Amerikan Doları 50,0454 %0,05Euro 56,3606 %0,34Gram Altın 6.677,50 %1,66Ons Altın 4.126,94 %1,61Brent Petrol 94,0780 %-1,16EUR/USD 1,1262 %0,28Bitcoin 80.470,02 %0,41Ethereum 2.424,70 %0,15

13 Eylül 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6878300,6984120,6772480,687830%1,56
Afyon Çimento Sanayi T.A.Ş.0,0834300,0847900,0806900,083430%8,93
Akbank T.A.Ş.0,4094700,4211700,3977800,409470%2,94
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,78291,82861,78291,7829%2,63
Akenerji Elektrik Üretim A.Ş.1,11661,15651,07671,1166%7,69
Akin Tekstil A.S.1,26671,26671,18331,2167%1,39
Aksa Akrilik Kimya Sanayii A.Ş.0,0659880,0671070,0637510,065988%5,36
Aksigorta A.Ş.0,9855301,00700,9641100,985530%6,98
Aksu Enerji Ve Ticaret A.S.1,16331,18541,15221,1633%5,00
Alarko Carrier Sanayi ve Ticaret A.S.6,87507,00006,75006,8750%1,85
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0246030,0254810,0246030,024603%5,66
Alarko Holding A.Ş.1,15041,16171,12781,1504%7,37
Alcatel Lucent Teletas Telekomunikasyon A.S.5,48595,54685,42495,4859%4,65
Altinyunus Cesme Turistik Inc.0,5926000,6120300,5926000,592600%0,00
Anadolu Anonim Türk Sigorta Şirketi0,2970030,3006250,2933810,297003%5,13
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2062440,2118180,2062440,206244%7,25
Anadolu Grubu Holding A.S.0,0309610,0309610,0296150,030961%4,54
Anadolu Hayat Emeklilik A.S.9,59089,71549,34179,5908%5,48
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,7902340,7986410,7734210,790234%5,62
Arcelik A.S.2,30356,91062,26972,2697%6,35
Arsan Tekstil Sanayi ve Ticaret A.S.0,0201740,0201740,0198780,020174%9,68
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1827590,1847030,1788710,182759%6,82
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7138700,7567000,7138700,713870%0,00
Atlantis Yatirim Holding A.S.0,5413200,5413200,5413200,541320%3,03
Atlas Yatırım Ortaklığı A.Ş.0,4747400,4747400,4502700,474740%3,19
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,74765,99055,58575,7476%7,58
Ayen Enerji A.S.6,17726,41035,94416,1772%8,16
Aygaz A.S.2,62632,62632,57582,5758%6,25
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,03141,04351,00711,0314%7,59
Bak Ambalaj Sanayi ve Ticaret A.S.1,80721,80721,68671,7469%7,41
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,80521,83341,77701,8052%1,59
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0279300,0285650,0272950,027930%4,76
Batisoke Cimento Sanayi ve Ticaret A.S.0,3266800,3266800,3147300,318710%5,26
Big Medya Teknoloji Anonim Sirketi3,62273,62273,47933,5510%2,06
Birlik Mensucat Fabric Industry and Trade Inc.3,90574,02903,86463,9057%5,56
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6266700,6466700,6266700,626670%2,18
Borusan Yatirim ve Pazarlama A.S.14,333314,666714,166714,3333%3,61
Bosch Fren Sistemleri A.Ş.1,18001,21001,15001,1800%1,72
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0249950,0249950,0242910,024291%6,15
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9390200,9512200,9268300,939020%4,05
Burcelik Bursa Celik Dokum Sanayi A.S.0,0730760,0730760,0730760,073076%-15,56
Bursa Cimento Fabrikasi A.S.0,6864500,6953600,6864500,686450%1,32
Celik Halat ve Tel Sanayii A.S.1,35641,35641,28861,3564%9,09
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4781600,4781600,4643700,473560%3,00
Cim Beton Hazirbeton Prefabrication A.S.22,500022,500020,250022,2500%5,95
Cimentas Izmir Cimento Fabrikasi A.S.25,000025,500024,500025,0000%3,09
Coca-Cola İçecek A.Ş.6,00006,10005,90006,0000%7,14
Cosmos Yatirim Holding A.S.0,5219800,5219800,4871800,521980%11,11
