Amerikan Doları 50,0270 %0,02Euro 56,1719 %-0,00Gram Altın 6.569,00 %0,02Ons Altın 4.061,08 %-0,01Brent Petrol 94,6094 %-0,60EUR/USD 1,1228 %-0,02Bitcoin 80.288,58 %0,19Ethereum 2.420,48 %-0,02

14 Eylül 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6772480,6878300,6772480,677248%-1,54
Afyon Çimento Sanayi T.A.Ş.0,0806900,0834300,0793200,080690%-3,28
Akbank T.A.Ş.0,4094700,4153200,3977800,409470%0,00
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,80571,82861,78291,8057%1,28
Akenerji Elektrik Üretim A.Ş.1,09661,11661,07671,0966%-1,79
Akin Tekstil A.S.1,21671,21671,18331,1833%-2,74
Aksa Akrilik Kimya Sanayii A.Ş.0,0637510,0648700,0626330,063751%-3,39
Aksigorta A.Ş.0,9855300,9855300,9426800,985530%0,00
Aksu Enerji Ve Ticaret A.S.1,13001,24081,13001,1300%-2,86
Alarko Carrier Sanayi ve Ticaret A.S.6,75006,87506,75006,7500%-1,82
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0241630,0246030,0241630,024163%-1,79
Alarko Holding A.Ş.1,15041,17301,12781,1504%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.5,36405,42495,36405,3640%-2,22
Altinyunus Cesme Turistik Inc.0,5731700,5828900,5634600,573170%-3,28
Anadolu Anonim Türk Sigorta Şirketi0,2825150,2897590,2788930,282515%-4,88
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2118180,2118180,2062440,211818%2,70
Anadolu Grubu Holding A.S.0,0296150,0296150,0296150,029615%-4,35
Anadolu Hayat Emeklilik A.S.9,21729,46639,21729,2172%-3,90
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,7734210,7818270,7482000,773421%-2,13
Arcelik A.S.2,23596,70762,20182,2018%-2,99
Arsan Tekstil Sanayi ve Ticaret A.S.0,0198780,0198780,0192840,019284%-4,41
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1788710,1808150,1749820,178871%-2,13
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7281500,7281500,7281500,728150%2,00
Atlantis Yatirim Holding A.S.0,5413200,5413200,5333600,541320%0,00
Atlas Yatırım Ortaklığı A.Ş.0,4698500,4796400,4649500,469850%-1,03
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,90955,99055,82865,9095%2,82
Ayen Enerji A.S.6,29376,52686,06066,2937%1,89
Aygaz A.S.2,72732,72732,57582,6263%1,96
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,9949801,01920,9828500,994980%-3,53
Bak Ambalaj Sanayi ve Ticaret A.S.1,71681,71681,65661,6867%-3,45
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,74881,80521,74881,7488%-3,13
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0272950,0279300,0272950,027295%-2,27
Batisoke Cimento Sanayi ve Ticaret A.S.0,3107400,3107400,2987900,302780%-5,00
Big Medya Teknoloji Anonim Sirketi3,55103,55103,47933,5151%-1,01
Birlik Mensucat Fabric Industry and Trade Inc.3,86463,86463,74123,8646%-1,05
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6266700,6466700,6266700,626670%0,00
Borusan Yatirim ve Pazarlama A.S.14,666715,166714,666714,6667%2,33
Bosch Fren Sistemleri A.Ş.1,19001,21001,19001,1900%0,85
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0242910,0242910,0235870,023939%-1,45
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,9146300,9146300,8170700,914630%-2,60
Burcelik Bursa Celik Dokum Sanayi A.S.0,0692300,0707690,0676920,069230%-5,26
Bursa Cimento Fabrikasi A.S.0,6775300,6864500,6775300,677530%-1,30
Celik Halat ve Tel Sanayii A.S.1,40171,42431,35641,4017%3,33
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4781600,4781600,4597700,468970%-0,97
Cim Beton Hazirbeton Prefabrication A.S.25,000025,000023,500023,5000%5,62
Cimentas Izmir Cimento Fabrikasi A.S.25,250025,500025,000025,2500%1,00
Coca-Cola İçecek A.Ş.5,90006,00005,80005,9000%-1,67
