Amerikan Doları 50,0208 %0,01Euro 56,1724 %0,00Gram Altın 6.566,50 %-0,03Ons Altın 4.060,25 %-0,03Brent Petrol 94,6707 %-0,54EUR/USD 1,1230 %-0,01Bitcoin 80.152,00 %0,02Ethereum 2.416,21 %-0,20

29 Eylül 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,6560840,6560840,6455020,656084%-3,12
Afyon Çimento Sanayi T.A.Ş.0,0752200,0752200,0752200,075220%-1,79
Akbank T.A.Ş.0,3860800,3919300,3860800,386080%-2,94
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,66861,69141,66861,6686%0,00
Akenerji Elektrik Üretim A.Ş.0,9371300,9670400,9371300,937130%-3,09
Akin Tekstil A.S.1,63331,63331,55001,6333%2,08
Aksa Akrilik Kimya Sanayii A.Ş.0,0559220,0581590,0559220,055922%-5,66
Aksigorta A.Ş.0,9212600,9212600,8784100,921260%2,38
Aksu Enerji Ve Ticaret A.S.1,03031,04140,9970901,0303%-1,06
Alarko Carrier Sanayi ve Ticaret A.S.5,93756,06255,93755,9375%-3,06
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0175730,0177490,0173970,017573%-0,99
Alarko Holding A.Ş.1,02631,02631,01511,0263%-1,09
Alcatel Lucent Teletas Telekomunikasyon A.S.5,18115,30305,18115,1811%-1,16
Altinyunus Cesme Turistik Inc.0,5246000,5343100,4565900,524600%0,00
Anadolu Anonim Türk Sigorta Şirketi0,2825150,2861370,2752710,282515%5,41
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2090310,2118180,2062440,209031%4,17
Anadolu Grubu Holding A.S.0,0269230,0282690,0269230,026923%-4,76
Anadolu Hayat Emeklilik A.S.8,59448,71908,34538,5944%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,7061670,7397940,7061670,706167%-3,45
Arcelik A.S.2,10046,30112,06632,0663%-1,62
Arsan Tekstil Sanayi ve Ticaret A.S.0,0210640,0210640,0189880,020768%2,94
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1574840,1594280,1555400,157484%-1,22
Ata Gayrimenkul Yatirim Ortakligi A.S.0,7567000,7709800,7567000,756700%0,00
Atlantis Yatirim Holding A.S.0,5413200,5890800,5333600,541320%0,00
Atlas Yatırım Ortaklığı A.Ş.0,4258000,4306900,4209000,425800%0,00
Avrasya Gayrimenkul Yatirim Ortakligi A.S.6,22066,22066,13546,2206%14,06
Ayen Enerji A.S.4,95345,06994,95344,9534%-1,16
Aygaz A.S.2,34852,34852,27272,2727%-6,25
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,8857800,8979100,8857800,885780%-1,35
Bak Ambalaj Sanayi ve Ticaret A.S.1,68671,68671,59631,6264%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,72061,74881,72061,7206%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0251370,0251370,0251370,025137%-1,98
Batisoke Cimento Sanayi ve Ticaret A.S.0,2788700,2788700,2748900,278870%-1,41
Big Medya Teknoloji Anonim Sirketi3,37163,37163,22823,3358%3,33
Birlik Mensucat Fabric Industry and Trade Inc.3,57683,61793,33013,5768%0,00
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6000000,6000000,5866700,600000%-1,10
Borusan Yatirim ve Pazarlama A.S.13,333313,333313,166713,3333%-1,23
Bosch Fren Sistemleri A.Ş.0,9900000,9900000,9900000,990000%-1,98
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0218270,0218270,0207710,020771%-4,84
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,7073200,7804900,7073200,707320%-12,12
Burcelik Bursa Celik Dokum Sanayi A.S.0,0715380,0723070,0707690,071538%0,00
Bursa Cimento Fabrikasi A.S.0,6418700,6507900,6418700,641870%1,41
Celik Halat ve Tel Sanayii A.S.1,37901,42431,37901,3790%-3,17
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4229900,4229900,4137900,413790%-4,26
Cim Beton Hazirbeton Prefabrication A.S.11,250011,250010,000010,2500%-4,65
Cimentas Izmir Cimento Fabrikasi A.S.1,57581,60801,49541,5758%-2,00
Coca-Cola İçecek A.Ş.5,10005,20005,00005,1000%-1,92
Cosmos Yatirim Holding A.S.0,4610900,4610900,4436900,452390%-1,89
