Amerikan Doları 50,0194 %0,00Euro 56,1713 %-0,00Gram Altın 6.566,50 %-0,03Ons Altın 4.060,25 %-0,03Brent Petrol 94,8269 %-0,38EUR/USD 1,1230 %-0,00Bitcoin 80.208,01 %0,09Ethereum 2.420,21 %-0,03

28 Eylül 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6772480,6878300,6560840,677248%3,23
Afyon Çimento Sanayi T.A.Ş.0,0765900,0820600,0765900,076590%-1,74
Akbank T.A.Ş.0,3977800,3977800,3860800,397780%7,94
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,66861,71431,66861,6686%0,00
Akenerji Elektrik Üretim A.Ş.0,9670400,9770100,9570700,967040%-3,00
Akin Tekstil A.S.1,65001,65001,58331,6000%26,32
Aksa Akrilik Kimya Sanayii A.Ş.0,0592780,0603960,0570410,059278%3,92
Aksigorta A.Ş.0,8998300,9212600,8784100,899830%3,96
Aksu Enerji Ve Ticaret A.S.1,04141,06361,03031,0414%-4,08
Alarko Carrier Sanayi ve Ticaret A.S.6,12506,18756,06256,1250%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0177490,0181000,0177490,017749%-1,94
Alarko Holding A.Ş.1,03761,06021,03761,0376%-1,08
Alcatel Lucent Teletas Telekomunikasyon A.S.5,24215,30305,18115,2421%1,18
Altinyunus Cesme Turistik Inc.0,5246000,5343100,5246000,524600%-3,57
Anadolu Anonim Türk Sigorta Şirketi0,2680270,2716490,2607830,268027%5,71
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2006690,2034560,2006690,200669%-1,37
Anadolu Grubu Holding A.S.0,0282690,0282690,0269230,028269%5,00
Anadolu Hayat Emeklilik A.S.8,59448,71908,46988,5944%-2,82
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,7313870,7397940,7145730,731387%6,10
Arcelik A.S.2,13426,40262,10042,1004%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0207680,0207680,0192840,020174%9,68
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1594280,1633170,1574840,159428%2,50
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7567000,7567000,7138700,756700%1,92
Atlantis Yatirim Holding A.S.0,5413200,5492800,5413200,541320%0,00
Atlas Yatırım Ortaklığı A.Ş.0,4258000,4306900,4258000,425800%1,16
Avrasya Gayrimenkul Yatirim Ortakligi A.S.5,45365,45365,19805,4536%-29,09
Ayen Enerji A.S.5,01175,12825,01175,0117%-8,51
Aygaz A.S.2,44952,44952,39902,4242%-4,00
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,8979100,9100500,8979100,897910%-1,33
Bak Ambalaj Sanayi ve Ticaret A.S.1,65661,65661,59631,6264%-3,57
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,72061,74881,72061,7206%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0256450,0261520,0251370,025645%-3,81
Batisoke Cimento Sanayi ve Ticaret A.S.0,2868400,2868400,2748900,282860%1,43
Big Medya Teknoloji Anonim Sirketi3,26403,26403,12063,2282%1,12
Birlik Mensucat Fabric Industry and Trade Inc.3,57683,57683,49463,5768%-2,25
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6066700,6133300,6000000,606670%-4,21
Borusan Yatirim ve Pazarlama A.S.13,500013,666713,333313,5000%-3,57
Bosch Fren Sistemleri A.Ş.1,01001,02001,00001,0100%-2,88
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0221790,0221790,0214750,021827%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,8048800,8170700,7926800,804880%6,45
Burcelik Bursa Celik Dokum Sanayi A.S.0,0715380,0715380,0700000,071538%25,68
Bursa Cimento Fabrikasi A.S.0,6329600,6329600,6329600,632960%-1,39
Celik Halat ve Tel Sanayii A.S.1,42431,46951,42431,4243%3,28
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4413800,4413800,4229900,432180%3,30
Cim Beton Hazirbeton Prefabrication A.S.11,250011,250010,500010,7500%-59,43
Cimentas Izmir Cimento Fabrikasi A.S.1,60801,72861,52761,6080%-93,30
Coca-Cola İçecek A.Ş.5,20005,40005,10005,2000%0,00
