Amerikan Doları 50,0436 %0,05Euro 56,2300 %0,10Gram Altın 6.575,00 %0,11Ons Altın 4.063,72 %0,06Brent Petrol 94,8271 %-0,38EUR/USD 1,1236 %0,05Bitcoin 80.678,01 %0,67Ethereum 2.424,88 %0,16

8 Eylül 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7195760,7301580,6984120,719576%-1,45
Afyon Çimento Sanayi T.A.Ş.0,0765900,0806900,0765900,076590%-8,20
Akbank T.A.Ş.0,4387200,4445700,4211700,438720%-3,85
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,85141,85141,80571,8514%-2,41
Akenerji Elektrik Üretim A.Ş.1,11661,11661,05681,1166%-1,75
Akin Tekstil A.S.1,28331,28331,16671,2000%-5,26
Aksa Akrilik Kimya Sanayii A.Ş.0,0715810,0715810,0682250,071581%-4,48
Aksigorta A.Ş.1,00701,02840,9641101,0070%-4,08
Aksu Enerji Ve Ticaret A.S.1,19651,21871,13001,1965%-1,82
Alarko Carrier Sanayi ve Ticaret A.S.7,12507,25007,00007,1250%-3,39
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0254810,0259210,0246030,025481%-4,92
Alarko Holding A.Ş.1,19551,19551,15041,1955%-3,64
Alcatel Lucent Teletas Telekomunikasyon A.S.5,79065,85165,60785,7906%-5,00
Altinyunus Cesme Turistik Inc.0,6606000,6703200,6314600,660600%-6,85
Anadolu Anonim Türk Sigorta Şirketi0,3042470,3078690,2933810,304247%-2,33
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,1978820,2006690,1895210,197882%-2,74
Anadolu Grubu Holding A.S.0,0323070,0323070,0309610,032307%-4,00
Anadolu Hayat Emeklilik A.S.10,338210,33829,964510,3382%-3,49
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,9079290,9079290,8743020,907929%-5,26
Arcelik A.S.2,57457,72362,54072,5407%-6,25
Arsan Tekstil Sanayi ve Ticaret A.S.0,0222510,0222510,0210640,021658%-1,35
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1944250,1944250,1905360,194425%-3,85
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7281500,7424200,7281500,728150%-5,56
Atlantis Yatirim Holding A.S.0,5572400,5652000,5572400,557240%-4,11
Atlas Yatırım Ortaklığı A.Ş.0,4992100,4992100,4894200,499210%-5,56
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,50486,07145,50485,5048%-8,11
Ayen Enerji A.S.5,88585,88585,53615,8858%1,00
Aygaz A.S.2,67682,67682,57582,6768%-1,85
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,03141,04351,00711,0314%-3,41
Bak Ambalaj Sanayi ve Ticaret A.S.1,71681,71681,53611,6566%-6,78
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,72061,77701,69241,7206%-3,17
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0272950,0279300,0272950,027295%-2,27
Batisoke Cimento Sanayi ve Ticaret A.S.0,3227000,3227000,3027800,314730%3,95
Big Medya Teknoloji Anonim Sirketi3,58693,58693,51513,5510%-1,00
Birlik Mensucat Fabric Industry and Trade Inc.4,19354,27573,94684,1935%-1,92
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6733300,6733300,6400000,673330%-1,46
Borusan Yatirim ve Pazarlama A.S.14,666714,666713,833314,6667%0,00
Bosch Fren Sistemleri A.Ş.1,25001,25001,23001,2500%-2,34
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0260520,0260520,0246430,025699%-6,41
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9878000,9878000,9634100,987800%-3,57
Burcelik Bursa Celik Dokum Sanayi A.S.0,0753840,0792300,0746150,075384%0,00
Bursa Cimento Fabrikasi A.S.0,6953600,6953600,6953600,695360%-1,27
Celik Halat ve Tel Sanayii A.S.1,40171,46951,35641,4017%-6,06
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4965500,4965500,4689700,496550%-1,82
Cim Beton Hazirbeton Prefabrication A.S.23,250023,250021,500023,2500%6,90
Cimentas Izmir Cimento Fabrikasi A.S.24,000024,250024,000024,0000%-1,03
Coca-Cola İçecek A.Ş.6,20006,20005,90006,2000%-4,62
