Amerikan Doları 50,0394 %0,04Euro 56,2068 %0,06Gram Altın 6.574,00 %0,09Ons Altın 4.063,39 %0,05Brent Petrol 94,1313 %-1,11EUR/USD 1,1232 %0,02Bitcoin 80.736,01 %0,75Ethereum 2.437,62 %0,69

31 Ağustos 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7089940,7301580,7089940,708994%-1,47
Afyon Çimento Sanayi T.A.Ş.0,0670100,0683800,0670100,067010%-2,00
Akbank T.A.Ş.0,4738200,4855200,4679700,473820%-1,22
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,96572,01141,94291,9657%1,18
Akenerji Elektrik Üretim A.Ş.1,13651,23621,13651,1365%5,56
Akin Tekstil A.S.1,11671,11671,06671,0667%1,59
Aksa Akrilik Kimya Sanayii A.Ş.0,0760550,0794100,0760550,076055%0,00
Aksigorta A.Ş.1,09261,15691,07121,0926%0,00
Aksu Enerji Ve Ticaret A.S.1,19651,24081,19651,1965–
Alarko Carrier Sanayi ve Ticaret A.S.7,62507,87507,62507,6250%-4,69
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0263600,0263600,0259210,026360%0,00
Alarko Holding A.Ş.1,21811,26321,21811,2181%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.6,21736,33926,21736,2173%2,00
Altinyunus Cesme Turistik Inc.0,6994600,7091800,6994600,699460%-5,26
Anadolu Anonim Türk Sigorta Şirketi0,3259790,3368450,3223570,325979%1,12
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,1950950,2006690,1950950,195095%-2,78
Anadolu Grubu Holding A.S.0,0363460,0376920,0363460,036346%0,00
Anadolu Hayat Emeklilik A.S.10,338210,711910,338210,3382%-5,68
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9751831,00880,9751830,975183%0,00
Arcelik A.S.2,87948,63802,81172,8117%1,22
Arsan Tekstil Sanayi ve Ticaret A.S.0,0213610,0213610,0207680,020768%-1,41
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1983130,2022020,1944250,198313%2,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7424200,7567000,7281500,742420%1,96
Atlantis Yatirim Holding A.S.0,5731600,5811200,5652000,573160%1,41
Atlas Yatırım Ortaklığı A.Ş.0,5090000,5187900,5090000,509000%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,10005,26195,10005,1000%0,00
Ayen Enerji A.S.5,24485,41965,18655,2448%4,65
Aygaz A.S.3,08083,08082,97982,9798%-1,67
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,06781,10421,06781,0678%0,00
Bak Ambalaj Sanayi ve Ticaret A.S.1,52101,52101,49091,5060%-1,96
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,74881,77701,72061,7488%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0285650,0298340,0285650,028565%2,27
Batisoke Cimento Sanayi ve Ticaret A.S.0,2987900,2987900,2948100,294810%0,00
Big Medya Teknoloji Anonim Sirketi3,94563,94563,80213,8738%0,00
Birlik Mensucat Fabric Industry and Trade Inc.3,94684,19353,86463,9468%-1,03
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6600000,6800000,6600000,660000%-1,98
Borusan Yatirim ve Pazarlama A.S.13,000013,333312,833313,0000%2,63
Bosch Fren Sistemleri A.Ş.1,33001,36001,33001,3300%0,76
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0256990,0256990,0242910,024291%-1,43
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,09761,12201,09761,0976%-1,10
Burcelik Bursa Celik Dokum Sanayi A.S.0,0746150,0753840,0730760,074615%2,11
Bursa Cimento Fabrikasi A.S.0,7042800,7310200,7042800,704280%-2,47
Celik Halat ve Tel Sanayii A.S.1,53731,62771,51471,5373%3,03
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5241400,5241400,4965500,505750%0,00
Cim Beton Hazirbeton Prefabrication A.S.16,250016,250015,000015,0000%17,65
Cimentas Izmir Cimento Fabrikasi A.S.24,750024,750024,000024,7500%4,21
