Amerikan Doları 50,0192 %0,06Euro 56,1307 %0,35Gram Altın 6.567,00 %3,14Ons Altın 4.060,75 %3,61Brent Petrol 94,6477 %-9,14EUR/USD 1,1222 %0,28Bitcoin 80.300,89 %3,68Ethereum 2.425,63 %6,63

22 Ağustos 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6984120,7195760,6878300,698412%-4,35
Afyon Çimento Sanayi T.A.Ş.0,0656500,0670100,0656500,065650%-3,99
Akbank T.A.Ş.0,4738200,4855200,4621200,473820%-3,57
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,82861,92001,80571,8286%-4,76
Akenerji Elektrik Üretim A.Ş.1,05681,07671,03681,0568%-5,36
Akin Tekstil A.S.1,03331,03331,00001,0000%-4,76
Aksa Akrilik Kimya Sanayii A.Ş.0,0738180,0749360,0726990,073818%-4,35
Aksigorta A.Ş.1,04981,07121,02841,0498%-3,92
Alarko Carrier Sanayi ve Ticaret A.S.6,87507,25006,87506,8750%-6,78
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0237240,0241630,0232850,023724%-1,82
Alarko Holding A.Ş.1,12781,19551,12781,1278%-5,66
Alcatel Lucent Teletas Telekomunikasyon A.S.5,72976,03455,66875,7297%-8,29
Altinyunus Cesme Turistik Inc.0,7383200,7480400,7091800,738320%-2,56
Anadolu Anonim Türk Sigorta Şirketi0,2933810,3078690,2933810,293381%-4,71
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2090310,2173920,2062440,209031%-6,25
Anadolu Grubu Holding A.S.0,0363460,0363460,0363460,036346%-3,57
Anadolu Hayat Emeklilik A.S.9,34179,84009,34179,3417%-6,25
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9415561,00880,9247420,941556%-8,20
Arcelik A.S.2,87948,63802,77792,7779%-4,65
Arsan Tekstil Sanayi ve Ticaret A.S.0,0204710,0204710,0198780,020174%-4,23
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1905360,1983130,1866480,190536%-7,55
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7567000,7567000,7567000,756700%0,00
Atlantis Yatirim Holding A.S.0,5254000,5413200,5254000,525400%-4,35
Atlas Yatırım Ortaklığı A.Ş.0,4796400,4845300,4796400,479640%-2,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,26195,26195,10005,2619%3,17
Ayen Enerji A.S.4,77864,89514,72034,7786%-5,75
Aygaz A.S.2,87882,87882,62632,7778%-6,78
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,01921,05561,01921,0192%-5,62
Bak Ambalaj Sanayi ve Ticaret A.S.1,47581,47581,40061,4156%-6,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,74881,77701,74881,7488%-3,13
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0272950,0279300,0272950,027295%-4,45
Batisoke Cimento Sanayi ve Ticaret A.S.0,2948100,2948100,2908200,294810%-1,33
Big Medya Teknoloji Anonim Sirketi3,87383,87383,65863,6586%-7,27
Birlik Mensucat Fabric Industry and Trade Inc.3,86463,86463,74123,8646%1,08
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6500000,6833300,6500000,650000%-4,88
Borusan Yatirim ve Pazarlama A.S.12,166712,666712,000012,1667%-6,41
Bosch Fren Sistemleri A.Ş.1,25001,28001,25001,2500%-4,58
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0242910,0242910,0225310,023587%-1,47
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,03661,04881,02441,0366%-2,30
Burcelik Bursa Celik Dokum Sanayi A.S.0,0507690,0530760,0492300,050769%-1,49
Bursa Cimento Fabrikasi A.S.0,7221100,7310200,6597000,722110%-1,22
Celik Halat ve Tel Sanayii A.S.1,37901,40171,37901,3790%-4,69
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4873600,4873600,4689700,478160%0,00
Cim Beton Hazirbeton Prefabrication A.S.13,250013,250012,750012,7500%-3,77
Cimentas Izmir Cimento Fabrikasi A.S.24,000024,500024,000024,0000%-2,04
