Amerikan Doları 50,0196 %0,06Euro 56,1179 %0,32Gram Altın 6.564,00 %3,09Ons Altın 4.058,94 %3,57Brent Petrol 94,6688 %-9,12EUR/USD 1,1219 %0,26Bitcoin 80.264,00 %3,63Ethereum 2.424,55 %6,58

20 Eylül 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6560840,6560840,6243380,656084%-3,12
Afyon Çimento Sanayi T.A.Ş.0,0779500,0820600,0752200,077950%-1,73
Akbank T.A.Ş.0,3685300,3743800,3451300,368530%-7,35
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,66861,69141,62291,6686%-5,19
Akenerji Elektrik Üretim A.Ş.0,9969501,01690,9770100,996950%-7,41
Akin Tekstil A.S.1,35001,35001,25001,2667%10,15
Aksa Akrilik Kimya Sanayii A.Ş.0,0570410,0581590,0559220,057041%-3,77
Aksigorta A.Ş.0,8655500,8741200,8398400,865550%-8,18
Aksu Enerji Ve Ticaret A.S.1,08571,10791,05251,0857%-5,77
Alarko Carrier Sanayi ve Ticaret A.S.6,12506,18756,06256,1250%-7,55
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0181000,0182760,0177490,018100%-6,37
Alarko Holding A.Ş.1,04891,06021,01511,0489%-6,06
Alcatel Lucent Teletas Telekomunikasyon A.S.5,18115,30304,99825,1811%-3,41
Altinyunus Cesme Turistik Inc.0,5440300,5537400,5440300,544030%-3,45
Anadolu Anonim Türk Sigorta Şirketi0,2535390,2571610,2390510,253539%-7,89
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2034560,2034560,1950950,203456%-3,95
Anadolu Grubu Holding A.S.0,0269230,0269230,0255760,026923%-9,09
Anadolu Hayat Emeklilik A.S.8,84358,84358,46988,8435%-4,05
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,6893530,6893530,6725400,689353%-6,82
Arcelik A.S.2,10046,30112,10042,1004%-4,61
Arsan Tekstil Sanayi ve Ticaret A.S.0,0183940,0183940,0178010,018394%-1,59
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1555400,1574840,1535950,155540%-9,09
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7424200,7424200,7424200,742420%1,96
Atlantis Yatirim Holding A.S.0,5413200,5413200,4856000,541320%-6,85
Atlas Yatırım Ortaklığı A.Ş.0,4209000,4258000,4062200,420900%-6,52
Avrasya Gayrimenkul Yatirim Ortakligi A.S.7,69058,70247,69057,6905%14,46
Ayen Enerji A.S.5,47795,53615,36135,4779%0,00
Aygaz A.S.2,55052,55052,47482,5252%-1,96
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,9100500,9100500,8857800,910050%-7,41
Bak Ambalaj Sanayi ve Ticaret A.S.1,71681,71681,59631,6867%5,66
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,72061,74881,69241,7206%-1,61
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0266600,0266600,0260250,026660%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,2788700,2788700,2709000,278870%-5,41
Big Medya Teknoloji Anonim Sirketi3,26403,26403,08473,1923%-5,32
Birlik Mensucat Fabric Industry and Trade Inc.3,65903,65903,28903,6590%-2,20
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6333300,6466700,6266700,633330%-2,06
Borusan Yatirim ve Pazarlama A.S.14,000014,833313,666714,0000%-9,68
Bosch Fren Sistemleri A.Ş.1,04001,10001,01001,0400%-11,86
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0218270,0218270,0207710,021827%-6,06
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,7561000,7804900,7561000,756100%-8,82
Burcelik Bursa Celik Dokum Sanayi A.S.0,0569230,0576920,0553840,056923%-12,94
Bursa Cimento Fabrikasi A.S.0,6418700,6418700,6329600,641870%-5,26
Celik Halat ve Tel Sanayii A.S.1,37901,40171,35641,3790%-1,61
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4229900,4229900,4137900,418390%-9,00
Cim Beton Hazirbeton Prefabrication A.S.28,500028,500026,500026,5000%3,92
Cimentas Izmir Cimento Fabrikasi A.S.24,000024,250023,500024,0000%-3,03
Coca-Cola İçecek A.Ş.5,20005,40005,00005,2000%-10,34