Coca-Cola İçecek A.Ş.6,30006,60006,30006,3000%0,00
Cosmos Yatirim Holding A.S.0,4871800,4871800,4697900,469790%5,88
Çelebi Hava Servisi A.Ş.46,500046,500043,500045,0000%1,12
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,52781,56251,52781,5278%4,76
Dagi Yatirim Holding A.S.1,19481,19481,17491,1749%-3,28
Dardanel Onentas Gida Sanayi A.S.1,72501,77501,70001,7250%6,15
Demisas Dokum Emaye Sanayi A.S.0,2210500,2340500,2210500,221050%0,99
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,55002,75002,55002,5500%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,8120100,8120100,7578800,812010%42,86
Deva Holding A.S.0,2487200,2487200,2391500,242340%2,70
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,05003,20003,00003,0500%0,00
Dogan Burda Magazine Publishing and Media Inc.3,94563,94563,80213,8738%0,00
Dogan Sirketler Grubu Holdings A.S.1,94671,94671,88391,8839%1,70
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,95962,11041,89941,9596%3,17
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,95962,11041,89941,9596%3,17
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2948200,3175000,2948200,294820%0,00
Dogusan Boru Sanayii ve Ticaret A.S.16,319116,319116,319116,3191%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,12021,12021,06281,0771%-5,06
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0179020,0181230,0179020,017902%1,25
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.8.600.000,008.800.000,008.600.000,008.600.000,00%1,18
Eczacibasi Yatirim Holding A.S.1,58331,65001,58331,5833%-3,06
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,50422,50422,40792,4079%-5,66
Ege Endustri ve Ticaret A.S.5,80005,90005,80005,8000%-1,69
Ege Profil ve Sanayi A.S.0,0236910,0236910,0234490,023691%-1,01
Ege Seramik Sanayi ve Ticaret A.Ş.2,15762,18182,10912,1576%2,30
Egeplast Ege Plastik Ticaret ve Sanayi A.S.16,500017,500016,250016,5000%6,45
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2444400,2488900,2400000,244440%-1,79
Emek Elektrik Endüstrisi A.Ş.2,28652,46702,28652,2865%4,11
Eminis Ambalaj A.S.4,45564,45564,26194,3265%-5,63
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9280000,9425000,9280000,928000%4,92
Eregli Demir ve Celik Fabrikalari T.A.S.0,1684340,1742420,1684340,168434%-1,14
Ersu Meyve ve Gida Sanayi A.S.2,95442,98422,89472,9544–
Escort Teknoloji Yatırım A.Ş.0,0748820,0771740,0741180,074882%-2,00
Federal-Mogul Izmit Piston1,15711,17141,15711,1571%3,85
Ford Otomotiv Sanayi A.Ş.0,3700000,3800000,3700000,370000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0054360,0055340,0053370,005436%-1,77
Garanti Faktoring A.S.0,7681100,7907000,7681100,768110%-1,45
Garanti Yatirim Ortakligi A.S.0,0792200,0792200,0775000,078360%1,11
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0352060,0364640,0345780,035206%1,82
Goodyear Lastikleri T.A.Ş.0,7724410,7945100,7614060,772441%0,00
Göltaş Göller Bölgesi Çimento A.Ş.2,20002,25002,15002,2000%-2,22
GSD Denizcilik Gayrimenkul A.Ş.1,16661,25001,15001,1666%7,69
GSD Holding A.S.0,3062400,3062400,3019300,301930%0,00
Gubre Fabrikalari T.A.S.0,0973000,0991700,0973000,097300%4,00
Hacı Ömer Sabancı Holding A.Ş.1,97362,03531,94281,9736%0,00
Hektaş Ticaret T.A.Ş.0,0284730,0284730,0273490,027349%-1,35
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,48121,48121,40111,4212%1,43
ICBC Turkey Bank A.S.0,8897200,9581600,8897200,889720%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.6,70007,00006,50006,7000%1,52
