Amerikan Doları 50,0263 %0,02Euro 56,1727 %0,00Gram Altın 6.569,00 %0,02Ons Altın 4.061,41 %0,00Brent Petrol 94,6094 %-0,60EUR/USD 1,1229 %-0,02Bitcoin 80.288,00 %0,19Ethereum 2.420,54 %-0,02

12 Eylül 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6772480,7195760,6772480,677248%-5,88
Afyon Çimento Sanayi T.A.Ş.0,0765900,0779500,0738500,076590%1,82
Akbank T.A.Ş.0,3977800,4094700,3919300,397780%-6,85
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,73711,78291,71431,7371%-3,80
Akenerji Elektrik Üretim A.Ş.1,03681,07671,01691,0368%-3,70
Akin Tekstil A.S.1,28331,28331,16671,2000%-6,49
Aksa Akrilik Kimya Sanayii A.Ş.0,0626330,0659880,0626330,062633%-8,20
Aksigorta A.Ş.0,9212601,00700,8998300,921260%-10,42
Aksu Enerji Ve Ticaret A.S.1,10791,15221,10791,1079%-5,66
Alarko Carrier Sanayi ve Ticaret A.S.6,75006,87506,62506,7500%-3,57
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0232850,0246030,0232850,023285%-8,62
Alarko Holding A.Ş.1,07141,11661,06021,0714%-6,86
Alcatel Lucent Teletas Telekomunikasyon A.S.5,24215,54685,18115,2421%-7,53
Altinyunus Cesme Turistik Inc.0,5926000,6411700,5926000,592600%-8,96
Anadolu Anonim Türk Sigorta Şirketi0,2825150,2970030,2788930,282515%-9,30
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,1923080,1978820,1923080,192308%-2,82
Anadolu Grubu Holding A.S.0,0296150,0309610,0282690,029615%-8,33
Anadolu Hayat Emeklilik A.S.9,09269,59089,09269,0926%-8,75
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,7482000,8406750,7482000,748200%-14,42
Arcelik A.S.2,33737,01202,13422,1342%-11,27
Arsan Tekstil Sanayi ve Ticaret A.S.0,0207680,0207680,0180980,018394%-11,43
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1710940,1847030,1710940,171094%-10,20
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7138700,7281500,7138700,713870%-1,96
Atlantis Yatirim Holding A.S.0,5254000,5333600,5094800,525400%-5,71
Atlas Yatırım Ortaklığı A.Ş.0,4600600,4747400,4600600,460060%-6,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,34295,90955,34295,3429%-4,35
Ayen Enerji A.S.5,71106,06065,71105,7110%-5,77
Aygaz A.S.2,57582,57582,42422,4242%-7,69
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,9585800,9828500,9464500,958580%-4,82
Bak Ambalaj Sanayi ve Ticaret A.S.1,86741,86741,62641,6264%-12,90
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,77701,86161,72061,7770%-7,35
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0266600,0272950,0260250,026660%-6,67
Batisoke Cimento Sanayi ve Ticaret A.S.0,3346500,3346500,3027800,302780%-15,55
Big Medya Teknoloji Anonim Sirketi3,51513,51513,47933,4793%-2,02
Birlik Mensucat Fabric Industry and Trade Inc.3,70013,82353,70013,7001%-10,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6133300,6666700,6066700,613330%-7,07
Borusan Yatirim ve Pazarlama A.S.13,833314,666713,666713,8333%-7,78
Bosch Fren Sistemleri A.Ş.1,16001,28001,15001,1600%-6,45
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0239390,0239390,0225310,022883%-8,45
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9024400,9390200,9024400,902440%-7,50
Burcelik Bursa Celik Dokum Sanayi A.S.0,0865380,0961530,0846150,086538%7,14
Bursa Cimento Fabrikasi A.S.0,6775300,6864500,6775300,677530%-2,56
Celik Halat ve Tel Sanayii A.S.1,24341,31121,22081,2434%-11,29
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4781600,4781600,4505700,459770%-7,41
Cim Beton Hazirbeton Prefabrication A.S.23,500023,500020,750021,0000%-11,58
Cimentas Izmir Cimento Fabrikasi A.S.24,250025,500024,250024,2500%-2,02
Coca-Cola İçecek A.Ş.5,60006,10005,60005,6000%-11,11