Cosmos Yatirim Holding A.S.0,5045800,5045800,4436900,469790%-10,00
Çelebi Hava Servisi A.Ş.41,500041,500037,000040,5000%-13,83
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,23611,23611,19441,2361%-4,30
Dagi Yatirim Holding A.S.1,01561,01560,9757701,0156%-7,27
Dardanel Onentas Gida Sanayi A.S.1,20001,25001,15001,2000%-17,24
Demisas Dokum Emaye Sanayi A.S.0,2557200,2643900,2383800,255720%1,72
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,12502,15002,10002,1250%-8,60
Derimod Konfeksiyon Ayakkabi A.S.0,9022400,9744200,8481000,902240%-29,58
Deva Holding A.S.0,2295900,2295900,2168300,226400%-5,33
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,65002,80002,65002,6500%-1,85
Dogan Burda Magazine Publishing and Media Inc.3,26403,26403,08473,1923%-5,32
Dogan Sirketler Grubu Holdings A.S.1,53851,53851,47571,5071%-5,88
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,50741,56771,47731,5074%-7,41
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,50741,56771,47731,5074%-7,41
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2721400,2778100,2608000,272140%-7,69
Dogusan Boru Sanayii ve Ticaret A.S.12,692612,692612,692612,6926%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,7898900,7898900,7611700,789890%-5,17
Dunya Holding A.Ş.34,358435,037433,272034,3584%-11,23
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0214380,0216590,0214380,021438%2,11
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.6.700.000,006.900.000,006.500.000,006.700.000,00%-6,94
Eczacibasi Yatirim Holding A.S.1,28331,31671,25001,2833%-8,33
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,16712,16712,07082,1430%-5,32
Ege Endustri ve Ticaret A.S.5,10005,15005,00005,1000%-5,56
Ege Profil ve Sanayi A.S.0,0261080,0263500,0239320,026108%11,34
Ege Seramik Sanayi ve Ticaret A.Ş.1,81821,84241,79391,8182%-8,54
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,39951,45331,37261,3995%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1911100,1911100,1777800,191110%-4,44
Emek Elektrik Endüstrisi A.Ş.1,89541,95561,80511,8954%-4,55
Eminis Ambalaj A.S.3,61623,61623,29333,5516%-15,38
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8555000,8555000,8410000,855500%-7,81
Eregli Demir ve Celik Fabrikalari T.A.S.0,1413300,1432660,1355210,141330%-5,19
Ersu Meyve ve Gida Sanayi A.S.2,92452,92452,80522,9245%2,08
Escort Teknoloji Yatırım A.Ş.0,0855790,0871070,0809950,085579%-6,67
Federal-Mogul Izmit Piston0,9714300,9857100,9428600,971430%-4,23
Ford Otomotiv Sanayi A.Ş.0,3150000,3200000,3000000,315000%-7,35
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0047440,0049410,0046940,004744%-2,02
Garanti Faktoring A.S.0,7681100,7681100,7455200,768110%0,00
Garanti Yatirim Ortakligi A.S.0,0706100,0706100,0697500,070610%-7,86
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0333200,0339490,0326910,033320%-3,64
Goodyear Lastikleri T.A.Ş.0,0737010,0744850,0721330,073701%-89,88
Göltaş Göller Bölgesi Çimento A.Ş.1,86001,88001,82001,8600%-3,12
GSD Denizcilik Gayrimenkul A.Ş.0,8499800,8666500,8249800,849980%-1,92
GSD Holding A.S.0,2113500,2113500,2091900,209190%-11,82
Gubre Fabrikalari T.A.S.0,0898200,0898200,0804600,089820%-4,00
Hacı Ömer Sabancı Holding A.Ş.1,57271,60361,54191,5727%-8,93
Hektaş Ticaret T.A.Ş.0,0221040,0221040,0206050,021729%-12,12
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,24101,24101,14091,2210%-3,17
ICBC Turkey Bank A.S.0,7699500,7870600,7357300,769950%-8,16
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.7,40007,50007,10007,4000%-1,33
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3933200,4016900,3849500,393320%-9,61