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3849500,4100600,3849500,384950%2,22
Ihlas Holding A.S.5,20545,40185,10715,2054%1,92
Intema Insaat ve Tesisat Malzeme A.S.0,8028900,8028900,7547200,770780%4,35
Is Finansal Kiralama A.S.0,2494300,2560900,2494300,249430%1,35
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,17341,22031,14991,1734%7,53
Isiklar Enerji ve Yapı Holding A.Ş.12,000012,250011,500012,0000%4,35
Izmir Demir Celik Sanayi A.S.0,2199500,2324000,2199500,219950%6,00
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,8194400,8194400,7375000,819440%8,69
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1717200,1717200,1537300,160270%2,08
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1146500,1207900,1085000,114650%5,67
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1587500,1587500,1455300,150820%1,79
Karsan Otomotiv Sanayii ve Ticaret A.S.6,48836,72866,48836,4883%0,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,6133300,6266700,5933300,613330%3,37
Kartonsan Karton Sanayi ve Ticaret A.Ş.28,214328,214326,785727,5000%2,67
Kent Gıda Maddeleri Sanayii A.Ş.0,0091000,0093000,0091000,009100%-3,19
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2130100,2166200,2130100,213010%-3,28
Kervansaray Yatirim Holding A.S.0,6950500,7043100,6857800,695050%-1,31
Klimasan Klima Sanayi ve Ticaret A.Ş.1,45461,46971,43941,4546%-1,03
Koç Holding A.Ș.5,38335,53085,38335,3833%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0406250,0406250,0398430,039843%0,00
Konya Cimento Sanayii A.S.14,750015,500014,500014,7500%-3,28
Kordsa Teknik Tekstil A.S.0,1345090,1374340,1315850,134509%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.14,563114,563114,179914,1799%-2,63
Kütahya Porselen Sanayi A.Ş.0,5000000,5000000,4545500,500000%11,59
Logo Yazilim Sanayi ve Ticaret A.S.2,77782,88892,72222,7778%-3,85
Luks Kadife Ticaret Sanayii A.S.1,39591,44051,39591,3959%1,08
Lydia Holding AS4,03524,03523,86353,9064%1,11
Makina Takim Endustrisi A.S.1,09231,13781,09231,0923%0,00
Marmaris Altinyunus Turistik Tesisler A.S.3,37963,47223,37963,3796%2,82
Marshall Boya ve Vernik Sanayi A.Ş.18,263418,583818,263418,2634%-1,72
Marti Otel İşletmeleri A.Ş.0,7742300,7742300,7258400,725840%-1,64
Mazhar Zorlu Holding A.S.0,8300000,8500000,8300000,830000%-1,19
Menderes Tekstil Sanayi ve Ticaret A.S.1,25691,33081,25691,2569%0,99
Merko Gıda Sanayi ve Ticaret A.Ş.2,13262,20372,13262,1326%-2,04
Metro Ticari ve Mali Yatirimlar Holding A.S.3,57693,62113,57693,5769%-1,22
Migros Ticaret Anonim Sirketi6,06676.266.670,006.000.000,006.266.670,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.4,03524,03523,86353,9064%1,11
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8550000,8866600,8550000,855000%0,00
Mondi Turkey Corrugated Cardboard Inc.0,8549960,8866620,8549960,854996%0,00
Net Holding A.S.2,16702,28972,12612,1670%-3,64
Netas Telekomunikasyon A.S.6,70006,80006,50006,7000%4,69
Nuh Cimento Sanayi A.S.2,50002,50002,37502,3750%-1,72
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8500000,9000000,8375000,850000%6,25
Otokar Otomotiv ve Savunma Sanayi A.Ş.6,09376,31136,09376,0937%-1,75
Oyak Cimento Fabrikalari A.S.0,2142610,2142610,2096030,209603%-1,10
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0058550,0059380,0057990,005855%-3,67
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.16,250016,250015,250016,2500%10,17
Parsan Makina Parçaları Sanayi A.Ş.0,2968800,3101700,2835800,296880%6,35