Cosmos Yatirim Holding A.S.0,4697900,4697900,4523900,461090%-1,85
Çelebi Hava Servisi A.Ş.44,500044,500043,500044,0000%8,64
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,22221,23611,20831,2222%-1,12
Dagi Yatirim Holding A.S.1,01561,01561,01561,0156%0,00
Dardanel Onentas Gida Sanayi A.S.1,22501,30001,20001,2250%2,08
Demisas Dokum Emaye Sanayi A.S.0,2253800,2297200,2210500,225380%-11,86
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,10002,15002,10002,1000%-1,18
Derimod Konfeksiyon Ayakkabi A.S.0,7669000,8029900,7127700,766900%-15,00
Deva Holding A.S.0,2295900,2295900,2232100,229590%1,41
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,60002,60002,55002,6000%-1,89
Dogan Burda Magazine Publishing and Media Inc.3,26403,26403,12063,2282%1,12
Dogan Sirketler Grubu Holdings A.S.1,63271,63271,53851,6327%8,33
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,62801,68831,59791,6280%8,00
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,62801,68831,59791,6280%8,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2721400,2834800,2721400,272140%0,00
Dogusan Boru Sanayii ve Ticaret A.S.12,692612,692612,692612,6926%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,8473400,8473400,8186100,832970%5,45
Dunya Holding A.Ş.41,420244,136341,420241,4202%20,55
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0198910,0209960,0198910,019891%-7,22
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.6.800.000,007.000.000,006.700.000,006.800.000,00%1,49
Eczacibasi Yatirim Holding A.S.1,33331,35001,31671,3333%3,90
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,11892,11892,04672,0467%-4,49
Ege Endustri ve Ticaret A.S.4,95005,05004,90004,9500%-2,94
Ege Profil ve Sanayi A.S.0,0299760,0304600,0299760,029976%14,82
Ege Seramik Sanayi ve Ticaret A.Ş.1,91521,91521,89091,9152%5,33
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,37261,42641,34571,3726%-1,92
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1911100,1955600,1911100,191110%0,00
Emek Elektrik Endüstrisi A.Ş.1,98562,04581,98561,9856%4,76
Eminis Ambalaj A.S.3,42243,42243,35793,3579%-5,45
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8700000,9280000,8700000,870000%1,69
Eregli Demir ve Celik Fabrikalari T.A.S.0,1510100,1510100,1471380,151010%6,85
Ersu Meyve ve Gida Sanayi A.S.2,68582,77532,68582,6858%-8,16
Escort Teknoloji Yatırım A.Ş.0,0855790,0855790,0855790,085579%0,00
Federal-Mogul Izmit Piston1,01431,04291,00001,0143%4,41
Ford Otomotiv Sanayi A.Ş.0,3150000,3250000,3150000,315000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0046940,0048920,0046940,004694%-1,05
Garanti Faktoring A.S.0,5196000,5421900,5196000,519600%-32,35
Garanti Yatirim Ortakligi A.S.0,0706100,0706100,0688800,068880%-2,45
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0352060,0358350,0352060,035206%5,66
Goodyear Lastikleri T.A.Ş.0,0752690,0760530,0752690,075269%2,13
Göltaş Göller Bölgesi Çimento A.Ş.1,92001,96001,92001,9200%3,23
GSD Denizcilik Gayrimenkul A.Ş.0,8833100,8999800,8833100,883310%3,92
GSD Holding A.S.0,2091900,2091900,2070400,207040%-1,03
Gubre Fabrikalari T.A.S.0,0860700,0860700,0860700,086070%-4,18
Hacı Ömer Sabancı Holding A.Ş.1,66521,69611,63441,6652%5,88
Hektaş Ticaret T.A.Ş.0,0221040,0221040,0213550,021729%0,00
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,30111,30111,26101,2810%4,92
ICBC Turkey Bank A.S.0,7870600,8041700,7870600,787060%2,22
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.7,90008,20007,90007,9000%6,76
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3933200,4016900,3891300,393320%0,00