Cosmos Yatirim Holding A.S.0,6089800,6089800,5480800,556780%6,67
Çelebi Hava Servisi A.Ş.50,000050,000048,000048,5000%-3,96
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,34721,36111,33331,3472%-2,02
Dagi Yatirim Holding A.S.1,15501,15501,09521,0952%1,85
Dardanel Onentas Gida Sanayi A.S.1,55001,57501,52501,5500%0,00
Demisas Dokum Emaye Sanayi A.S.0,2470500,2513900,2470500,247050%-1,73
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,35002,45002,32502,3500%-2,08
Derimod Konfeksiyon Ayakkabi A.S.1,20901,26311,17291,2090%1,52
Deva Holding A.S.0,2582800,2582800,2455300,251910%-1,25
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,95002,95002,80002,9500%0,00
Dogan Burda Magazine Publishing and Media Inc.3,55103,55103,47933,5151%-1,01
Dogan Sirketler Grubu Holdings A.S.1,69551,69551,60131,6327%-3,70
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,68831,71851,68831,6883%-5,09
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,68831,71851,68831,6883%-5,09
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3061600,3118300,2948200,306160%0,00
Dogusan Boru Sanayii ve Ticaret A.S.12,692614,052512,692612,6926%-22,22
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,8760600,8760600,8473400,861700%0,00
Dunya Holding A.Ş.39,383240,741239,383239,3832%-3,33
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0214380,0216590,0214380,021438%-2,02
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.7.300.000,007.400.000,007.200.000,007.300.000,00%-1,35
Eczacibasi Yatirim Holding A.S.1,43331,46671,40001,4333%-1,15
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,45602,45602,31162,3597%-3,92
Ege Endustri ve Ticaret A.S.5,50005,60005,30005,5000%7,84
Ege Profil ve Sanayi A.S.0,0236910,0239320,0236910,023691%-2,97
Ege Seramik Sanayi ve Ticaret A.Ş.2,01212,03641,98792,0121%-1,19
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,37261,38601,34571,3726%-1,92
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2044400,2088900,2044400,204440%-2,13
Emek Elektrik Endüstrisi A.Ş.2,01572,07592,01572,0157%-2,90
Eminis Ambalaj A.S.4,13284,13284,00364,0036%-4,62
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,9860001,02950,9715000,986000%-4,23
Eregli Demir ve Celik Fabrikalari T.A.S.0,1529460,1529460,1490740,152946%-1,25
Ersu Meyve ve Gida Sanayi A.S.2,98423,13342,95442,9842%0,00
Escort Teknoloji Yatırım A.Ş.0,0916920,0932200,0886360,091692%-4,76
Federal-Mogul Izmit Piston1,07141,07141,07141,0714%0,00
Ford Otomotiv Sanayi A.Ş.0,3400000,3400000,3300000,340000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0052380,0054360,0051390,005238%-7,01
Garanti Faktoring A.S.0,7455200,7681100,7455200,745520%0,00
Garanti Yatirim Ortakligi A.S.0,0792200,0792200,0766300,077500%1,14
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0352060,0358350,0345780,035206%1,82
Goodyear Lastikleri T.A.Ş.0,7393360,7614060,7283010,739336%0,00
Göltaş Göller Bölgesi Çimento A.Ş.1,94001,96001,92001,9400%-2,02
GSD Denizcilik Gayrimenkul A.Ş.0,8999800,9166400,8499800,899980%-3,57
GSD Holding A.S.0,2501700,2501700,2458600,245860%-3,39
Gubre Fabrikalari T.A.S.0,0916900,0973000,0898200,091690%0,00
Hacı Ömer Sabancı Holding A.Ş.1,78861,78861,72691,7886%0,00
Hektaş Ticaret T.A.Ş.0,0258500,0258500,0247270,025476%-1,45
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,32111,32111,24101,3011%1,56
ICBC Turkey Bank A.S.0,8726100,8897200,8555000,872610%-1,92
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.7,70007,90007,60007,7000%-6,10
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,4686400,4853700,4435300,468640%5,66