Çelebi Hava Servisi A.Ş.51,500051,500049,000050,5000%8,60
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,37501,38891,36111,3750%4,21
Dagi Yatirim Holding A.S.1,17491,17491,05541,0753%1,89
Dardanel Onentas Gida Sanayi A.S.1,55001,60001,52501,5500%1,64
Demisas Dokum Emaye Sanayi A.S.0,2513900,2557200,2470500,251390%3,57
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,40002,47502,35002,4000%2,13
Derimod Konfeksiyon Ayakkabi A.S.1,19101,19101,08271,1910%1,54
Deva Holding A.S.0,2582800,2582800,2487200,255100%8,11
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,95002,95002,70002,9500%11,32
Dogan Burda Magazine Publishing and Media Inc.3,62273,62273,47933,5510%2,06
Dogan Sirketler Grubu Holdings A.S.1,72691,72691,63271,6955%8,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,77881,77881,62801,7788%5,36
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,77881,77881,62801,7788%5,36
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3061600,3061600,2891500,306160%8,00
Dogusan Boru Sanayii ve Ticaret A.S.16,319116,319116,319116,3191%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,8904200,8904200,8473400,861700%1,69
Dunya Holding A.Ş.40,741241,420240,062240,7412%7,14
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0218800,0223220,0218800,021880%1,02
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.7.400.000,007.600.000,007.300.000,007.400.000,00%5,71
Eczacibasi Yatirim Holding A.S.1,45001,50001,45001,4500%4,82
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,50422,50422,31162,4560%6,25
Ege Endustri ve Ticaret A.S.5,10005,10005,00005,1000%4,08
Ege Profil ve Sanayi A.S.0,0244160,0246580,0241740,024416%5,21
Ege Seramik Sanayi ve Ticaret A.Ş.2,03642,08482,01212,0364%2,44
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,39951,42641,38601,3995%6,12
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2088900,2133300,2044400,208890%6,82
Emek Elektrik Endüstrisi A.Ş.2,07592,16622,07592,0759%7,81
Eminis Ambalaj A.S.4,26194,26193,93904,1973%10,17
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.1,02951,02950,9280001,0295%10,94
Eregli Demir ve Celik Fabrikalari T.A.S.0,1548820,1568180,1510100,154882%6,67
Ersu Meyve ve Gida Sanayi A.S.2,98423,10362,98422,9842%-0,99
Escort Teknoloji Yatırım A.Ş.0,0962770,0962770,0871070,096277%5,00
Federal-Mogul Izmit Piston1,07141,10001,07141,0714%1,35
Ford Otomotiv Sanayi A.Ş.0,3400000,3450000,3350000,340000%7,94
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0056330,0058310,0056330,005633%-1,73
Garanti Faktoring A.S.0,7455200,7681100,7455200,745520%0,00
Garanti Yatirim Ortakligi A.S.0,0775000,0775000,0731900,076630%3,48
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0345780,0358350,0345780,034578%1,85
Goodyear Lastikleri T.A.Ş.0,7393360,7503710,7283010,739336%4,69
Göltaş Göller Bölgesi Çimento A.Ş.1,98002,00001,94001,9800%4,21
GSD Denizcilik Gayrimenkul A.Ş.0,9333100,9833100,9333100,933310%9,80
GSD Holding A.S.0,2631100,2631100,2544800,254480%7,27
Gubre Fabrikalari T.A.S.0,0916900,0935600,0916900,091690%0,00
Hacı Ömer Sabancı Holding A.Ş.1,78861,81941,75771,7886%3,57
Hektaş Ticaret T.A.Ş.0,0262250,0262250,0254760,025850%7,81
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,32111,32111,28101,2810%4,92
ICBC Turkey Bank A.S.0,8897200,8897200,8555000,889720%1,96
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.8,20008,30008,10008,2000%-1,20
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,4435300,4602700,4351600,443530%8,16