Ihlas Holding A.S.4,61614,61614,41964,6161%-2,08
Intema Insaat ve Tesisat Malzeme A.S.0,6230500,6230500,6102000,616620%-10,70
Inveo Yatırım Holding A.Ş.2,35352,35352,31942,3535%-1,43
Is Finansal Kiralama A.S.0,2261500,2294800,2128500,226150%-5,56
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,09131,11471,05611,0913%-7,00
Isiklar Enerji ve Yapı Holding A.Ş.7,30007,40007,10007,3000%-7,59
Izmir Demir Celik Sanayi A.S.0,1784500,1826000,1701500,178450%-6,52
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,18001,45861,18001,1800%-1,37
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1455500,1455500,1390100,143920%-6,38
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0890600,0911000,0859800,089060%-6,45
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1481700,1481700,1428800,145530%-3,51
Karsan Otomotiv Sanayii ve Ticaret A.S.5,76735,88755,64725,7673%-2,04
Karsu Tekstil Sanayii ve Ticaret A.S.0,5266700,5400000,5200000,526670%-4,82
Kartonsan Karton Sanayi ve Ticaret A.Ş.26,071426,071424,642925,7143%-7,69
Kent Gıda Maddeleri Sanayii A.Ş.0,0081000,0081000,0073000,008100%-4,71
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2094000,2094000,2021800,209400%1,75
Kervansaray Yatirim Holding A.S.0,6209100,6394400,5931100,620910%-5,63
Klimasan Klima Sanayi ve Ticaret A.Ş.1,10611,10611,07581,1061%-17,05
Koç Holding A.Ș.4,20344,20343,90844,2034%-5,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0312500,0312500,0300780,030859%-15,96
Konya Cimento Sanayii A.S.6,60006,90006,20006,6000%0,00
Kordsa Teknik Tekstil A.S.0,1087770,1099470,1040980,108777%-4,12
Kristal Kola ve Meşrubat Sanayi A.Ş.15,521215,521214,563114,9464%-1,27
Kuvva Gıda Ticaret ve Sanayi A.Ş.3,25003,40003,10003,2500%-25,29
Kütahya Porselen Sanayi A.Ş.0,5194800,5194800,5064900,519480%2,56
Logo Yazilim Sanayi ve Ticaret A.S.2,88892,91672,77782,8889%-1,89
Luks Kadife Ticaret Sanayii A.S.1,21771,26231,17321,2177%-5,75
Lydia Holding AS2,87622,87622,79032,8762%-10,67
Makina Takim Endustrisi A.S.0,9102800,9375800,8920700,910280%-9,09
Marmaris Altinyunus Turistik Tesisler A.S.2,82412,82412,77782,8241%0,00
Marshall Boya ve Vernik Sanayi A.Ş.16,180716,661315,379716,1807%-2,88
Marti Otel İşletmeleri A.Ş.0,6169600,6169600,5564800,604870%-15,25
Mazhar Zorlu Holding A.S.0,8300000,8400000,8000000,830000%0,00
Menderes Tekstil Sanayi ve Ticaret A.S.1,19521,20761,18291,1952%1,04
Merko Gıda Sanayi ve Ticaret A.Ş.1,89271,91041,75941,8927%-9,36
Metro Ticari ve Mali Yatirimlar Holding A.S.3,00283,09123,00283,0028%-6,85
Metro Yatirim Ortakligi A.S.1,33331,35001,30001,3333%-6,98
Migros Ticaret Anonim Sirketi5,33335.400.000,005.133.330,005.400.000,00%-6,90
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.2,87622,87622,79032,8762%-10,67
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8022200,8022200,7600000,802220%-3,80
Mondi Turkey Corrugated Cardboard Inc.0,8022180,8022180,7599960,802218%-3,80
Net Holding A.S.1,65591,67641,59461,6559%-7,95
Netas Telekomunikasyon A.S.5,60005,70005,40005,6000%-12,50
Nuh Cimento Sanayi A.S.2,12502,12502,04172,1250%-3,77
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7250000,7375000,7000000,725000%-13,43
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,95115,00554,89674,9511%-5,21
Oyak Cimento Fabrikalari A.S.0,1816560,1816560,1746690,181656%-4,88
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0047390,0047390,0046000,004739%0,00
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.23,500023,500021,000023,2500%-1,06
Parsan Makina Parçaları Sanayi A.Ş.0,2525700,2570000,2481400,252570%-3,39