Çelebi Hava Servisi A.Ş.43,000043,000042,000042,0000%-4,55
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,22221,22221,20831,2222%0,00
Dagi Yatirim Holding A.S.1,01561,01560,9757700,985730%-2,94
Dardanel Onentas Gida Sanayi A.S.1,15001,22501,15001,1500%-6,12
Demisas Dokum Emaye Sanayi A.S.0,2210500,2210500,1993800,221050%-1,92
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,10002,12502,07502,1000%0,00
Derimod Konfeksiyon Ayakkabi A.S.0,7308100,7578800,7217900,730810%-4,71
Deva Holding A.S.0,2264000,2264000,2168300,223210%-2,78
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,55002,55002,55002,5500%-1,92
Dogan Burda Magazine Publishing and Media Inc.3,37163,37163,22823,3358%3,33
Dogan Sirketler Grubu Holdings A.S.1,60131,60131,53851,5699%-3,85
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,65821,65821,59791,6582%1,85
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,65821,65821,59791,6582%1,85
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,2664700,2721400,2664700,266470%-2,08
Dogusan Boru Sanayii ve Ticaret A.S.12,692612,692612,692612,6926%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,8186100,8186100,8042500,818610%-1,72
Dunya Holding A.Ş.38,704240,741238,704238,7042%-6,56
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0196700,0198910,0196700,019670%-1,11
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.6.600.000,006.700.000,006.600.000,006.600.000,00%-2,94
Eczacibasi Yatirim Holding A.S.1,28331,31671,28331,2833%-3,75
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,02262,02261,99861,9986%-2,35
Ege Endustri ve Ticaret A.S.4,75004,85004,50004,7500%-4,04
Ege Profil ve Sanayi A.S.0,0309430,0314270,0299760,030943%3,23
Ege Seramik Sanayi ve Ticaret A.Ş.1,89091,91521,89091,8909%-1,27
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,34571,37261,31881,3457%-1,96
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1911100,1911100,1822200,191110%0,00
Emek Elektrik Endüstrisi A.Ş.1,92551,95561,89541,9255%-3,03
Eminis Ambalaj A.S.3,35793,35793,35793,3579%0,00
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8555000,9135000,8555000,855500%-1,67
Eregli Demir ve Celik Fabrikalari T.A.S.0,1432660,1471380,1432660,143266%-5,13
Ersu Meyve ve Gida Sanayi A.S.2,68582,71562,65592,6858%0,00
Escort Teknoloji Yatırım A.Ş.0,0886360,0886360,0779380,088636%3,57
Federal-Mogul Izmit Piston1,01431,11431,01431,0143%0,00
Ford Otomotiv Sanayi A.Ş.0,3150000,3150000,3100000,315000%0,00
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0051880,0051880,0047440,005188%10,52
Garanti Faktoring A.S.0,5083100,5139500,5083100,508310%-2,17
Garanti Yatirim Ortakligi A.S.0,0706100,0706100,0620000,070610%2,51
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0345780,0352060,0345780,034578%-1,78
Goodyear Lastikleri T.A.Ş.0,0744850,0744850,0737010,074485%-1,04
Göltaş Göller Bölgesi Çimento A.Ş.1,88001,90001,86001,8800%-2,08
GSD Denizcilik Gayrimenkul A.Ş.0,8833100,8833100,8499800,883310%0,00
GSD Holding A.S.0,2048800,2048800,2027200,202720%-2,09
Gubre Fabrikalari T.A.S.0,0860700,0860700,0842000,086070%0,00
Hacı Ömer Sabancı Holding A.Ş.1,60361,63441,60361,6036%-3,70
Hektaş Ticaret T.A.Ş.0,0217290,0217290,0209800,021355%-1,72
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,26101,26101,24101,2410%-3,12
ICBC Turkey Bank A.S.0,8041700,8383900,7870600,804170%2,17
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.8,00008,00007,90008,0000%1,27
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3849500,3933200,3807700,384950%-2,13
Ihlas Holding A.S.4,22324,32144,12504,2232%-2,27