Ihlas Holding A.S.5,00895,10714,91075,0089%2,00
Intema Insaat ve Tesisat Malzeme A.S.0,8189500,8189500,7547200,770780%4,35
Inveo Yatırım Holding A.Ş.2,38762,38762,38762,3876%-1,41
Is Finansal Kiralama A.S.0,2461100,2494300,2427800,246110%4,23
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,22031,24381,17341,2203%8,33
Isiklar Enerji ve Yapı Holding A.Ş.7,70007,90007,60007,7000%-1,28
Izmir Demir Celik Sanayi A.S.0,2033500,2075000,1950500,203350%8,89
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,11441,14721,06531,1144%9,68
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1471900,1471900,1357400,143920%12,83
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1508200,1508200,1428800,150820%11,77
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0952000,0972400,0911000,095200%12,05
Karsan Otomotiv Sanayii ve Ticaret A.S.6,30806,42826,24806,3080%5,00
Karsu Tekstil Sanayii ve Ticaret A.S.0,5733300,5866700,5733300,573330%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.28,571428,571427,500028,5714%2,56
Kent Gıda Maddeleri Sanayii A.Ş.0,0086000,0087000,0086000,008600%3,61
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2202300,2274500,2202300,220230%3,39
Kervansaray Yatirim Holding A.S.0,6765100,6857800,6672400,676510%7,35
Klimasan Klima Sanayi ve Ticaret A.Ş.1,36361,36361,28791,3636%9,76
Koç Holding A.Ș.4,57214,71964,49844,5721%5,08
Konfrut Gida Sanayi ve Ticaret A.S.0,0406250,0406250,0390620,039062%4,17
Konya Cimento Sanayii A.S.6,70006,80006,60006,7000%8,06
Kordsa Teknik Tekstil A.S.0,1193040,1193040,1146250,119304%7,37
Kristal Kola ve Meşrubat Sanayi A.Ş.16,096116,096114,754714,9464%2,63
Kuvva Gıda Ticaret ve Sanayi A.Ş.4,60004,70004,45004,6000%3,37
Kütahya Porselen Sanayi A.Ş.0,5064900,5129900,5000000,506490%4,00
Logo Yazilim Sanayi ve Ticaret A.S.3,05563,22222,94443,0556%10,00
Luks Kadife Ticaret Sanayii A.S.1,33651,35141,29201,3365%5,88
Lydia Holding AS3,43423,43423,30553,3913%5,33
Makina Takim Endustrisi A.S.1,04681,09231,02411,0468%4,55
Marmaris Altinyunus Turistik Tesisler A.S.2,87043,00932,87042,8704%3,33
Marshall Boya ve Vernik Sanayi A.Ş.17,302217,622616,981717,3022%5,88
Marti Otel İşletmeleri A.Ş.0,7621300,7621300,7137400,725840%3,45
Mazhar Zorlu Holding A.S.0,8800000,9000000,8800000,880000%4,76
Menderes Tekstil Sanayi ve Ticaret A.S.1,21991,21991,13361,2199%10,00
Merko Gıda Sanayi ve Ticaret A.Ş.2,22142,24812,20372,2214%8,70
Metro Ticari ve Mali Yatirimlar Holding A.S.3,31203,40033,26783,3120%5,63
Metro Yatirim Ortakligi A.S.1,48331,50001,43331,4833%-1,11
Migros Ticaret Anonim Sirketi5,86676.000.000,005.800.000,006.000.000,00%2,27
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,43423,43423,30553,3913%5,33
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8550000,8761100,8338900,855000%5,20
Mondi Turkey Corrugated Cardboard Inc.0,8549960,8761070,8338850,854996%5,19
Net Holding A.S.1,88081,92171,88081,8808%4,55
Netas Telekomunikasyon A.S.6,50006,60006,40006,5000%6,56
Nuh Cimento Sanayi A.S.2,33332,33332,20832,2500%3,85
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8500000,8875000,8000000,850000%-5,56
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,49525,54965,44085,4952%6,32
Oyak Cimento Fabrikalari A.S.0,2049450,2049450,2002870,200287%4,88
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0050180,0050180,0048790,005018%7,13
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.21,000021,000020,250021,0000%18,31
Parsan Makina Parçaları Sanayi A.Ş.0,2658600,2702900,2614300,265860%3,45
Penguen Gıda Sanayi A.Ş.1,62491,72051,62491,6249%2,41
