Amerikan Doları 50,0433 %0,05Euro 56,3405 %0,30Gram Altın 6.693,00 %1,90Ons Altın 4.136,33 %1,84Brent Petrol 93,9361 %-1,31EUR/USD 1,1258 %0,25Bitcoin 80.540,01 %0,50Ethereum 2.428,44 %0,31

7 Eylül 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7301580,7301580,7089940,730158%-1,43
Afyon Çimento Sanayi T.A.Ş.0,0834300,0834300,0793200,083430%19,61
Akbank T.A.Ş.0,4562700,4679700,4504200,456270%-3,70
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,89711,94291,87431,8971%-3,49
Akenerji Elektrik Üretim A.Ş.1,13651,15651,11661,1365%-1,72
Akin Tekstil A.S.1,33331,33331,23331,2667%-1,30
Aksa Akrilik Kimya Sanayii A.Ş.0,0749360,0771730,0749360,074936%-4,29
Aksigorta A.Ş.1,04981,09261,00701,0498%-3,92
Aksu Enerji Ve Ticaret A.S.1,21871,24081,19651,2187%-3,51
Alarko Carrier Sanayi ve Ticaret A.S.7,37507,50007,25007,3750%-4,84
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0267990,0281170,0259210,026799%3,39
Alarko Holding A.Ş.1,24061,26321,21811,2406%-3,51
Alcatel Lucent Teletas Telekomunikasyon A.S.6,09546,24785,79066,0954%-6,98
Altinyunus Cesme Turistik Inc.0,7091800,7286100,6897500,709180%1,39
Anadolu Anonim Türk Sigorta Şirketi0,3114910,3187350,3078690,311491%-3,37
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2034560,2062440,1978820,203456%-2,67
Anadolu Grubu Holding A.S.0,0336530,0363460,0336530,033653%-7,41
Anadolu Hayat Emeklilik A.S.10,711910,836410,462710,7119%2,38
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9583690,9751830,9247420,958369%0,00
Arcelik A.S.2,77798,33372,71002,7100%-3,62
Arsan Tekstil Sanayi ve Ticaret A.S.0,0225480,0225480,0216580,021955%-2,63
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,2022020,2022020,1944250,202202%-1,89
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7709800,8280900,7424200,770980%3,85
Atlantis Yatirim Holding A.S.0,5811200,5890800,5652000,581120%2,82
Atlas Yatırım Ortaklığı A.Ş.0,5285800,5383700,4992100,528580%5,88
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,99056,23345,74765,9905%13,85
Ayen Enerji A.S.5,82755,94415,71105,8275%-0,99
Aygaz A.S.2,72732,72732,62632,7273%-3,57
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,06781,09201,05561,0678%-3,30
Bak Ambalaj Sanayi ve Ticaret A.S.1,77701,77701,59631,7770%15,69
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,77701,83341,77701,7770%-3,08
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0279300,0285650,0272950,027930%-4,35
Batisoke Cimento Sanayi ve Ticaret A.S.0,3107400,3107400,2948100,302780%0,00
Big Medya Teknoloji Anonim Sirketi3,65863,65863,58693,5869%-3,85
Birlik Mensucat Fabric Industry and Trade Inc.4,27574,44024,19354,2757%-5,45
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6833300,7000000,6500000,683330%-4,65
Borusan Yatirim ve Pazarlama A.S.14,666714,833314,166714,6667%-4,35
Bosch Fren Sistemleri A.Ş.1,28001,28001,27001,2800%-1,54
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0278120,0278120,0260520,027460%-2,50
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.1,02441,13421,00001,0244%-4,55
Burcelik Bursa Celik Dokum Sanayi A.S.0,0753840,0753840,0715380,075384%2,08
Bursa Cimento Fabrikasi A.S.0,7042800,7042800,7042800,704280%-1,25
Celik Halat ve Tel Sanayii A.S.1,49211,51471,44691,4921%-2,94
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,5149400,5149400,4781600,505750%1,85
Cim Beton Hazirbeton Prefabrication A.S.22,000022,000020,000021,7500%7,41
Cimentas Izmir Cimento Fabrikasi A.S.24,250025,000024,250024,2500%-2,02
Coca-Cola İçecek A.Ş.6,50006,60006,40006,5000%-2,99