Cosmos Yatirim Holding A.S.0,5045800,5045800,4697900,469790%-1,82
Çelebi Hava Servisi A.Ş.52,000052,000049,000051,5000%3,00
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,42361,42361,38891,4236%0,00
Dagi Yatirim Holding A.S.1,19481,19481,13511,1351%-5,00
Dardanel Onentas Gida Sanayi A.S.1,77501,90001,70001,7750%5,97
Demisas Dokum Emaye Sanayi A.S.0,2513900,2513900,2470500,251390%1,76
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,50002,65002,50002,5000%-3,85
Derimod Konfeksiyon Ayakkabi A.S.1,20901,22701,10071,2090%-5,63
Deva Holding A.S.0,2646600,2646600,2455300,258280%-3,57
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,85002,90002,80002,8500%-5,00
Dogan Burda Magazine Publishing and Media Inc.3,58693,58693,51513,5510%-1,00
Dogan Sirketler Grubu Holdings A.S.1,78971,78971,69551,7897%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,68831,83911,68831,6883%-11,11
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,68831,83911,68831,6883%-11,11
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3231700,3345100,3118300,323170%-10,94
Dogusan Boru Sanayii ve Ticaret A.S.16,319116,319116,319116,3191%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.1,00531,00530,9622300,990950%-2,82
Dunya Holding A.Ş.42,099342,778340,062242,0993%-3,13
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0238690,0238690,0238690,023869%-4,42
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.7.900.000,008.000.000,007.600.000,007.900.000,00%-5,95
Eczacibasi Yatirim Holding A.S.1,55001,58331,51671,5500%-5,10
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,60052,60052,40792,5042%-5,45
Ege Endustri ve Ticaret A.S.5,30005,30005,10005,3000%-5,36
Ege Profil ve Sanayi A.S.0,0246580,0251410,0241740,024658%-3,77
Ege Seramik Sanayi ve Ticaret A.Ş.2,13332,18182,10912,1333%2,33
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,45331,58791,42641,4533%-11,48
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2222200,2266700,2177800,222220%-3,85
Emek Elektrik Endüstrisi A.Ş.2,22632,22632,01572,2263%0,00
Eminis Ambalaj A.S.4,45564,45564,19734,2619%-1,49
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9715000,9860000,8990000,971500%-6,94
Eregli Demir ve Celik Fabrikalari T.A.S.0,1606900,1606900,1548820,160690%-1,19
Ersu Meyve ve Gida Sanayi A.S.2,89472,95442,86482,8947%-3,00
Escort Teknoloji Yatırım A.Ş.0,1039180,1069740,0993330,103918%3,03
Federal-Mogul Izmit Piston1,10001,10001,08571,1000%-2,53
Ford Otomotiv Sanayi A.Ş.0,3600000,3650000,3500000,360000%-1,37
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0058310,0061270,0057320,005831%1,73
Garanti Faktoring A.S.0,7681100,7681100,7568100,768110%1,49
Garanti Yatirim Ortakligi A.S.0,0775000,0775000,0749100,077500%-6,24
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0345780,0352060,0339490,034578%-3,51
Goodyear Lastikleri T.A.Ş.0,7724410,7724410,7503710,772441%-4,11
Göltaş Göller Bölgesi Çimento A.Ş.2,05002,05001,95002,0500%-2,38
GSD Denizcilik Gayrimenkul A.Ş.1,03331,06660,9666401,0333%-3,12
GSD Holding A.S.0,2889900,2889900,2803600,280360%-5,80
Gubre Fabrikalari T.A.S.0,0954300,0973000,0916900,095430%-5,55
Hacı Ömer Sabancı Holding A.Ş.1,81941,85021,72691,8194%-4,84
Hektaş Ticaret T.A.Ş.0,0273490,0273490,0262250,027349%-2,67
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,34111,34111,28101,3411%-4,29
ICBC Turkey Bank A.S.0,9239400,9410500,9068300,923940%-3,57
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.8,10008,40007,70008,1000%-5,81
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,4184200,4267900,3933200,418420%-1,96