Petkim Petrokimya Holding A.S.0,6213400,6213400,6081200,621340%6,82
Petrokent Turizm A.Ş.5,25305,50804,99805,2530%-2,83
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0837500,0837500,0759960,079097%6,25
Pinar Sut Mamulleri Sanayii A.S.0,2011490,2052540,1970440,201149%2,08
QNB Bank A.Ş.0,1439770,1468560,1391770,143977%7,14
QNB Finansal Kiralama A.S.0,4468500,4574900,4415300,446850%3,70
QNB Finansal Kiralama A.Ş.0,0513850,0526090,0508960,051385%3,45
QNB Finansbank A.Ş.0,2363800,2403200,2285000,236380%7,14
Ral Yatirim Holding A.S.2,74102,74102,74102,7410%0,00
Ray Sigorta A.S.3,59573,67833,55433,5957%6,10
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.4,07594,21414,07594,0759%7,27
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0550000,0560000,0540000,055000%5,77
Sasa Polyester Sanayi A.Ş.0,0076690,0081870,0075660,007669%4,23
Selcuk Gida Endustri Ihracat A.S.64,920966,003063,838964,9209%7,14
Serve Film Prodüksiyon Eglence A.S.4,60004,70004,45004,6000%3,37
Soktas Tekstil Sanayi ve Ticaret A.S.0,3816700,3816700,3816700,381670%9,88
Sonmez Filament Sentetik A.S.7,42868,14296,57147,4286%-1,89
Sonmez Pamuklu Sanayii A.S.72,000078,000064,000072,0000%-6,49
Söke Değirmencilik Sanayi ve Ticaret A.Ş.8,65008,65008,35008,5500%-1,16
Şekerbank T.A.Ş.0,4907100,4907100,4449100,490710%10,29
Tat Gida Sanayi A.S.1,31851,33331,28891,3185%12,66
Tek Art Insaat Ticaret Turizm A.S.47,584450,383544,785447,5844%-1,92
Tera Finansal Yatırımlar Holding A.Ş.0,4229670,4229670,3799530,387122%1,89
Tera Yatirim Teknoloji Holding A.Ş.0,6617970,6617970,6617970,661797%1,75
Tofas Turk Otomobil Fabrikasi A.S.1,06341,07701,04981,0634%2,63
Tukas Gida Sanayi ve Ticaret A.S.0,6296290,6388880,6203700,629629%6,25
Tupras Turkiye Petrol Rafinerileri A.S.1,08741,10871,07681,0874%4,08
Turcas Petrol A.S.0,9052400,9303800,9052400,905240%4,35
Turk Prysmian Kablo ve Sistemleri A.S.0,6774000,6921200,6479400,677400%0,00
Turk Sise ve Cam Fabrikalari A.S.0,2511400,2511400,2439600,247550%1,47
Turkcell Iletisim Hizmetleri A.S.2,16902,23102,13822,1690%2,94
Turkish Airlines Inc.0,0012800,0012800,0012600,001270%3,25
Turkiye Sigorta A.S.0,0207500,0207500,0200260,020267%3,70
Turkiye Sınai Kalkınma Bankası A.Ş.0,2990900,3065500,2919600,291960%1,23
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,06391,06390,9941001,0464%5,26
Türkiye Garanti Bankası A.Ş.0,4152700,4152700,3953100,407280%4,08
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,11682,11681,99082,0412%6,58
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5084700,5084700,4915300,508470%9,09
Usak Seramik Sanayii A.S.0,1534030,1534030,1385780,153403%11,74
Vakif Finansal Kiralama A.S.0,0100020,0100020,0094890,009745%5,55
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0653070,0653070,0629180,064511%6,58
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4957100,5185900,4880800,495710%4,84
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2855100,2972900,2766800,285510%5,43
Vestel Elektronik Sanayi ve Ticaret A.S.3,50003,57143,42863,5000%2,08
Viking Kagit ve Seluloz A.S.1,05381,06981,03781,0538%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0630000,0650000,0610000,061000%-1,61
Yapi ve Kredi Bankasi A.S.0,7834600,7919800,7579100,783460%8,24
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2808800,2872000,2714200,280880%4,70
Yesil Yapi Endustrisi A.S.2,10242,10241,97502,0705%4,84
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0556870,0624370,0556870,055687%-2,94
Zorlu Enerji Elektrik Üretim A.Ş.348,80357,62339,96348,80%6,76