Ihlas Holding A.S.4,32144,41964,22324,3214%-6,38
Intema Insaat ve Tesisat Malzeme A.S.0,5845100,5845100,5780800,584510%-5,21
Inveo Yatırım Holding A.Ş.2,28532,28532,28532,2853%-2,90
Is Finansal Kiralama A.S.0,2161800,2195000,2128500,216180%-4,41
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,11471,12651,09131,1147%2,15
Isiklar Enerji ve Yapı Holding A.Ş.7,40007,80007,40007,4000%1,37
Izmir Demir Celik Sanayi A.S.0,1867500,1950500,1867500,186750%4,65
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,21281,22921,18001,2128%2,78
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1406500,1406500,1357400,139010%-3,41
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0911000,0921300,0890600,091100%2,29
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1455300,1455300,1402300,142880%-1,82
Karsan Otomotiv Sanayii ve Ticaret A.S.5,82745,88755,58715,8274%1,04
Karsu Tekstil Sanayii ve Ticaret A.S.0,5733300,5866700,5600000,573330%8,86
Kartonsan Karton Sanayi ve Ticaret A.Ş.29,285729,285727,142929,2857%13,89
Kent Gıda Maddeleri Sanayii A.Ş.0,0081000,0087000,0080000,008100%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2094000,2130100,2094000,209400%0,00
Kervansaray Yatirim Holding A.S.0,5931100,5931100,5838400,593110%-4,48
Klimasan Klima Sanayi ve Ticaret A.Ş.1,07581,09091,06061,0758%-2,74
Koç Holding A.Ș.4,42464,49844,35094,4246%5,26
Konfrut Gida Sanayi ve Ticaret A.S.0,0320310,0320310,0312500,031250%1,27
Konya Cimento Sanayii A.S.6,80007,00006,20006,8000%3,03
Kordsa Teknik Tekstil A.S.0,1076070,1076070,1064380,107607%-1,08
Kristal Kola ve Meşrubat Sanayi A.Ş.15,138015,138014,754714,9464%0,00
Kuvva Gıda Ticaret ve Sanayi A.Ş.3,85003,90003,80003,8500%18,46
Kütahya Porselen Sanayi A.Ş.0,5584400,5779200,5519500,558440%7,50
Logo Yazilim Sanayi ve Ticaret A.S.2,69442,72222,66672,6944%-6,73
Luks Kadife Ticaret Sanayii A.S.1,23261,24741,21771,2326%1,22
Lydia Holding AS3,00503,00502,91912,9620%2,99
Makina Takim Endustrisi A.S.0,8920700,9011700,8738700,892070%-2,00
Marmaris Altinyunus Turistik Tesisler A.S.2,73152,82412,73152,7315%-3,28
Marshall Boya ve Vernik Sanayi A.Ş.15,700115,860315,700115,7001%-2,97
Marti Otel İşletmeleri A.Ş.0,6169600,6169600,6048700,616960%2,00
Mazhar Zorlu Holding A.S.0,8800000,8900000,8700000,880000%6,02
Menderes Tekstil Sanayi ve Ticaret A.S.1,15831,17061,13361,1583%-3,09
Merko Gıda Sanayi ve Ticaret A.Ş.1,98151,99931,95491,9815%4,69
Metro Ticari ve Mali Yatirimlar Holding A.S.3,00283,04702,95873,0028%0,00
Metro Yatirim Ortakligi A.S.1,31671,33331,30001,3167%-1,25
Migros Ticaret Anonim Sirketi5,40005.533.330,005.400.000,005.533.330,00%3,75
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,00503,00502,91912,9620%2,99
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,7705500,7811100,7600000,770550%-3,95
Mondi Turkey Corrugated Cardboard Inc.0,7705520,7811070,7599960,770552%-3,95
Net Holding A.S.1,61501,65591,59461,6150%-2,47
Netas Telekomunikasyon A.S.6,40006,50006,30006,4000%14,29
Nuh Cimento Sanayi A.S.2,04172,04172,00002,0000%-5,88
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7375000,7625000,7250000,737500%1,72
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,84234,84234,78794,8423%-2,20
Oyak Cimento Fabrikalari A.S.0,1886430,1886430,1839850,186314%2,56
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0050180,0051020,0044050,005018%5,89
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.22,000022,000020,250021,2500%-8,60
Parsan Makina Parçaları Sanayi A.Ş.0,2570000,2614300,2570000,257000%1,75
Penguen Gıda Sanayi A.Ş.1,70141,72051,70141,7014%3,49