Ihlas Holding A.S.5,20545,20545,00895,2054%-3,64
Intema Insaat ve Tesisat Malzeme A.S.0,7386600,7386600,7065500,738660%-2,13
Inveo Yatırım Holding A.Ş.2,48992,48992,48992,4899%1,39
Is Finansal Kiralama A.S.0,2527600,2527600,2461100,252760%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,26731,29081,19691,2673%-1,82
Isiklar Enerji ve Yapı Holding A.Ş.8,10008,30007,80008,1000%-7,95
Izmir Demir Celik Sanayi A.S.0,2116500,2116500,2033500,211650%-3,77
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,9669400,9669400,8850000,966940%11,32
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1521000,1521000,1455500,150460%-4,17
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1013400,1023600,0972400,101340%-4,81
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1693400,1693400,1534600,164050%-1,58
Karsan Otomotiv Sanayii ve Ticaret A.S.6,84876,84876,48836,8487%-5,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,6266700,6333300,6066700,626670%-4,08
Kartonsan Karton Sanayi ve Ticaret A.Ş.30,714330,714328,928630,3571%-2,30
Kent Gıda Maddeleri Sanayii A.Ş.0,0088000,0089000,0086000,008800%-2,22
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2310600,2382800,2274500,231060%-4,48
Kervansaray Yatirim Holding A.S.0,7321200,7599200,7135800,732120%-5,95
Klimasan Klima Sanayi ve Ticaret A.Ş.1,36361,39391,33331,3636%-4,25
Koç Holding A.Ș.4,86714,94094,64594,8671%-4,35
Konfrut Gida Sanayi ve Ticaret A.S.0,0398430,0398430,0390620,039062%-3,85
Konya Cimento Sanayii A.S.6,90006,90006,80006,9000%-2,82
Kordsa Teknik Tekstil A.S.0,1257370,1257370,1198890,125737%-4,44
Kristal Kola ve Meşrubat Sanayi A.Ş.16,287716,287715,712816,0961%1,20
Kuvva Gıda Ticaret ve Sanayi A.Ş.4,90005,20004,60004,9000%1,03
Kütahya Porselen Sanayi A.Ş.0,5129900,5324700,5064900,512990%-5,95
Logo Yazilim Sanayi ve Ticaret A.S.3,16673,27783,00003,1667%-8,06
Luks Kadife Ticaret Sanayii A.S.1,47021,47021,36621,4702%-2,94
Lydia Holding AS3,52013,52013,39133,4772%-6,90
Makina Takim Endustrisi A.S.1,06961,09231,02411,0696%0,00
Marmaris Altinyunus Turistik Tesisler A.S.3,24073,42593,19443,2407%-6,67
Marshall Boya ve Vernik Sanayi A.Ş.18,583818,583817,943018,5838%-1,69
Marti Otel İşletmeleri A.Ş.0,8468100,8468100,7621300,786320%-7,14
Mazhar Zorlu Holding A.S.0,8900000,9200000,8400000,890000%-12,75
Menderes Tekstil Sanayi ve Ticaret A.S.1,19521,24451,17061,1952%-4,90
Merko Gıda Sanayi ve Ticaret A.Ş.2,35472,57692,22142,3547%1,92
Metro Ticari ve Mali Yatirimlar Holding A.S.3,44443,44443,31203,4444%-2,50
Metro Yatirim Ortakligi A.S.1,55001,56671,50001,5500%-3,12
Migros Ticaret Anonim Sirketi5,93336.000.000,005.800.000,006.000.000,00%-2,17
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,52013,52013,39133,4772%-6,90
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,9183300,9288800,8972200,918330%-3,33
Mondi Turkey Corrugated Cardboard Inc.0,9183290,9288840,8972180,918329%-3,33
Net Holding A.S.2,00342,00341,94212,0034%-3,92
Netas Telekomunikasyon A.S.6,40006,50006,20006,4000%-1,54
Nuh Cimento Sanayi A.S.2,37502,37502,29172,3750%-1,72
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.1,21251,28751,18751,2125%5,43
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,65845,87615,44085,6584%-3,70
Oyak Cimento Fabrikalari A.S.0,2072740,2072740,2002870,204945%-2,22
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0054360,0055760,0052410,005436%-4,88
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.23,750023,750020,250022,0000%-3,30
Parsan Makina Parçaları Sanayi A.Ş.0,2747200,2791500,2658600,274720%-4,61
Penguen Gıda Sanayi A.Ş.1,68221,72051,66311,6822%-3,30
