Amerikan Doları 50,0393 %0,04Euro 56,2006 %0,05Gram Altın 6.574,00 %0,09Ons Altın 4.063,39 %0,05Brent Petrol 91,0277 %-4,37EUR/USD 1,1231 %0,01Bitcoin 80.756,01 %0,77Ethereum 2.438,95 %0,74

18 Ağustos 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6243380,6243380,6243380,624338%-7,81
Afyon Çimento Sanayi T.A.Ş.0,0683800,0697500,0683800,068380%4,16
Akbank T.A.Ş.0,5089200,5089200,5089200,508920%6,10
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,01142,03432,01142,0114%3,53
Akenerji Elektrik Üretim A.Ş.1,11661,11661,11661,1166%1,82
Akin Tekstil A.S.1,08331,08331,08331,0833%3,17
Aksa Akrilik Kimya Sanayii A.Ş.0,0805280,0816470,0805280,080528%4,35
Aksigorta A.Ş.1,09261,09261,09261,0926%0,00
Alarko Carrier Sanayi ve Ticaret A.S.7,37507,50007,00007,3750%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0246030,0254810,0246030,024603%0,00
Alarko Holding A.Ş.1,21811,21811,10531,2181%3,85
Alcatel Lucent Teletas Telekomunikasyon A.S.7,61937,77177,61937,6193%28,21
Altinyunus Cesme Turistik Inc.0,8063200,8063200,8063200,806320%7,79
Anadolu Anonim Türk Sigorta Şirketi0,3078690,3078690,2861370,307869%2,41
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2173920,2173920,2173920,217392%0,00
Anadolu Grubu Holding A.S.0,0376920,0376920,0363460,037692%3,70
Anadolu Hayat Emeklilik A.S.10,836410,961010,836410,8364%8,75
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.1,07611,07610,9583691,0761%3,23
Arcelik A.S.2,98108,94312,98102,9810%2,32
Arsan Tekstil Sanayi ve Ticaret A.S.0,0216580,0216580,0216580,021658%2,82
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2177560,2177560,2177560,217756%5,66
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7852600,7852600,7709800,785260%3,77
Atlantis Yatirim Holding A.S.0,5572400,5572400,5572400,557240%4,48
Atlas Yatırım Ortaklığı A.Ş.0,5090000,5090000,5090000,509000%8,33
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,26195,34295,26195,2619%-1,52
Ayen Enerji A.S.5,18655,18654,89515,1865%4,71
Aygaz A.S.3,13133,13133,13133,1313%5,08
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,10421,10421,10421,1042%3,41
Bak Ambalaj Sanayi ve Ticaret A.S.1,46081,46081,46081,4608%-6,73
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,83341,83341,83341,8334%1,56
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0291990,0298340,0291990,029199%2,22
Batisoke Cimento Sanayi ve Ticaret A.S.0,3107400,3107400,3107400,310740%0,00
Big Medya Teknoloji Anonim Sirketi3,80213,80213,80213,8021%-1,85
Birlik Mensucat Fabric Industry and Trade Inc.3,94683,94683,94683,9468%3,23
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,7166700,7333300,7166700,716670%2,38
Borusan Yatirim ve Pazarlama A.S.13,166713,166713,166713,1667%-1,25
Bosch Fren Sistemleri A.Ş.1,39001,41001,39001,3900%5,30
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0267560,0267560,0267560,026756%7,05
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,06101,07321,06101,0610%1,16
Burcelik Bursa Celik Dokum Sanayi A.S.0,0530760,0538460,0530760,053076%2,98
Bursa Cimento Fabrikasi A.S.0,7666800,7755900,7666800,766680%3,62
Celik Halat ve Tel Sanayii A.S.1,42431,44691,42431,4243%3,28
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4873600,4873600,4873600,487360%1,92
Cim Beton Hazirbeton Prefabrication A.S.13,500013,500013,500013,5000%-1,82
Cimentas Izmir Cimento Fabrikasi A.S.23,500024,250023,500023,5000%-1,05