Coca-Cola İçecek A.Ş.6,00006,20006,00006,0000%-6,25
Cosmos Yatirim Holding A.S.0,4349900,4349900,4088900,408890%-4,08
Çelebi Hava Servisi A.Ş.45,000045,000043,500043,5000%-5,43
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,42361,45831,38891,4236%-6,82
Dagi Yatirim Holding A.S.1,21471,21471,19481,1948%-4,76
Dardanel Onentas Gida Sanayi A.S.1,42501,47501,40001,4250%-6,56
Demisas Dokum Emaye Sanayi A.S.0,2102100,2123800,2080400,210210%-4,90
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,32502,45002,32502,3250%-7,00
Derimod Konfeksiyon Ayakkabi A.S.0,5323200,5503600,5323200,532320%-4,84
Deva Holding A.S.0,2232100,2232100,2072700,210450%-5,72
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,85003,00002,85002,8500%-8,06
Dogan Burda Magazine Publishing and Media Inc.3,87383,87383,65863,6586%-7,27
Dogan Sirketler Grubu Holdings A.S.1,78971,78971,72691,7583%-5,08
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,80891,83911,80891,8089%-4,76
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,80891,83911,80891,8089%-4,76
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2664700,2721400,2608000,266470%-4,08
Dogusan Boru Sanayii ve Ticaret A.S.16,319116,319116,319116,3191%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,17761,17761,12021,1202%-6,02
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0170180,0176810,0170180,017018%-6,10
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.8.200.000,008.500.000,008.200.000,008.200.000,00%-6,82
Eczacibasi Yatirim Holding A.S.1,53331,61671,53331,5333%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,40792,40792,31162,3597%-5,77
Ege Endustri ve Ticaret A.S.5,70006,20005,70005,7000%-8,06
Ege Profil ve Sanayi A.S.0,0227240,0236910,0217570,022724%-9,61
Ege Seramik Sanayi ve Ticaret A.Ş.2,06062,10912,06062,0606%-4,49
Egeplast Ege Plastik Ticaret ve Sanayi A.S.15,000015,750015,000015,0000%-6,25
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2177800,2355600,2177800,217780%-5,77
Emek Elektrik Endüstrisi A.Ş.2,01572,10601,98562,0157%-5,63
Eminis Ambalaj A.S.4,71394,71394,52024,6494%-1,37
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8700000,8990000,8700000,870000%-6,25
Eregli Demir ve Celik Fabrikalari T.A.S.0,1626260,1684340,1587540,162626%-4,55
Escort Teknoloji Yatırım A.Ş.0,0725890,0748820,0718250,072589%-3,06
Federal-Mogul Izmit Piston1,10001,12861,10001,1000%-2,53
Ford Otomotiv Sanayi A.Ş.0,3550000,3650000,3550000,355000%-4,05
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0052380,0054360,0052380,005238%-3,64
Garanti Faktoring A.S.0,7568100,7568100,7568100,756810%-2,90
Garanti Yatirim Ortakligi A.S.0,0749100,0749100,0749100,074910%-5,44
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0333200,0352060,0333200,033320%-3,64
Goodyear Lastikleri T.A.Ş.0,7503710,7945100,7393360,750371%-6,85
Göltaş Göller Bölgesi Çimento A.Ş.2,02002,08002,00002,0200%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,7416500,7499800,6999800,741650%7,23
GSD Holding A.S.0,3235000,3235000,3105600,310560%-5,26
Gubre Fabrikalari T.A.S.0,0879400,0935600,0879400,087940%-4,09
Hacı Ömer Sabancı Holding A.Ş.1,91191,94281,88111,9119%-4,62
Hektaş Ticaret T.A.Ş.0,0307210,0307210,0273490,028098%-3,85
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,32111,32111,26101,3011%-2,98
ICBC Turkey Bank A.S.0,8212800,8555000,8212800,821280%-5,88
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.6,50006,60006,50006,5000%-1,52