Penguen Gıda Sanayi A.Ş.1,54841,58671,54841,5484%-2,41
Petkim Petrokimya Holding A.S.0,6874400,7006600,6742200,687440%1,96
Petrokent Turizm A.Ş.4,79404,84504,79404,7940%2,17
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0821990,0821990,0790970,079097%6,25
Pinar Sut Mamulleri Sanayii A.S.0,1724130,1765180,1683080,172413%7,14
Platform Turizm Tasimacilik A.S.13,900014,250013,900014,2500%2,52
QNB Bank A.Ş.0,1535750,1564550,1535750,153575%-1,84
QNB Finansal Kiralama A.S.0,5319600,5426000,5213200,531960%4,17
QNB Finansal Kiralama A.Ş.0,0611730,0623960,0599490,061173%4,17
QNB Finansbank A.Ş.0,2521400,2560800,2521400,252140%-1,54
Ral Yatirim Holding A.S.2,74102,74102,74102,7410%0,00
Ray Sigorta A.S.3,51303,59573,43033,5130%2,41
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.4,14504,35224,07594,1450%-3,23
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0610000,0630000,0600000,061000%0,00
Sasa Polyester Sanayi A.Ş.0,0084980,0086020,0084980,008498%0,00
Soktas Tekstil Sanayi ve Ticaret A.S.0,3516500,3516500,3473600,347360%1,25
Sonmez Filament Sentetik A.S.5,85716,00005,85715,8571%0,00
Sonmez Pamuklu Sanayii A.S.63,000065,000063,000063,0000%1,61
Söke Değirmencilik Sanayi ve Ticaret A.Ş.8,50008,65008,47008,5500%1,79
Şekerbank T.A.Ş.0,4710800,4710800,4449100,444910%21,43
Tat Gida Sanayi A.S.1,31851,34821,31851,3185%-3,26
Tera Finansal Yatırımlar Holding A.Ş.0,4301350,4301350,4229670,422967%-3,28
Tera Yatirim Teknoloji Holding A.Ş.0,6732070,6732070,6732070,673207%-1,67
Tofas Turk Otomobil Fabrikasi A.S.1,22701,26791,22701,2270%0,00
Tukas Gida Sanayi ve Ticaret A.S.0,7037030,7314810,6944440,703703%-6,17
Tupras Turkiye Petrol Rafinerileri A.S.1,25801,30061,23671,2580%-1,67
Turcas Petrol A.S.1,10641,14411,09381,1064%-4,35
Turk Prysmian Kablo ve Sistemleri A.S.0,7289400,7510300,7215700,728940%1,02
Turk Sise ve Cam Fabrikalari A.S.0,2619000,2619000,2403800,243960%9,67
Turkcell Iletisim Hizmetleri A.S.2,13822,23102,13822,1382%-1,42
Turkish Airlines Inc.0,0013600,0013600,0013000,001330%0,00
Turkiye Sigorta A.S.0,0212330,0212330,0202670,020267%-2,33
Turkiye Sınai Kalkınma Bankası A.Ş.0,3168900,3248000,3133300,313330%-1,12
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,11621,11621,08131,0813%-3,12
Türkiye Garanti Bankası A.Ş.0,5510300,5510300,5270700,535060%1,52
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,52012,52012,41922,4444%0,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5593200,5932200,5593200,559320%3,13
Usak Seramik Sanayii A.S.0,1450240,1501800,1450240,145024%-2,17
Vakif Finansal Kiralama A.S.0,0115410,0115410,0115410,011541%0,00
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0828290,0828290,0828290,082829%10,64
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5872300,6482400,5872300,587230%5,48
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2560800,2649100,2560800,256080%10,13
Vestel Elektronik Sanayi ve Ticaret A.S.3,71433,78573,64293,7143%0,00
Viking Kagit ve Seluloz A.S.1,03781,05381,03781,0378%-1,51
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0700000,0710000,0680000,069000%-1,43
Yapi ve Kredi Bankasi A.S.0,9367500,9708100,9197200,936750%-1,79
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2840400,2935100,2840400,284040%-1,10
Yesil Yapi Endustrisi A.S.2,16612,16612,10242,1342%-1,47
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0651370,0668250,0651370,065137%1,58
Zorlu Enerji Elektrik Üretim A.Ş.353,21370,87348,80353,21%1,27