Coca-Cola İçecek A.Ş.6,50006,50006,10006,5000%3,17
Cosmos Yatirim Holding A.S.0,4349900,4349900,4349900,434990%-1,96
Çelebi Hava Servisi A.Ş.36,000036,000036,000036,0000%-14,29
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,45831,45831,45831,4583%-4,55
Dagi Yatirim Holding A.S.1,03551,03551,03551,0355%-17,46
Dardanel Onentas Gida Sanayi A.S.1,50001,50001,50001,5000%9,09
Demisas Dokum Emaye Sanayi A.S.0,2253800,2253800,2253800,225380%-1,89
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,45002,45002,45002,4500%2,08
Derimod Konfeksiyon Ayakkabi A.S.0,5684100,6045000,5684100,568410%1,61
Deva Holding A.S.0,2200200,2200200,2200200,220020%1,47
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,40003,40003,40003,4000%9,68
Dogan Burda Magazine Publishing and Media Inc.3,80213,80213,80213,8021%-1,85
Dogan Sirketler Grubu Holdings A.S.1,85251,85251,69551,8211%3,57
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,71851,71851,71851,7185%-5,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,71851,71851,71851,7185%-5,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2664700,2664700,2551300,266470%-2,08
Dogusan Boru Sanayii ve Ticaret A.S.16,319116,545716,319116,3191–
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,16331,16331,16331,1633%-3,57
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0183440,0187860,0183440,018344%3,75
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.8.500.000,008.500.000,008.200.000,008.500.000,00%-1,16
Eczacibasi Yatirim Holding A.S.1,38331,38331,38331,3833%-1,19
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,60052,60052,60052,6005%3,85
Ege Endustri ve Ticaret A.S.5,88895,88895,88895,8889%-8,62
Ege Seramik Sanayi ve Ticaret A.Ş.2,03642,03642,03642,0364%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.14,250014,250014,250014,2500%-13,64
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2133300,2133300,2133300,213330%-2,04
Emek Elektrik Endüstrisi A.Ş.1,98561,98561,98561,9856%8,20
Eminis Ambalaj A.S.4,32654,32654,32654,3265%-2,90
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,02951,02951,02951,0295%9,23
Eregli Demir ve Celik Fabrikalari T.A.S.0,1703700,1703700,1703700,170370%1,15
Escort Teknoloji Yatırım A.Ş.0,0748820,0748820,0748820,074882%-2,97
Federal-Mogul Izmit Piston1,21431,21431,21431,2143%6,25
Ford Otomotiv Sanayi A.Ş.0,3650000,3650000,3500000,365000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0051390,0051390,0051390,005139%1,96
Garanti Faktoring A.S.0,8245900,8245900,8245900,824590%8,96
Garanti Yatirim Ortakligi A.S.0,0861100,0861100,0861100,086110%8,70
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0326910,0326910,0326910,032691%-8,77
Goodyear Lastikleri T.A.Ş.0,8496850,8496850,8496850,849685%6,94
Göltaş Göller Bölgesi Çimento A.Ş.2,00002,00002,00002,0000%1,01
GSD Denizcilik Gayrimenkul A.Ş.0,6416500,6416500,6416500,641650%-12,50
GSD Holding A.S.0,3666300,3666300,3580000,358000%13,70
Gubre Fabrikalari T.A.S.0,0954300,0954300,0954300,095430%6,25
Hacı Ömer Sabancı Holding A.Ş.2,00442,00441,85022,0044%3,17
Hektaş Ticaret T.A.Ş.0,0269740,0269740,0269740,026974%-1,37
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,36111,36111,32111,3211%6,45
ICBC Turkey Bank A.S.0,8897200,9068300,8897200,889720%1,96
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.6,50006,50006,50006,5000%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3640300,3765800,3640300,364030%2,35