Cosmos Yatirim Holding A.S.0,4784800,4784800,4262900,469790%0,00
Çelebi Hava Servisi A.Ş.50,500050,500046,500046,5000%-12,26
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,31941,36111,31941,3194%-5,00
Dagi Yatirim Holding A.S.1,05541,05541,05541,0554%-5,36
Dardanel Onentas Gida Sanayi A.S.1,52501,65001,50001,5250%-12,86
Demisas Dokum Emaye Sanayi A.S.0,2427200,2513900,2340500,242720%-1,75
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,35002,40002,22502,3500%-4,08
Derimod Konfeksiyon Ayakkabi A.S.1,17291,40751,17291,1729%-14,47
Deva Holding A.S.0,2487200,2487200,2295900,235960%-7,50
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,65002,75002,60002,6500%-7,02
Dogan Burda Magazine Publishing and Media Inc.3,51513,51513,47933,4793%-2,02
Dogan Sirketler Grubu Holdings A.S.1,69551,69551,56991,5699%-10,71
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,68831,68831,62801,6883%-5,09
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,68831,68831,62801,6883%-5,09
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2834800,2948200,2778100,283480%-7,41
Dogusan Boru Sanayii ve Ticaret A.S.16,319116,319116,319116,3191%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,8904200,8904200,8329700,847340%-9,23
Dunya Holding A.Ş.38,025140,741237,346138,0251%-9,68
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0216590,0223220,0216590,021659%-2,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.7.000.000,007.600.000,007.000.000,007.000.000,00%-10,26
Eczacibasi Yatirim Holding A.S.1,38331,46671,33331,3833%-8,79
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,45602,45602,31162,3116%-7,69
Ege Endustri ve Ticaret A.S.4,90005,30004,70004,9000%-9,26
Ege Profil ve Sanayi A.S.0,0232070,0241740,0229650,023207%-9,44
Ege Seramik Sanayi ve Ticaret A.Ş.1,98792,06061,98791,9879%-3,53
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,31881,42641,29181,3188%-7,55
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1955600,2088900,1911100,195560%-10,20
Emek Elektrik Endüstrisi A.Ş.1,92552,04581,92551,9255%-8,57
Eminis Ambalaj A.S.4,06824,06823,80993,8099%-11,94
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9280000,9570000,9280000,928000%-7,25
Eregli Demir ve Celik Fabrikalari T.A.S.0,1452020,1529460,1452020,145202%-7,41
Ersu Meyve ve Gida Sanayi A.S.3,01403,10362,98423,0140%1,00
Escort Teknoloji Yatırım A.Ş.0,0916920,1023900,0916920,091692%-16,67
Federal-Mogul Izmit Piston1,05711,11431,04291,0571%2,78
Ford Otomotiv Sanayi A.Ş.0,3150000,3350000,3100000,315000%-8,70
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0057320,0058310,0056330,005732%-1,70
Garanti Faktoring A.S.0,7455200,7455200,7342200,745520%1,54
Garanti Yatirim Ortakligi A.S.0,0757700,0757700,0706100,074050%-6,53
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0339490,0364640,0339490,033949%0,00
Goodyear Lastikleri T.A.Ş.0,7062310,7614060,7062310,706231%-4,48
Göltaş Göller Bölgesi Çimento A.Ş.1,90001,96001,90001,9000%-5,00
GSD Denizcilik Gayrimenkul A.Ş.0,8499800,9499800,8333100,849980%-13,56
GSD Holding A.S.0,2631100,2631100,2372300,237230%-12,70
Gubre Fabrikalari T.A.S.0,0916900,0935600,0898200,091690%-2,00
Hacı Ömer Sabancı Holding A.Ş.1,72691,75771,66521,7269%-1,75
Hektaş Ticaret T.A.Ş.0,0258500,0258500,0236030,023977%-11,11
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,28101,28101,20101,2210%-4,69
ICBC Turkey Bank A.S.0,8726100,9239400,8555000,872610%-7,27
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.8,30008,80008,20008,3000%-8,79
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,4100600,4435300,4100600,410060%-4,85