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3598500,3765800,3556600,359850%-8,51
Ihlas Holding A.S.4,81255,00894,81254,8125%-5,77
Intema Insaat ve Tesisat Malzeme A.S.0,6744300,6744300,6262600,658370%-6,82
Is Finansal Kiralama A.S.0,2394600,2461100,2361300,239460%-4,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,04431,07951,03261,0443%-7,29
Isiklar Enerji ve Yapı Holding A.Ş.9,900010,10009,80009,9000%-1,98
Izmir Demir Celik Sanayi A.S.0,1867500,1950500,1826000,186750%-4,26
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,6555600,7145600,6424400,655560%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1406500,1406500,1341100,134110%-6,82
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0952000,0982700,0941700,095200%-6,06
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1336200,1336200,1283300,129650%-5,77
Karsan Otomotiv Sanayii ve Ticaret A.S.6,24806,48836,24806,2480%-3,70
Karsu Tekstil Sanayii ve Ticaret A.S.0,5666700,5866700,5400000,566670%-5,55
Kartonsan Karton Sanayi ve Ticaret A.Ş.25,000025,000023,571423,9286%-6,94
Kent Gıda Maddeleri Sanayii A.Ş.0,0087000,0088000,0086000,008700%-5,43
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2130100,2202300,2130100,213010%-6,35
Kervansaray Yatirim Holding A.S.0,6950500,7135800,6857800,695050%-5,06
Klimasan Klima Sanayi ve Ticaret A.Ş.1,40911,46971,40911,4091%-7,00
Koç Holding A.Ș.5,08845,30965,08845,0884%-8,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0386710,0386710,0351560,035937%-8,00
Konya Cimento Sanayii A.S.12,500012,500012,500012,5000%-1,96
Kordsa Teknik Tekstil A.S.0,1286610,1345090,1286610,128661%-6,38
Kristal Kola ve Meşrubat Sanayi A.Ş.14,563114,563113,796613,7966%-2,70
Kütahya Porselen Sanayi A.Ş.0,4415600,4480500,4415600,441560%-5,55
Logo Yazilim Sanayi ve Ticaret A.S.2,55562,66672,52782,5556%-8,00
Luks Kadife Ticaret Sanayii A.S.1,24741,30681,23261,2474%-5,62
Lydia Holding AS3,69183,69183,56303,6060%-5,62
Makina Takim Endustrisi A.S.1,02411,04681,00131,0241%-4,25
Marmaris Altinyunus Turistik Tesisler A.S.3,33333,42593,24073,3333%7,46
Marshall Boya ve Vernik Sanayi A.Ş.17,302217,943017,302217,3022%-5,26
Marti Otel İşletmeleri A.Ş.0,7621300,7621300,7137400,725840%-7,69
Mazhar Zorlu Holding A.S.0,7700000,8000000,7700000,770000%-7,23
Menderes Tekstil Sanayi ve Ticaret A.S.1,30621,45401,25691,3062%7,07
Merko Gıda Sanayi ve Ticaret A.Ş.2,02602,04371,99932,0260%-5,00
Metro Ticari ve Mali Yatirimlar Holding A.S.3,31203,40033,17953,3120%-7,41
Migros Ticaret Anonim Sirketi5,60005.733.330,005.600.000,005.733.330,00%-1,15
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,69183,69183,56303,6060%-5,62
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8233300,8338900,8127700,823330%-4,88
Mondi Turkey Corrugated Cardboard Inc.0,8233290,8338850,8127740,823329%-4,88
Net Holding A.S.1,94212,00341,94211,9421%-6,86
Netas Telekomunikasyon A.S.5,80006,00005,70005,8000%-4,92
Nuh Cimento Sanayi A.S.2,37502,37502,29172,3333%-3,45
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,6500000,7000000,6375000,650000%-8,77
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,65845,87615,54965,6584%-5,45
Oyak Cimento Fabrikalari A.S.0,2072740,2072740,2026160,202616%-5,43
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0051580,0053810,0050180,005158%-6,56
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.12,750012,750011,500012,2500%-3,92
Parsan Makina Parçaları Sanayi A.Ş.0,2614300,2702900,2570000,261430%-4,84