Ihlas Holding A.S.5,40185,40185,40185,4018%7,84
Intema Insaat ve Tesisat Malzeme A.S.0,6037800,6037800,6037800,603780%-7,84
Is Finansal Kiralama A.S.0,2527600,2560900,2361300,252760%2,70
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9387200,9387200,9387200,938720%-14,89
Isiklar Enerji ve Yapı Holding A.Ş.9,50009,50009,50009,5000%-5,00
Izmir Demir Celik Sanayi A.S.0,1950500,1950500,1950500,195050%0,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6358900,6424400,6358900,635890%1,04
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1210200,1210200,1210200,121020%-9,76
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0880300,0880300,0880300,088030%-8,51
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1151000,1151000,1151000,115100%-9,37
Karsan Otomotiv Sanayii ve Ticaret A.S.6,60846,72866,24806,6084%1,85
Karsu Tekstil Sanayii ve Ticaret A.S.0,6000000,6000000,6000000,600000%3,45
Kartonsan Karton Sanayi ve Ticaret A.Ş.26,785726,785726,785726,7857%7,14
Kent Gıda Maddeleri Sanayii A.Ş.0,0093000,0093000,0093000,009300%3,33
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2274500,2274500,2274500,227450%-1,56
Kervansaray Yatirim Holding A.S.0,7043100,7228500,7043100,704310%2,70
Klimasan Klima Sanayi ve Ticaret A.Ş.1,74241,74241,74241,7424%18,56
Koç Holding A.Ș.5,45715,53085,01465,4571%2,78
Konfrut Gida Sanayi ve Ticaret A.S.0,0414060,0414060,0414060,041406%6,00
Konya Cimento Sanayii A.S.12,000012,000012,000012,0000%-5,88
Kordsa Teknik Tekstil A.S.0,1432820,1462060,1432820,143282%6,52
Kristal Kola ve Meşrubat Sanayi A.Ş.11,688811,688811,688811,6888%-6,15
Kütahya Porselen Sanayi A.Ş.0,4870100,4870100,4870100,487010%-1,32
Logo Yazilim Sanayi ve Ticaret A.S.2,94443,00002,94442,9444%3,92
Luks Kadife Ticaret Sanayii A.S.1,42561,45531,42561,4256%11,63
Lydia Holding AS3,82063,82063,82063,8206%1,14
Makina Takim Endustrisi A.S.1,06961,09231,06961,0696%2,17
Marmaris Altinyunus Turistik Tesisler A.S.2,73152,73152,73152,7315%-13,24
Marshall Boya ve Vernik Sanayi A.Ş.19,865419,865419,865419,8654%8,77
Marti Otel İşletmeleri A.Ş.0,7863200,7863200,7863200,786320%-1,52
Mazhar Zorlu Holding A.S.0,8400000,8400000,8400000,840000%2,44
Menderes Tekstil Sanayi ve Ticaret A.S.0,9981000,9981000,9981000,998100%5,19
Merko Gıda Sanayi ve Ticaret A.Ş.2,22142,24812,22142,2214%4,17
Metro Ticari ve Mali Yatirimlar Holding A.S.3,79773,84193,79773,7977%3,61
Migros Ticaret Anonim Sirketi6,06676.066.670,005.533.330,006.066.670,00%4,60
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,82063,82063,82063,8206%1,14
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8233300,8233300,8233300,823330%-4,88
Mondi Turkey Corrugated Cardboard Inc.0,8233290,8233290,8233290,823329%-4,88
Net Holding A.S.2,02392,02392,02392,0239%0,00
Netas Telekomunikasyon A.S.6,20006,20006,20006,2000%6,90
Nuh Cimento Sanayi A.S.2,54172,54172,54172,5417%3,39
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6500000,6500000,6500000,650000%-7,14
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,76735,76735,76735,7673%0,00
Oyak Cimento Fabrikalari A.S.0,1956300,1956300,1956300,195630%-9,68
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0050180,0050180,0050180,005018%-1,65
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.11,250011,250011,250011,2500%-13,46
Parsan Makina Parçaları Sanayi A.Ş.0,2835800,2835800,2835800,283580%1,59