Petkim Petrokimya Holding A.S.0,5816800,5949000,5816800,581680%2,33
Petrokent Turizm A.Ş.6,83406,93606,52806,8340%34,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0806480,0806480,0775470,079097%-3,77
Pinar Sut Mamulleri Sanayii A.S.0,1527090,1559930,1527090,152709%-2,11
QNB Bank A.Ş.0,1324590,1343780,1324590,132459%-1,43
QNB Finansal Kiralama A.S.0,4202500,4255700,4202500,420250%2,60
QNB Finansal Kiralama A.Ş.0,0484490,0489380,0484490,048449%2,59
QNB Finansbank A.Ş.0,2166800,2206200,2166800,216680%-1,79
Ral Yatirim Holding A.S.2,70192,70192,70192,7019%0,00
Ray Sigorta A.S.3,59573,59573,47173,5957%14,47
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,86873,93783,79963,8687%-1,75
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0500000,0500000,0500000,050000%2,04
Sasa Polyester Sanayi A.Ş.0,0060110,0062180,0060110,006011%-12,12
Selcuk Gida Endustri Ihracat A.S.66,003070,331066,003066,0030%20,79
Serve Film Prodüksiyon Eglence A.S.3,85003,90003,80003,8500%18,46
Soktas Tekstil Sanayi ve Ticaret A.S.0,3516500,3516500,3516500,351650%0,00
Sonmez Filament Sentetik A.S.5,64295,64295,50005,6429%-3,66
Sonmez Pamuklu Sanayii A.S.63,000064,000063,000063,0000%-4,55
Söke Değirmencilik Sanayi ve Ticaret A.Ş.7,50007,50007,25007,4500%-0,67
Şekerbank T.A.Ş.0,4318200,4318200,4187400,418740%-4,48
Tat Gida Sanayi A.S.1,15561,18521,14071,1556%0,00
Tek Art Insaat Ticaret Turizm A.S.28,457430,789927,990928,4574%-15,28
Tera Finansal Yatırımlar Holding A.Ş.0,3656150,3656150,3656150,365615%0,00
Tera Yatirim Teknoloji Holding A.Ş.0,6047460,6047460,6047460,604746%0,00
Tofas Turk Otomobil Fabrikasi A.S.0,9816001,00890,9816000,981600%10,77
Tukas Gida Sanayi ve Ticaret A.S.0,6018510,6111110,5925920,601851%6,56
Tupras Turkiye Petrol Rafinerileri A.S.1,15141,17271,13011,1514%11,34
Turcas Petrol A.S.0,8423700,8423700,8298000,842370%8,06
Turk Prysmian Kablo ve Sistemleri A.S.0,5890400,6111300,5890400,589040%-1,23
Turk Sise ve Cam Fabrikalari A.S.0,2296100,2296100,2224400,226020%5,00
Turkcell Iletisim Hizmetleri A.S.1,76641,76641,70441,7664%-14,92
Turkish Airlines Inc.0,0011500,0011500,0011300,001130%0,00
Turkiye Sigorta A.S.0,0209910,0209910,0205090,020750%22,86
Turkiye Sınai Kalkınma Bankası A.Ş.0,2421200,2481600,2421200,242120%-8,11
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,9243400,9243400,8894600,906900%-1,89
Türkiye Garanti Bankası A.Ş.0,4631900,4631900,4472100,455200%16,33
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,78921,78921,76401,7892%-1,39
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4830500,4830500,4745800,483050%3,64
Usak Seramik Sanayii A.S.0,1405120,1418010,1353550,140512%3,81
Vakif Finansal Kiralama A.S.0,0089760,0089760,0085910,008848%6,15
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0613250,0613250,0589360,061325%5,48
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4880800,5033400,4880800,488080%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2531400,2590200,2501900,253140%4,88
Vestel Elektronik Sanayi ve Ticaret A.S.3,50003,57143,42863,5000%0,00
Viking Kagit ve Seluloz A.S.1,06981,06981,05381,0698%1,52
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0600000,0610000,0590000,059000%-1,67
Yapi ve Kredi Bankasi A.S.0,8175300,8260400,8090100,817530%10,35
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2587900,2619500,2556400,258790%1,23
Yesil Yapi Endustrisi A.S.2,19792,19792,13422,1979%15,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0540000,0556870,0540000,054000%3,23
Zorlu Enerji Elektrik Üretim A.Ş.317,89322,31313,47317,89%-2,70