Penguen Gıda Sanayi A.Ş.1,54841,60581,54841,5484%-2,41
Petkim Petrokimya Holding A.S.0,6477800,6742200,6345600,647780%-3,92
Petrokent Turizm A.Ş.4,79404,79404,79404,7940%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0744450,0744450,0697920,069792%-6,25
Pinar Sut Mamulleri Sanayii A.S.0,1543510,1625610,1527090,154351%-4,08
QNB Bank A.Ş.0,1439770,1487760,1439770,143977%-1,96
QNB Finansal Kiralama A.S.0,4734500,4894000,4734500,473450%-4,30
QNB Finansal Kiralama A.Ş.0,0545660,0562790,0545660,054566%-4,29
QNB Finansbank A.Ş.0,2363800,2442600,2363800,236380%-1,64
Ral Yatirim Holding A.S.2,74102,74102,74102,7410%0,00
Ray Sigorta A.S.3,14103,18243,09973,1410%-5,00
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,73054,00683,73053,7305%-8,47
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0590000,0600000,0590000,059000%-4,84
Sasa Polyester Sanayi A.Ş.0,0082910,0086020,0082910,008291%-6,98
Soktas Tekstil Sanayi ve Ticaret A.S.0,3559400,3559400,3559400,355940%3,75
Sonmez Filament Sentetik A.S.5,85715,92865,85715,8571%-3,53
Sonmez Pamuklu Sanayii A.S.60,000062,000060,000060,0000%-7,69
Söke Değirmencilik Sanayi ve Ticaret A.Ş.8,85008,95008,85008,8800%1,49
Şekerbank T.A.Ş.0,3533100,3533100,3271400,333680%-7,27
Tat Gida Sanayi A.S.1,27411,28891,24441,2741%-4,44
Tera Finansal Yatırımlar Holding A.Ş.0,4373040,4373040,4301350,430135%-4,76
Tera Yatirim Teknoloji Holding A.Ş.0,6275660,6275660,6275660,627566%-5,17
Tofas Turk Otomobil Fabrikasi A.S.1,18611,22701,17251,1861%-4,40
Tukas Gida Sanayi ve Ticaret A.S.0,5925920,6018510,5925920,592592%-3,03
Tupras Turkiye Petrol Rafinerileri A.S.1,25801,30061,25801,2580%-4,84
Turcas Petrol A.S.0,9806701,01840,9806700,980670%-6,02
Turk Prysmian Kablo ve Sistemleri A.S.0,6994800,7215700,6921200,699480%-6,86
Turk Sise ve Cam Fabrikalari A.S.0,2116700,2116700,2009100,204500%-5,00
Turkcell Iletisim Hizmetleri A.S.2,32392,35512,26222,3239%-3,86
Turkish Airlines Inc.0,0013000,0013000,0012400,001270%-4,51
Turkiye Sigorta A.S.0,0193020,0193020,0185780,018578%-4,94
Turkiye Sınai Kalkınma Bankası A.Ş.0,3204500,3284500,3168900,316890%-1,11
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,11621,11621,09871,0987%-11,27
Türkiye Garanti Bankası A.Ş.0,5270700,5270700,5111000,519090%-4,41
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,52012,52012,34362,3940%-4,04
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4915300,5084700,4830500,491530%-3,33
Usak Seramik Sanayii A.S.0,1450240,1450240,1385780,145024%0,90
Vakif Finansal Kiralama A.S.0,0089760,0089760,0083350,008463%-8,34
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0557500,0557500,0541570,054157%-5,56
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4194500,4270700,4118200,419450%-1,78
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2237000,2266500,2207600,223700%-2,57
Vestel Elektronik Sanayi ve Ticaret A.S.3,50003,57143,42863,5000%-5,77
Viking Kagit ve Seluloz A.S.1,03781,06980,9579801,0378%-2,98
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0650000,0660000,0640000,066000%-1,49
Yapi ve Kredi Bankasi A.S.0,9197200,9537800,8856500,919720%-6,90
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2714200,2777300,2556400,271420%-5,49
Yesil Yapi Endustrisi A.S.2,16612,16612,03872,0705%-4,41
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0583870,0590620,0583870,058387%-2,81
Zorlu Enerji Elektrik Üretim A.Ş.326,72331,14322,31326,72%-2,63