Ihlas Holding A.S.5,00895,00894,81255,0089%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,7707800,7707800,7386600,770780%0,00
Inveo Yatırım Holding A.Ş.2,38762,38762,38762,3876%0,00
Is Finansal Kiralama A.S.0,2427800,2494300,2427800,242780%-1,35
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,22031,22031,17341,2203%0,00
Isiklar Enerji ve Yapı Holding A.Ş.8,00008,20008,00008,0000%3,90
Izmir Demir Celik Sanayi A.S.0,1992000,2033500,1909000,199200%-2,04
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,11441,18001,11441,1144%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1488300,1488300,1422800,142280%-1,14
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0921300,0952000,0921300,092130%-3,22
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1481700,1481700,1428800,142880%-5,26
Karsan Otomotiv Sanayii ve Ticaret A.S.6,24806,24806,00766,2480%-0,95
Karsu Tekstil Sanayii ve Ticaret A.S.0,5733300,5800000,5600000,573330%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.28,571428,571427,857128,2143%-1,25
Kent Gıda Maddeleri Sanayii A.Ş.0,0086000,0087000,0085000,008600%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2166200,2238400,2130100,216620%-1,64
Kervansaray Yatirim Holding A.S.0,6672400,6857800,6579800,667240%-1,37
Klimasan Klima Sanayi ve Ticaret A.Ş.1,33331,36361,31821,3333%-2,22
Koç Holding A.Ș.4,57214,64594,42464,5721%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0382810,0382810,0367180,037500%-4,00
Konya Cimento Sanayii A.S.6,50006,80006,50006,5000%-2,99
Kordsa Teknik Tekstil A.S.0,1157950,1169650,1146250,115795%-2,94
Kristal Kola ve Meşrubat Sanayi A.Ş.15,138015,138014,754714,9464%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.4,45004,55004,30004,4500%-3,26
Kütahya Porselen Sanayi A.Ş.0,4935100,5000000,4935100,493510%-2,56
Logo Yazilim Sanayi ve Ticaret A.S.2,94443,11112,94442,9444%-3,64
Luks Kadife Ticaret Sanayii A.S.1,29201,33651,29201,2920%-3,33
Lydia Holding AS3,34843,34843,21963,3055%-2,53
Makina Takim Endustrisi A.S.1,02411,04681,00131,0241%-2,17
Marmaris Altinyunus Turistik Tesisler A.S.2,82412,91672,82412,8241%-1,61
Marshall Boya ve Vernik Sanayi A.Ş.17,302217,622616,981717,3022%0,00
Marti Otel İşletmeleri A.Ş.0,7621300,7621300,7258400,737940%1,67
Mazhar Zorlu Holding A.S.0,8600000,8600000,8200000,860000%-2,27
Menderes Tekstil Sanayi ve Ticaret A.S.1,21991,24451,20761,2199%0,00
Merko Gıda Sanayi ve Ticaret A.Ş.2,13262,20372,11482,1326%-4,00
Metro Ticari ve Mali Yatirimlar Holding A.S.3,22363,31203,22363,2236%-2,67
Metro Yatirim Ortakligi A.S.1,46671,50001,46671,4667%-1,12
Migros Ticaret Anonim Sirketi5,80005.866.670,005.733.330,005.866.670,00%-2,22
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,34843,34843,21963,3055%-2,53
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8338900,8761100,8338900,833890%-2,47
Mondi Turkey Corrugated Cardboard Inc.0,8338850,8761070,8338850,833885%-2,47
Net Holding A.S.1,86041,86041,79901,8604%-1,09
Netas Telekomunikasyon A.S.6,50006,60006,40006,5000%0,00
Nuh Cimento Sanayi A.S.2,29172,29172,20832,2083%-1,85
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8125000,8500000,8125000,812500%-4,41
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,33205,44085,27765,3320%-2,97
Oyak Cimento Fabrikalari A.S.0,2002870,2002870,1933010,200287%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0048230,0049620,0047390,004823%-3,89
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.24,250024,250023,000023,0000%9,52
Parsan Makina Parçaları Sanayi A.Ş.0,2614300,2658600,2570000,261430%-1,67
Penguen Gıda Sanayi A.Ş.1,62491,64401,58671,6249%0,00