Penguen Gıda Sanayi A.Ş.1,37641,37641,37641,3764%-11,11
Petkim Petrokimya Holding A.S.0,6610000,6610000,6610000,661000%0,00
Petrokent Turizm A.Ş.4,38604,38604,38604,3860%-9,47
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0759960,0759960,0759960,075996%-3,92
Pinar Sut Mamulleri Sanayii A.S.0,1625610,1625610,1625610,162561%1,02
QNB Bank A.Ş.0,1487760,1487760,1420570,148776%4,73
QNB Finansal Kiralama A.S.0,4255700,4255700,4255700,425570%-9,09
QNB Finansal Kiralama A.Ş.0,0489380,0489380,0489380,048938%-9,09
QNB Finansbank A.Ş.0,2442600,2442600,2324400,244260%5,09
Ral Yatirim Holding A.S.2,74102,74102,74102,7410–
Ray Sigorta A.S.3,18243,18242,93443,1824%1,32
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,86873,93783,86873,8687%3,70
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0650000,0650000,0650000,065000%8,33
Sasa Polyester Sanayi A.Ş.0,0090170,0091200,0090170,009017%2,36
Soktas Tekstil Sanayi ve Ticaret A.S.0,3430700,3430700,3387900,338790%2,60
Sonmez Filament Sentetik A.S.6,07146,07146,07146,0714%-1,16
Sonmez Pamuklu Sanayii A.S.63,000063,000063,000063,0000%-7,35
Söke Değirmencilik Sanayi ve Ticaret A.Ş.8,95008,95008,80008,9500%-0,56
Şekerbank T.A.Ş.0,4187400,4187400,4187400,418740%10,35
Tat Gida Sanayi A.S.1,34821,36301,34821,3482%3,41
Tera Finansal Yatırımlar Holding A.Ş.0,3727840,3727840,3727840,372784%-17,46
Tera Yatirim Teknoloji Holding A.Ş.0,6617970,6617970,6617970,661797%1,75
Tofas Turk Otomobil Fabrikasi A.S.1,21341,21341,21341,2134%-1,11
Tukas Gida Sanayi ve Ticaret A.S.0,6203700,6296290,6203700,620370%8,06
Tupras Turkiye Petrol Rafinerileri A.S.1,36461,36461,36461,3646%3,23
Turcas Petrol A.S.0,8926600,8926600,8926600,892660%0,00
Turk Prysmian Kablo ve Sistemleri A.S.0,8541100,8541100,8541100,854110%11,54
Turk Sise ve Cam Fabrikalari A.S.0,2224400,2224400,2045000,222440%5,09
Turkcell Iletisim Hizmetleri A.S.2,72692,72692,72692,7269%11,39
Turkish Airlines Inc.0,0013600,0013600,0012700,001330%2,31
Turkiye Sigorta A.S.0,0176130,0176130,0176130,017613%-8,75
Turkiye Sınai Kalkınma Bankası A.Ş.0,3524900,3613000,3524900,352490%11,23
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,16851,16851,16851,1685%6,35
Türkiye Garanti Bankası A.Ş.0,5510300,5510300,5031200,551030%4,55
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,39402,39402,39402,3940%-4,04
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5084700,5254200,5000000,508470%0,00
Usak Seramik Sanayii A.S.0,1385780,1385780,1385780,138578%2,38
Vakif Finansal Kiralama A.S.0,0102580,0102580,0101300,010130%6,76
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0565470,0565470,0565470,056547%-2,74
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4499500,4499500,4499500,449950%5,36
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2325300,2325300,2237000,232530%1,28
Vestel Elektronik Sanayi ve Ticaret A.S.3,71433,71433,71433,7143%0,00
Viking Kagit ve Seluloz A.S.1,14961,14961,14961,1496%9,09
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0680000,0680000,0670000,068000%0,00
Yapi ve Kredi Bankasi A.S.1,02191,02190,9367501,0219%5,26
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2998200,3029800,2998200,299820%5,56
Yesil Yapi Endustrisi A.S.2,22982,22982,22982,2298%2,94
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0624370,0634500,0624370,062437%2,78
Zorlu Enerji Elektrik Üretim A.Ş.326,72326,72326,72326,72%-2,63