Intema Insaat ve Tesisat Malzeme A.S.0,5845100,5845100,5780800,578080%-1,10
Inveo Yatırım Holding A.Ş.2,28532,28532,28532,2853%0,00
Is Finansal Kiralama A.S.0,2128500,2128500,2095200,212850%-1,54
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,07951,10301,07951,0795%-3,16
Isiklar Enerji ve Yapı Holding A.Ş.7,60007,70007,60007,6000%2,70
Izmir Demir Celik Sanayi A.S.0,1826000,1867500,1826000,182600%-2,22
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,21281,22921,19641,2128%0,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1357400,1357400,1324700,132470%-4,70
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0880300,0890600,0880300,088030%-3,37
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1402300,1402300,1323000,132300%-7,40
Karsan Otomotiv Sanayii ve Ticaret A.S.6,30806,36816,06776,3080%8,25
Karsu Tekstil Sanayii ve Ticaret A.S.0,5666700,5800000,5600000,566670%-1,16
Kartonsan Karton Sanayi ve Ticaret A.Ş.27,857127,857127,500027,8571%-4,88
Kent Gıda Maddeleri Sanayii A.Ş.0,0081000,0081000,0081000,008100%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2094000,2130100,2057900,209400%0,00
Kervansaray Yatirim Holding A.S.0,5653000,5838400,5653000,565300%-4,69
Klimasan Klima Sanayi ve Ticaret A.Ş.1,01521,04541,01521,0152%-5,63
Koç Holding A.Ș.4,20344,35094,20344,2034%-5,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0312500,0312500,0308590,031250%0,00
Konya Cimento Sanayii A.S.6,60007,00006,60006,6000%-2,94
Kordsa Teknik Tekstil A.S.0,1052680,1052680,1040980,105268%-2,17
Kristal Kola ve Meşrubat Sanayi A.Ş.15,712815,712814,754715,3296%2,56
Kuvva Gıda Ticaret ve Sanayi A.Ş.3,50003,65003,45003,5000%-9,09
Kütahya Porselen Sanayi A.Ş.0,5389600,5714300,5389600,538960%-3,49
Logo Yazilim Sanayi ve Ticaret A.S.2,69442,69442,63892,6944%0,00
Luks Kadife Ticaret Sanayii A.S.1,21771,27711,20291,2177%-1,20
Lydia Holding AS2,91912,91912,83322,8332%-4,35
Makina Takim Endustrisi A.S.0,8738700,8829700,8647600,873870%-2,04
Marmaris Altinyunus Turistik Tesisler A.S.2,68522,73152,68522,6852%-1,69
Marshall Boya ve Vernik Sanayi A.Ş.15,700115,700115,539915,7001%0,00
Marti Otel İşletmeleri A.Ş.0,6411600,6411600,6048700,629060%1,96
Mazhar Zorlu Holding A.S.0,8700000,8900000,8700000,870000%-1,14
Menderes Tekstil Sanayi ve Ticaret A.S.1,05971,12131,05971,0597%-8,51
Merko Gıda Sanayi ve Ticaret A.Ş.1,95491,98151,93711,9549%-1,35
Metro Ticari ve Mali Yatirimlar Holding A.S.2,91452,95872,87042,9145%-2,94
Metro Yatirim Ortakligi A.S.1,38331,38331,33331,3833%5,06
Migros Ticaret Anonim Sirketi5,33335.400.000,005.266.670,005.400.000,00%-2,41
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.2,91912,91912,83322,8332%-4,35
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,7600000,7705500,7494400,760000%-1,37
Mondi Turkey Corrugated Cardboard Inc.0,7599960,7705520,7494410,759996%-1,37
Net Holding A.S.1,55371,61501,55371,5537%-3,80
Netas Telekomunikasyon A.S.6,30006,40006,30006,3000%-1,56
Nuh Cimento Sanayi A.S.2,00002,00001,95831,9583%-2,08
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,7250000,7375000,7125000,725000%-1,69
Otokar Otomotiv ve Savunma Sanayi A.Ş.4,78794,84234,73354,7879%-1,12
Oyak Cimento Fabrikalari A.S.0,1839850,1839850,1816560,183985%-1,25
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0047390,0049620,0047390,004739%-5,56
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.21,500021,500020,500020,5000%-3,53
Parsan Makina Parçaları Sanayi A.Ş.0,2747200,2747200,2614300,274720%6,89
Penguen Gıda Sanayi A.Ş.1,66311,68221,64401,6631%-2,25
Petkim Petrokimya Holding A.S.0,5552400,5816800,5552400,555240%-4,55