Petkim Petrokimya Holding A.S.0,6081200,6213400,5949000,608120%-2,13
Petrokent Turizm A.Ş.5,40605,61005,30405,4060%2,91
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0790970,0790970,0759960,077547%-1,96
Pinar Sut Mamulleri Sanayii A.S.0,1970440,1970440,1847290,197044%-2,04
QNB Bank A.Ş.0,1391770,1420570,1391770,139177%-3,33
QNB Finansal Kiralama A.S.0,4362100,4468500,4362100,436210%-2,38
QNB Finansal Kiralama A.Ş.0,0501620,0513850,0501620,050162%-2,38
QNB Finansbank A.Ş.0,2285000,2324400,2285000,228500%-3,33
Ral Yatirim Holding A.S.2,70192,70192,54522,7019%-1,43
Ray Sigorta A.S.3,51303,63703,51303,5130%-2,30
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.4,07594,35224,00684,0759%0,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0540000,0540000,0530000,054000%-1,82
Sasa Polyester Sanayi A.Ş.0,0076690,0077730,0074620,007669%0,00
Selcuk Gida Endustri Ihracat A.S.62,756964,920962,756962,7569%-3,33
Serve Film Prodüksiyon Eglence A.S.4,45004,55004,30004,4500%-3,26
Soktas Tekstil Sanayi ve Ticaret A.S.0,3559400,3559400,3516500,351650%-7,87
Sonmez Filament Sentetik A.S.7,85717,85716,35717,8571%5,77
Sonmez Pamuklu Sanayii A.S.74,000079,000071,000074,0000%2,78
Söke Değirmencilik Sanayi ve Ticaret A.Ş.8,35008,65008,35008,5000%-0,58
Şekerbank T.A.Ş.0,4972500,4972500,4645400,464540%-5,33
Tat Gida Sanayi A.S.1,24441,25931,21481,2444%-5,62
Tek Art Insaat Ticaret Turizm A.S.44,785446,651443,385844,7854%-5,88
Tera Finansal Yatırımlar Holding A.Ş.0,4157980,4157980,3942910,394291%1,85
Tera Yatirim Teknoloji Holding A.Ş.0,6617970,6617970,6617970,661797%0,00
Tofas Turk Otomobil Fabrikasi A.S.1,03611,04981,00891,0361%-2,56
Tukas Gida Sanayi ve Ticaret A.S.0,6018510,6203700,6018510,601851%-4,41
Tupras Turkiye Petrol Rafinerileri A.S.1,08741,10871,06611,0874%0,00
Turcas Petrol A.S.0,9178100,9178100,9052400,917810%1,39
Turk Prysmian Kablo ve Sistemleri A.S.0,6700300,6921200,6700300,670030%-1,09
Turk Sise ve Cam Fabrikalari A.S.0,2475500,2475500,2367900,247550%0,00
Turkcell Iletisim Hizmetleri A.S.2,13822,16902,10702,1382%-1,42
Turkish Airlines Inc.0,0012700,0012700,0012300,001240%-2,36
Turkiye Sigorta A.S.0,0205090,0205090,0200260,020026%-1,19
Turkiye Sınai Kalkınma Bankası A.Ş.0,2884000,2956100,2737100,284840%-2,44
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,06391,06391,02901,0290%-1,67
Türkiye Garanti Bankası A.Ş.0,4032900,4032900,3913100,399300%-1,96
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,11682,11682,01602,0664%1,23
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4915300,5084700,4830500,491530%-3,33
Usak Seramik Sanayii A.S.0,1501800,1546920,1482470,150180%-2,10
Vakif Finansal Kiralama A.S.0,0098740,0098740,0096170,009617%-1,31
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0645110,0645110,0621220,062122%-3,70
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4728300,4880800,4652100,472830%-4,62
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2766800,2884600,2737400,276680%-3,09
Vestel Elektronik Sanayi ve Ticaret A.S.3,50003,50003,42863,5000%0,00
Viking Kagit ve Seluloz A.S.1,05381,08571,03781,0538%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0620000,0620000,0590000,059000%-3,28
Yapi ve Kredi Bankasi A.S.0,7494000,7749500,7408800,749400%-4,35
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2777300,2808800,2682600,277730%-1,12
Yesil Yapi Endustrisi A.S.2,07052,07052,00682,0387%-1,54
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0556870,0573750,0556870,055687%0,00
Zorlu Enerji Elektrik Üretim A.Ş.344,38348,80335,55344,38%-1,27