Cosmos Yatirim Holding A.S.0,4784800,4784800,4523900,478480%5,77
Çelebi Hava Servisi A.Ş.52,000052,000048,000050,0000%-6,54
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,42361,45831,42361,4236%-4,65
Dagi Yatirim Holding A.S.1,21471,21471,15501,1948%1,69
Dardanel Onentas Gida Sanayi A.S.1,67501,70001,60001,6750%4,69
Demisas Dokum Emaye Sanayi A.S.0,2470500,2557200,2427200,247050%-3,39
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,60002,62502,47502,6000%1,96
Derimod Konfeksiyon Ayakkabi A.S.1,28121,28121,13681,2812%2,90
Deva Holding A.S.0,2678500,2678500,2551000,267850%1,21
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.3,00003,05002,95003,0000%-3,23
Dogan Burda Magazine Publishing and Media Inc.3,65863,65863,58693,5869%-3,85
Dogan Sirketler Grubu Holdings A.S.1,88391,88391,78971,7897%-6,56
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,89941,89941,89941,8994%-1,56
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,89941,89941,89941,8994%-1,56
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3628600,3628600,3401800,362860%16,36
Dogusan Boru Sanayii ve Ticaret A.S.16,319116,319116,319116,3191%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,07711,07711,00531,0197%-6,58
Dunya Holding A.Ş.43,457344,136342,778343,4573%-3,03
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0249740,0249740,0249740,024974%9,71
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.8.400.000,008.400.000,008.200.000,008.400.000,00%-1,18
Eczacibasi Yatirim Holding A.S.1,63331,66671,60001,6333%-3,92
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,79322,79322,60052,6487%7,84
Ege Endustri ve Ticaret A.S.5,60005,70005,50005,6000%-3,45
Ege Profil ve Sanayi A.S.0,0256250,0256250,0241740,025625%-1,85
Ege Seramik Sanayi ve Ticaret A.Ş.2,08482,10912,06062,0848%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,64171,80321,64171,6417%-4,69
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2311100,2355600,2266700,231110%-3,70
Emek Elektrik Endüstrisi A.Ş.2,22632,25642,19622,2263%-2,63
Eminis Ambalaj A.S.4,39104,39104,32654,3265%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,04401,04401,00051,0440%-4,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,1626260,1703700,1606900,162626%-4,55
Ersu Meyve ve Gida Sanayi A.S.2,98423,13342,95442,9842%1,01
Escort Teknoloji Yatırım A.Ş.0,1008610,1008610,0962770,100861%15,79
Federal-Mogul Izmit Piston1,12861,12861,10001,1286%0,00
Ford Otomotiv Sanayi A.Ş.0,3650000,3700000,3600000,365000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057320,0058310,0056330,005732%3,58
Garanti Faktoring A.S.0,7568100,7568100,7568100,756810%-1,47
Garanti Yatirim Ortakligi A.S.0,0861100,0861100,0800800,082660%2,13
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0358350,0358350,0345780,035835%-1,72
Goodyear Lastikleri T.A.Ş.0,8055450,8276150,7834760,805545%-1,35
Göltaş Göller Bölgesi Çimento A.Ş.2,10002,10002,05002,1000%-4,55
GSD Denizcilik Gayrimenkul A.Ş.1,06661,08331,03331,0666%-4,48
GSD Holding A.S.0,3019300,3019300,2976200,297620%-1,43
Gubre Fabrikalari T.A.S.0,1010400,1010400,1010400,101040%-3,58
Hacı Ömer Sabancı Holding A.Ş.1,91191,94281,85021,9119%-1,59
Hektaş Ticaret T.A.Ş.0,0288480,0288480,0277240,028098%-2,60
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,44121,44121,36111,4011%-5,41
ICBC Turkey Bank A.S.0,9581600,9752700,9239400,958160%1,82
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.8,60008,80008,40008,6000%0,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,4267900,4519000,4100600,426790%-4,67