Penguen Gıda Sanayi A.Ş.1,64401,66311,62491,6440%4,88
Petkim Petrokimya Holding A.S.0,5684600,5684600,5288000,568460%-4,44
Petrokent Turizm A.Ş.5,10005,20204,94705,1000%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0821990,0821990,0806480,082199%6,00
Pinar Sut Mamulleri Sanayii A.S.0,1559930,1559930,1527090,155993%-2,56
QNB Bank A.Ş.0,1343780,1343780,1295790,134378%-3,45
QNB Finansal Kiralama A.S.0,4096100,4149300,4042900,409610%-7,23
QNB Finansal Kiralama A.Ş.0,0472250,0477150,0464910,047225%-7,21
QNB Finansbank A.Ş.0,2206200,2206200,2127400,220620%-3,45
Ral Yatirim Holding A.S.2,70192,70192,70192,7019%0,00
Ray Sigorta A.S.3,14103,22373,09973,1410%-7,32
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,93783,93783,79963,9378%-5,00
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0490000,0500000,0490000,049000%-7,55
Sasa Polyester Sanayi A.Ş.0,0068400,0068400,0066330,006840%-7,04
Selcuk Gida Endustri Ihracat A.S.54,641855,723853,018854,6418%-11,40
Serve Film Prodüksiyon Eglence A.S.3,25003,40003,10003,2500%-25,29
Soktas Tekstil Sanayi ve Ticaret A.S.0,3602300,3602300,3516500,351650%0,00
Sonmez Filament Sentetik A.S.5,85716,00005,71435,8571%-7,87
Sonmez Pamuklu Sanayii A.S.66,000072,000066,000066,0000%-8,33
Söke Değirmencilik Sanayi ve Ticaret A.Ş.8,00008,20008,00008,0500%0,63
Şekerbank T.A.Ş.0,4383700,4383700,4056500,438370%-2,90
Tat Gida Sanayi A.S.1,15561,21481,15561,1556%-3,70
Tek Art Insaat Ticaret Turizm A.S.33,589034,055532,189533,5890%-8,86
Tera Finansal Yatırımlar Holding A.Ş.0,3656150,3656150,3512770,365615%-7,27
Tera Yatirim Teknoloji Holding A.Ş.0,6161550,6161550,6161550,616155%3,85
Tofas Turk Otomobil Fabrikasi A.S.0,8861700,8998000,8589000,886170%-9,72
Tukas Gida Sanayi ve Ticaret A.S.0,5648140,5740740,5462960,564814%-4,69
Tupras Turkiye Petrol Rafinerileri A.S.1,03411,04480,9914711,0341%-3,96
Turcas Petrol A.S.0,7795100,7920800,7543600,779510%-10,15
Turk Prysmian Kablo ve Sistemleri A.S.0,5964000,6037700,5669500,596400%-10,99
Turk Sise ve Cam Fabrikalari A.S.0,2188500,2188500,2045000,215260%-7,69
Turkcell Iletisim Hizmetleri A.S.2,07622,10702,01412,0762%-2,90
Turkish Airlines Inc.0,0011400,0011400,0010800,001130%-8,87
Turkiye Sigorta A.S.0,0176130,0176130,0166480,016889%-11,39
Turkiye Sınai Kalkınma Bankası A.Ş.0,2670400,2737100,2591100,263480%-2,63
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,9766600,9766600,9069000,924340%-8,62
Türkiye Garanti Bankası A.Ş.0,3953100,3953100,3753400,391310%-2,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,86481,86481,78921,8144%-7,69
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4661000,4745800,4491500,466100%-8,33
Usak Seramik Sanayii A.S.0,1353550,1385780,1321330,135355%-6,67
Vakif Finansal Kiralama A.S.0,0087200,0087200,0076940,008335%-10,96
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0589360,0589360,0557500,058140%-5,19
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4880800,4880800,4728300,488080%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2413600,2472500,2354800,241360%-17,17
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%1,54
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0550000,0580000,0550000,057000%5,56
Yapi ve Kredi Bankasi A.S.0,7408800,7494000,6897900,740880%1,16
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2556400,2556400,2493200,255640%-5,81
Yesil Yapi Endustrisi A.S.1,94311,94311,87941,9112%-4,76
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0523120,0540000,0523120,052312%-3,13
Zorlu Enerji Elektrik Üretim A.Ş.326,72331,14313,47326,72%-2,63