Petkim Petrokimya Holding A.S.0,6345600,6477800,6213400,634560%-4,00
Petrokent Turizm A.Ş.5,10005,10004,64105,1000%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0806480,0806480,0775470,077547%-1,96
Pinar Sut Mamulleri Sanayii A.S.0,2011490,2093590,1929390,201149%8,89
QNB Bank A.Ş.0,1439770,1487760,1420570,143977%-6,25
QNB Finansal Kiralama A.S.0,4787700,4840800,4628100,478770%-4,25
QNB Finansal Kiralama A.Ş.0,0550550,0557900,0533430,055055%-4,26
QNB Finansbank A.Ş.0,2363800,2442600,2324400,236380%-6,25
Ral Yatirim Holding A.S.2,74102,74102,74102,7410%0,00
Ray Sigorta A.S.3,63703,63703,30643,6370%-2,22
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.4,35224,69774,14504,3522%-12,50
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0580000,0590000,0560000,058000%-4,92
Sasa Polyester Sanayi A.Ş.0,0077730,0078760,0076690,007773%-3,85
Selcuk Gida Endustri Ihracat A.S.67,085068,167063,838967,0850%-3,12
Serve Film Prodüksiyon Eglence A.S.4,90005,20004,60004,9000%1,03
Soktas Tekstil Sanayi ve Ticaret A.S.0,3516500,3516500,3473600,347360%-4,71
Sonmez Filament Sentetik A.S.6,64296,64296,42866,6429%19,23
Sonmez Pamuklu Sanayii A.S.74,000074,000074,000074,0000%19,35
Söke Değirmencilik Sanayi ve Ticaret A.Ş.9,00009,00008,80008,9500%-1,76
Şekerbank T.A.Ş.0,4645400,4645400,4122000,425280%-2,99
Tat Gida Sanayi A.S.1,30371,30371,25931,3037%-3,30
Tek Art Insaat Ticaret Turizm A.S.58,780866,245058,780858,7808%-8,70
Tera Finansal Yatırımlar Holding A.Ş.0,4301350,4301350,4086290,408629%-5,00
Tera Yatirim Teknoloji Holding A.Ş.0,6960280,6960280,6960280,696028%-4,69
Tofas Turk Otomobil Fabrikasi A.S.1,18611,19971,14521,1861%-2,25
Tukas Gida Sanayi ve Ticaret A.S.0,6759250,6759250,6574070,675925%-1,35
Tupras Turkiye Petrol Rafinerileri A.S.1,08741,13011,06611,0874%-5,56
Turcas Petrol A.S.0,9806701,03100,9555300,980670%-7,14
Turk Prysmian Kablo ve Sistemleri A.S.0,7068500,7215700,6921200,706850%-2,04
Turk Sise ve Cam Fabrikalari A.S.0,2547300,2547300,2439600,254730%0,00
Turkcell Iletisim Hizmetleri A.S.2,20022,23102,13822,2002%-5,32
Turkish Airlines Inc.0,0013100,0013100,0012600,001290%-0,77
Turkiye Sigorta A.S.0,0221980,0221980,0205090,021956%0,00
Turkiye Sınai Kalkınma Bankası A.Ş.0,3026500,3102000,2919600,299090%-1,18
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,09871,09871,02901,0987%-1,56
Türkiye Garanti Bankası A.Ş.0,4711700,4711700,4312400,455200%-8,06
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,21762,21762,11682,1924%-6,45
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5339000,5423700,5084700,533900%-4,54
Usak Seramik Sanayii A.S.0,1469570,1514690,1353550,146957%-0,87
Vakif Finansal Kiralama A.S.0,0107710,0107710,0097450,010387%-8,99
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0716790,0716790,0661040,069290%-8,42
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,5262200,5567200,4880800,526220%-6,76
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,3708700,3944200,3532100,370870%-13,70
Vestel Elektronik Sanayi ve Ticaret A.S.3,42863,64293,35713,4286%-5,88
Viking Kagit ve Seluloz A.S.1,05381,05381,03781,0538%1,54
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0720000,0720000,0680000,069000%-4,17
Yapi ve Kredi Bankasi A.S.0,8430700,8515900,8090100,843070%-2,94
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2872000,2872000,2777300,287200%-5,21
Yesil Yapi Endustrisi A.S.2,10242,10242,07052,1024%-1,49
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0617620,0624370,0617620,061762%-3,68
Zorlu Enerji Elektrik Üretim A.Ş.344,38348,80326,72344,38%-3,70