Ihlas Holding A.S.5,40185,50005,20545,4018%-5,17
Intema Insaat ve Tesisat Malzeme A.S.0,7868400,7868400,7386600,754720%-4,08
Inveo Yatırım Holding A.Ş.2,45582,45582,42172,4558%-1,37
Is Finansal Kiralama A.S.0,2527600,2594100,2527600,252760%-2,56
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,29081,36121,22031,2908%3,77
Isiklar Enerji ve Yapı Holding A.Ş.8,80009,10008,60008,8000%-8,33
Izmir Demir Celik Sanayi A.S.0,2199500,2282500,2158000,219950%-3,64
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,8686100,9177800,8194400,868610%6,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1602700,1602700,1537300,157000%0,00
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1772800,1772800,1614000,166690%1,61
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1064600,1064600,1003100,106460%0,00
Karsan Otomotiv Sanayii ve Ticaret A.S.7,20927,32936,84877,2092%9,09
Karsu Tekstil Sanayii ve Ticaret A.S.0,6533300,6666700,6333300,653330%-2,97
Kartonsan Karton Sanayi ve Ticaret A.Ş.32,142932,142928,571431,0714%1,16
Kent Gıda Maddeleri Sanayii A.Ş.0,0090000,0092000,0089000,009000%-4,26
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2418900,2491100,2346700,241890%4,69
Kervansaray Yatirim Holding A.S.0,7784500,7969900,7413800,778450%2,44
Klimasan Klima Sanayi ve Ticaret A.Ş.1,42421,43941,40911,4242%-2,08
Koç Holding A.Ș.5,08845,23584,94095,0884%-5,48
Konfrut Gida Sanayi ve Ticaret A.S.0,0421870,0421870,0398430,040625%-1,89
Konya Cimento Sanayii A.S.7,10007,10006,80007,1000%0,00
Kordsa Teknik Tekstil A.S.0,1315850,1345090,1257370,131585%-2,17
Kristal Kola ve Meşrubat Sanayi A.Ş.15,904515,904514,371515,9045%10,67
Kuvva Gıda Ticaret ve Sanayi A.Ş.4,85004,95004,80004,8500%-4,90
Kütahya Porselen Sanayi A.Ş.0,5454500,5584400,5324700,545450%-3,45
Logo Yazilim Sanayi ve Ticaret A.S.3,44443,55563,27783,4444%6,90
Luks Kadife Ticaret Sanayii A.S.1,51481,58901,49991,5148%3,03
Lydia Holding AS3,82063,82063,64893,7347%-4,40
Makina Takim Endustrisi A.S.1,06961,09231,04681,0696%-6,00
Marmaris Altinyunus Turistik Tesisler A.S.3,47223,47223,37963,4722%-1,32
Marshall Boya ve Vernik Sanayi A.Ş.18,904219,545018,904218,9042%-4,84
Marti Otel İşletmeleri A.Ş.0,8468100,8468100,7984200,846810%11,11
Mazhar Zorlu Holding A.S.1,02001,08000,9800001,0200%9,68
Menderes Tekstil Sanayi ve Ticaret A.S.1,25691,30621,23221,2569%-5,56
Merko Gıda Sanayi ve Ticaret A.Ş.2,31032,35472,26592,3103%-3,70
Metro Ticari ve Mali Yatirimlar Holding A.S.3,53283,57693,48863,5328%-3,61
Metro Yatirim Ortakligi A.S.1,60001,60001,55001,6000%2,13
Migros Ticaret Anonim Sirketi6,00006.133.330,005.933.330,006.133.330,00%-1,08
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,82063,82063,64893,7347%-4,40
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9500000,9605500,9183300,950000%-2,17
Mondi Turkey Corrugated Cardboard Inc.0,9499960,9605510,9183290,949996%-2,17
Net Holding A.S.2,08522,12612,00342,0852%-3,77
Netas Telekomunikasyon A.S.6,50006,70006,30006,5000%-4,41
Nuh Cimento Sanayi A.S.2,45832,45832,37502,4167%-1,69
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,15001,15001,08751,1500%19,48
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,87615,87615,65845,8761%-1,82
Oyak Cimento Fabrikalari A.S.0,2096030,2096030,2002870,209603%-2,17
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0057150,0057150,0056600,005715%-4,65
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.23,250023,250021,500022,7500%13,75
Parsan Makina Parçaları Sanayi A.Ş.0,2880100,2968800,2880100,288010%-4,41
Penguen Gıda Sanayi A.Ş.1,73961,75871,70141,7396%1,11