Petrokent Turizm A.Ş.5,91606,73205,81405,9160%-13,43
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0790970,0790970,0775470,077547%-1,96
Pinar Sut Mamulleri Sanayii A.S.0,1510670,1527090,1510670,151067%-1,08
Platform Turizm Tasimacilik A.S.13,500013,550013,500013,5500%-2,52
QNB Bank A.Ş.0,1324590,1343780,1295790,132459%0,00
QNB Finansal Kiralama A.S.0,4096100,4149300,4096100,409610%-2,53
QNB Finansal Kiralama A.Ş.0,0472250,0477150,0472250,047225%-2,53
QNB Finansbank A.Ş.0,2166800,2206200,2127400,216680%0,00
Ral Yatirim Holding A.S.2,70192,70192,70192,7019%0,00
Ray Sigorta A.S.3,63703,76103,47173,6370%1,15
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,79963,86873,73053,7996%-1,79
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0480000,0490000,0480000,048000%-4,00
Sasa Polyester Sanayi A.Ş.0,0058040,0059070,0058040,005804%-3,44
Selcuk Gida Endustri Ihracat A.S.61,674964,920961,674961,6749%-6,56
Serve Film Prodüksiyon Eglence A.S.3,50003,65003,45003,5000%-9,09
Soktas Tekstil Sanayi ve Ticaret A.S.0,3688000,3688000,3645200,364520%3,66
Sonmez Filament Sentetik A.S.5,71435,85715,64295,7143%1,27
Sonmez Pamuklu Sanayii A.S.67,000071,000067,000067,0000%6,35
Söke Değirmencilik Sanayi ve Ticaret A.Ş.7,70007,70007,55007,5500%1,34
Şekerbank T.A.Ş.0,4580000,4580000,4449100,444910%6,25
Tat Gida Sanayi A.S.1,12591,14071,11111,1259%-2,56
Tek Art Insaat Ticaret Turizm A.S.27,057828,457427,057827,0578%-4,92
Tera Finansal Yatırımlar Holding A.Ş.0,3656150,3656150,3512770,355579%-2,74
Tera Yatirim Teknoloji Holding A.Ş.0,5933350,5933350,5933350,593335%-1,89
Tofas Turk Otomobil Fabrikasi A.S.0,9543400,9543400,9407000,954340%-2,78
Tukas Gida Sanayi ve Ticaret A.S.0,5833330,5925920,5833330,583333%-3,08
Tupras Turkiye Petrol Rafinerileri A.S.1,13011,15141,10871,1301%-1,85
Turcas Petrol A.S.0,8172300,8172300,8172300,817230%-2,98
Turk Prysmian Kablo ve Sistemleri A.S.0,5890400,6037700,5890400,589040%0,00
Turk Sise ve Cam Fabrikalari A.S.0,2260200,2260200,2188500,222440%-1,58
Turkcell Iletisim Hizmetleri A.S.1,82841,89011,79721,8284%3,51
Turkish Airlines Inc.0,0011200,0011200,0011000,001100%-2,65
Turkiye Sigorta A.S.0,0217150,0217150,0202670,021233%2,33
Turkiye Sınai Kalkınma Bankası A.Ş.0,2350000,2408600,2314400,231440%-4,41
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,9243400,9243400,8720200,872020%-3,85
Türkiye Garanti Bankası A.Ş.0,4472100,4472100,4392300,447210%-1,76
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,76401,76401,73881,7388%-2,82
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,4745800,4745800,4576300,474580%-1,75
Usak Seramik Sanayii A.S.0,1385780,1437350,1385780,138578%-1,38
Vakif Finansal Kiralama A.S.0,0085910,0085910,0083350,008335%-5,80
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0597320,0597320,0589360,058936%-3,90
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4880800,4957100,4804600,488080%0,00
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2443100,2531400,2413600,244310%-3,49
Vestel Elektronik Sanayi ve Ticaret A.S.3,42863,50003,42863,4286%-2,04
Viking Kagit ve Seluloz A.S.1,06981,06981,05381,0698%0,00
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0600000,0600000,0580000,058000%-1,69
Yapi ve Kredi Bankasi A.S.0,8004900,8090100,7919800,800490%-2,08
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2556400,2556400,2493200,255640%-1,22
Yesil Yapi Endustrisi A.S.2,19792,19792,16612,1979%0,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0550120,0556870,0550120,055012%1,87
Zorlu Enerji Elektrik Üretim A.Ş.317,89322,31313,47317,89%0,00