Ihlas Holding A.S.4,91075,10714,81254,9107%-5,66
Intema Insaat ve Tesisat Malzeme A.S.0,7707800,7707800,7226000,738660%-4,17
Inveo Yatırım Holding A.Ş.2,42172,42172,42172,4217%0,00
Is Finansal Kiralama A.S.0,2361300,2427800,2361300,236130%-5,33
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,12651,16171,10301,1265%-5,88
Isiklar Enerji ve Yapı Holding A.Ş.7,80008,10007,60007,8000%-2,50
Izmir Demir Celik Sanayi A.S.0,1867500,1992000,1826000,186750%-6,25
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,01611,04890,9997201,0161%-3,13
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1406500,1406500,1259300,127560%-12,36
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0849600,0931500,0839400,084960%-14,43
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1481700,1481700,1349400,134940%-15,00
Karsan Otomotiv Sanayii ve Ticaret A.S.6,00766,36815,76736,0076%-7,41
Karsu Tekstil Sanayii ve Ticaret A.S.0,5733300,6000000,5733300,573330%-7,53
Kartonsan Karton Sanayi ve Ticaret A.Ş.28,214328,214327,500027,8571%-4,88
Kent Gıda Maddeleri Sanayii A.Ş.0,0083000,0085000,0083000,008300%-5,68
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2130100,2274500,2094000,213010%-9,23
Kervansaray Yatirim Holding A.S.0,6301800,6950500,6301800,630180%-11,69
Klimasan Klima Sanayi ve Ticaret A.Ş.1,24241,31821,24241,2424%-8,89
Koç Holding A.Ș.4,35094,49844,20344,3509%-7,81
Konfrut Gida Sanayi ve Ticaret A.S.0,0406250,0406250,0371090,037500%-4,00
Konya Cimento Sanayii A.S.6,20006,50006,20006,2000%-7,46
Kordsa Teknik Tekstil A.S.0,1111160,1181340,1099470,111116%-7,32
Kristal Kola ve Meşrubat Sanayi A.Ş.15,329615,329614,371514,5631%-9,52
Kuvva Gıda Ticaret ve Sanayi A.Ş.4,45004,85004,35004,4500%-11,00
Kütahya Porselen Sanayi A.Ş.0,4870100,5194800,4870100,487010%-6,25
Logo Yazilim Sanayi ve Ticaret A.S.2,77783,05562,72222,7778%-13,79
Luks Kadife Ticaret Sanayii A.S.1,26231,35141,24741,2623%-9,57
Lydia Holding AS3,39133,39133,13383,2196%-6,25
Makina Takim Endustrisi A.S.1,00131,04680,9785501,0013%-6,38
Marmaris Altinyunus Turistik Tesisler A.S.2,77783,33332,68522,7778%-11,76
Marshall Boya ve Vernik Sanayi A.Ş.16,340917,622616,020516,3409%-8,93
Marti Otel İşletmeleri A.Ş.0,7379400,7379400,6895500,701640%-7,94
Mazhar Zorlu Holding A.S.0,8400000,9300000,8300000,840000%-3,45
Menderes Tekstil Sanayi ve Ticaret A.S.1,10901,19521,08441,1090%-8,16
Merko Gıda Sanayi ve Ticaret A.Ş.2,04372,17702,04372,0437%-11,54
Metro Ticari ve Mali Yatirimlar Holding A.S.3,13533,31203,13533,1353%-6,58
Metro Yatirim Ortakligi A.S.1,50001,51671,45001,5000%-3,23
Migros Ticaret Anonim Sirketi5,60005.866.670,005.600.000,005.866.670,00%-1,12
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,39133,39133,13383,2196%-6,25
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8127700,8444400,8022200,812770%-9,41
Mondi Turkey Corrugated Cardboard Inc.0,8127740,8444400,8022180,812774%-9,41
Net Holding A.S.1,79901,90121,75811,7990%-9,28
Netas Telekomunikasyon A.S.6,10006,30006,00006,1000%-3,17
Nuh Cimento Sanayi A.S.2,29172,29172,12502,1667%-10,34
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,9000000,9500000,9000000,900000%-16,28
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,16885,44085,11445,1688%-6,86
Oyak Cimento Fabrikalari A.S.0,1956300,1956300,1886430,190972%-4,65
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0046840,0051020,0046000,004684%-12,95
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.19,000019,000017,000017,7500%-12,35
Parsan Makina Parçaları Sanayi A.Ş.0,2570000,2658600,2525700,257000%-6,45
Penguen Gıda Sanayi A.Ş.1,58671,66311,56761,5867%-4,60