Petkim Petrokimya Holding A.S.0,6610000,6742200,6477800,661000%-1,96
Petrokent Turizm A.Ş.5,10005,10004,99805,1000%2,04
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%-1,92
Pinar Sut Mamulleri Sanayii A.S.0,1847290,1929390,1847290,184729%4,65
QNB Bank A.Ş.0,1535750,1564550,1487760,153575%-4,76
QNB Finansal Kiralama A.S.0,5000400,5053600,4947200,500040%-3,09
QNB Finansal Kiralama A.Ş.0,0575020,0582360,0570130,057502%-3,29
QNB Finansbank A.Ş.0,2521400,2560800,2442600,252140%-4,48
Ral Yatirim Holding A.S.2,74102,74102,74102,7410%0,00
Ray Sigorta A.S.3,71963,80233,63703,7196%-2,17
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.4,97405,11224,90494,9740%-2,70
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0610000,0620000,0590000,061000%-3,17
Sasa Polyester Sanayi A.Ş.0,0080840,0080840,0077730,008084%-1,26
Selcuk Gida Endustri Ihracat A.S.69,249070,331068,167069,2490%-3,03
Serve Film Prodüksiyon Eglence A.S.4,85004,95004,80004,8500%-4,90
Soktas Tekstil Sanayi ve Ticaret A.S.0,3645200,3645200,3516500,364520%1,19
Sonmez Filament Sentetik A.S.5,57145,64295,57145,5714%-3,70
Sonmez Pamuklu Sanayii A.S.62,000063,000062,000062,0000%-1,59
Söke Değirmencilik Sanayi ve Ticaret A.Ş.9,00009,15009,00009,1100%1,00
Şekerbank T.A.Ş.0,4449100,4449100,4187400,438370%-8,22
Tat Gida Sanayi A.S.1,34821,39261,33331,3482%-2,15
Tek Art Insaat Ticaret Turizm A.S.64,379064,379058,780864,3790–
Tera Finansal Yatırımlar Holding A.Ş.0,4373040,4373040,4157980,430135%1,69
Tera Yatirim Teknoloji Holding A.Ş.0,7302590,7302590,7302590,730259%4,92
Tofas Turk Otomobil Fabrikasi A.S.1,21341,22701,18611,2134%-2,20
Tukas Gida Sanayi ve Ticaret A.S.0,6851850,6944440,6759250,685185%-1,33
Tupras Turkiye Petrol Rafinerileri A.S.1,15141,21541,13011,1514%-5,26
Turcas Petrol A.S.1,05611,08121,04351,0561%-4,55
Turk Prysmian Kablo ve Sistemleri A.S.0,7215700,7363000,7142100,721570%-3,92
Turk Sise ve Cam Fabrikalari A.S.0,2583100,2583100,2439600,254730%-1,39
Turkcell Iletisim Hizmetleri A.S.2,32392,35512,23102,3239%-1,32
Turkish Airlines Inc.0,0013300,0013300,0012700,001300%-2,26
Turkiye Sigorta A.S.0,0221980,0221980,0212330,021956%3,41
Turkiye Sınai Kalkınma Bankası A.Ş.0,3133300,3211500,3026500,302650%-6,59
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,15111,15111,09871,1162%-4,48
Türkiye Garanti Bankası A.Ş.0,5111000,5111000,4791600,495130%-4,62
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,39402,39402,34362,3436%-4,12
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5593200,5762700,5254200,559320%-10,81
Usak Seramik Sanayii A.S.0,1482470,1501800,1450240,148247%-1,29
Vakif Finansal Kiralama A.S.0,0119250,0119250,0110280,011413%-4,29
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0788470,0788470,0724750,075661%-2,06
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5643500,5643500,5491000,564350%-3,90
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,4297400,4356300,3885300,429740%-2,67
Vestel Elektronik Sanayi ve Ticaret A.S.3,64293,71433,57143,6429%-1,92
Viking Kagit ve Seluloz A.S.1,03781,05381,03781,0378%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0740000,0770000,0710000,072000%-1,37
Yapi ve Kredi Bankasi A.S.0,8686200,9197200,8686200,868620%-8,93
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,3029800,3061300,2998200,302980%-4,00
Yesil Yapi Endustrisi A.S.2,13422,13422,03872,1342%6,35
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0641250,0641250,0641250,064125%0,00
Zorlu Enerji Elektrik Üretim A.Ş.357,62362,04348,80357,62%-1,22