Petkim Petrokimya Holding A.S.0,5816800,6081200,5684600,581680%-6,38
Petrokent Turizm A.Ş.5,40605,61005,10005,4060%15,22
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0806480,0806480,0713430,074445%-5,88
Pinar Sut Mamulleri Sanayii A.S.0,1970440,2134640,1929390,197044%-4,00
QNB Bank A.Ş.0,1343780,1420570,1343780,134378%-6,67
QNB Finansal Kiralama A.S.0,4308900,4574900,4255700,430890%-8,99
QNB Finansal Kiralama A.Ş.0,0496720,0526090,0489380,049672%-8,97
QNB Finansbank A.Ş.0,2206200,2324400,2206200,220620%-6,67
Ral Yatirim Holding A.S.2,74102,74102,74102,7410%0,00
Ray Sigorta A.S.3,38903,51303,34773,3890%-6,82
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,79964,00683,73053,7996%-9,84
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0520000,0560000,0520000,052000%-7,14
Sasa Polyester Sanayi A.Ş.0,0073580,0074620,0072550,007358%-2,75
Selcuk Gida Endustri Ihracat A.S.60,592964,920959,510960,5929%-9,68
Serve Film Prodüksiyon Eglence A.S.4,45004,85004,35004,4500%-11,00
Soktas Tekstil Sanayi ve Ticaret A.S.0,3516500,3516500,3473600,347360%-3,57
Sonmez Filament Sentetik A.S.7,57148,85717,57147,5714%-3,64
Sonmez Pamuklu Sanayii A.S.77,000088,000077,000077,0000%-12,50
Söke Değirmencilik Sanayi ve Ticaret A.Ş.8,65008,65008,45008,6500%0,00
Şekerbank T.A.Ş.0,4776200,4776200,4187400,444910%-8,11
Tat Gida Sanayi A.S.1,17041,22961,15561,1704%-8,14
Tek Art Insaat Ticaret Turizm A.S.48,517555,981748,517548,5175%-16,13
Tera Finansal Yatırımlar Holding A.Ş.0,3799530,3799530,3799530,379953%-5,36
Tera Yatirim Teknoloji Holding A.Ş.0,6503870,6503870,6503870,650387%-5,00
Tofas Turk Otomobil Fabrikasi A.S.1,03611,11791,00891,0361%-8,43
Tukas Gida Sanayi ve Ticaret A.S.0,5925920,6296290,5833330,592592%-11,11
Tupras Turkiye Petrol Rafinerileri A.S.1,04481,07681,03411,0448%-5,77
Turcas Petrol A.S.0,8675200,9178100,8675200,867520%-12,66
Turk Prysmian Kablo ve Sistemleri A.S.0,6774000,7142100,6774000,677400%-4,17
Turk Sise ve Cam Fabrikalari A.S.0,2475500,2475500,2332000,243960%-2,86
Turkcell Iletisim Hizmetleri A.S.2,10702,13822,07622,1070%-2,86
Turkish Airlines Inc.0,0012900,0012900,0012200,001230%-3,15
Turkiye Sigorta A.S.0,0212330,0212330,0193020,019544%-11,96
Turkiye Sınai Kalkınma Bankası A.Ş.0,2990900,3065500,2884000,288400%0,00
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,04641,04640,9766600,994100%-6,56
Türkiye Garanti Bankası A.Ş.0,4072800,4072800,3833300,391310%-9,26
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,99081,99081,81441,9152%-9,52
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4661000,5169500,4491500,466100%-12,70
Usak Seramik Sanayii A.S.0,1372890,1450240,1372890,137289%-6,58
Vakif Finansal Kiralama A.S.0,0097450,0097450,0092330,009233%-11,11
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0645110,0645110,0597320,060529%-14,61
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4728300,5185900,4575800,472830%-12,68
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2708000,3120000,2708000,270800%-14,81
Vestel Elektronik Sanayi ve Ticaret A.S.3,42863,57143,35713,4286%-4,00
Viking Kagit ve Seluloz A.S.1,05381,06981,03781,0538%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0640000,0650000,0580000,062000%-3,12
Yapi ve Kredi Bankasi A.S.0,7238500,7834600,7153400,723850%-9,57
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2682600,2745700,2619500,268260%-2,30
Yesil Yapi Endustrisi A.S.2,03872,03871,94311,9750%-6,06
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0573750,0600750,0573750,057375%-7,10
Zorlu Enerji Elektrik Üretim A.Ş.326,72335,55322,31326,72%-3,90