Amerikan Doları 50,0190 %0,00Euro 56,1633 %-0,02Gram Altın 6.565,50 %-0,05Ons Altın 4.059,76 %-0,04Brent Petrol 94,8845 %-0,32EUR/USD 1,1228 %-0,02Bitcoin 80.206,01 %0,08Ethereum 2.418,72 %-0,09

18 Ekim 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,7301580,7407400,7195760,730158%0,00
Afyon Çimento Sanayi T.A.Ş.0,0875300,0889000,0875300,087530%0,00
Akbank T.A.Ş.0,5206200,5381700,5147700,520620%-3,26
Akçansa Çimento Sanayi ve Ticaret A.Ş.2,10292,19432,10292,1029%-2,13
Akenerji Elektrik Üretim A.Ş.1,07671,11661,07671,0767%0,00
Akin Tekstil A.S.1,43331,43331,33331,3833%2,47
Aksa Akrilik Kimya Sanayii A.Ş.0,0671070,0704620,0659880,067107%0,00
Aksigorta A.Ş.1,11411,15691,11411,1141%-1,89
Aksu Enerji Ve Ticaret A.S.1,50671,57321,50671,5067%-4,23
Alarko Carrier Sanayi ve Ticaret A.S.7,37507,50007,12507,3750%1,72
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0215270,0224060,0210880,021527%0,00
Alarko Holding A.Ş.1,39851,44361,35341,3985%3,33
Alcatel Lucent Teletas Telekomunikasyon A.S.6,55266,85746,40026,5526%0,00
Altinyunus Cesme Turistik Inc.0,5440300,5926000,5343100,544030%-5,08
Anadolu Anonim Türk Sigorta Şirketi0,3477110,3549550,3440890,347711%-1,03
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,2201790,2285400,2201790,220179%-1,25
Anadolu Grubu Holding A.S.0,0336530,0350000,0336530,033653%0,00
Anadolu Hayat Emeklilik A.S.10,089110,33829,964510,0891%0,00
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,8911150,9415560,8911150,891115%-1,85
Arcelik A.S.3,04899,14672,94722,9472%-1,13
Arsan Tekstil Sanayi ve Ticaret A.S.0,0216580,0216580,0210640,021064%0,00
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1983130,2060900,1983130,198313%-1,92
Ata Gayrimenkul Yatirim Ortakligi A.S.1,32071,39201,32071,3207%-15,14
Atlantis Yatirim Holding A.S.0,7960600,8597400,7960600,796060%1,01
Atlas Yatırım Ortaklığı A.Ş.0,6166700,6558300,5971000,616670%-7,35
Avrasya Gayrimenkul Yatirim Ortakligi A.S.7,07277,24316,05027,0727%7,79
Ayen Enerji A.S.5,82755,94415,76925,8275%0,00
Aygaz A.S.2,82832,82832,67682,7778%1,85
Bagfas Bandirma Gübre Fabrikaları A.Ş.1,05561,07991,04351,0556%-2,25
Bak Ambalaj Sanayi ve Ticaret A.S.1,71681,71681,65661,6867%0,00
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,83341,88981,83341,8334%-2,99
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0323730,0336430,0317380,032373%0,00
Batisoke Cimento Sanayi ve Ticaret A.S.0,3147300,3147300,3027800,306760%2,67
Big Medya Teknoloji Anonim Sirketi3,65863,65863,55103,5869%3,09
Birlik Mensucat Fabric Industry and Trade Inc.3,78243,98793,61793,7824%2,22
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,6833300,7000000,6833300,683330%-1,44
Borusan Yatirim ve Pazarlama A.S.3,03333,10003,03333,0333%-1,09
Bosch Fren Sistemleri A.Ş.1,23001,27001,23001,2300%-0,81
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0249950,0249950,0239390,024291%0,00
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,8658500,8780500,8658500,865850%-1,39
Burcelik Bursa Celik Dokum Sanayi A.S.0,0846150,0865380,0846150,084615%-4,35
Bursa Cimento Fabrikasi A.S.0,7042800,7042800,6953600,704280%1,28
Celik Halat ve Tel Sanayii A.S.1,44691,49211,40171,4469%1,59
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,4643700,4643700,4459800,450570%0,00
Cim Beton Hazirbeton Prefabrication A.S.8,20008,20008,00008,0000%-4,76
Cimentas Izmir Cimento Fabrikasi A.S.1,46331,46331,46331,4633%0,00
Coca-Cola İçecek A.Ş.6,60006,90006,40006,6000%4,76
Cosmos Yatirim Holding A.S.0,5219800,5219800,5045800,513280%-6,35
Çelebi Hava Servisi A.Ş.54,000054,000051,000052,0000%-3,70
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,59721,63191,56251,5972%2,22
Dagi Yatirim Holding A.S.1,39401,39401,31431,3342%-5,63
Dardanel Onentas Gida Sanayi A.S.1,47501,52501,47501,4750%-1,67
Demisas Dokum Emaye Sanayi A.S.0,2383800,2427200,2340500,238380%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.2,45002,55002,45002,4500%-3,92
Derimod Konfeksiyon Ayakkabi A.S.0,7849500,8029900,7849500,784950%-2,25
Deva Holding A.S.0,2582800,2582800,2487200,248720%-1,27
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.2,65002,75002,60002,6500%-3,64
Dogan Burda Magazine Publishing and Media Inc.3,65863,65863,55103,5869%3,09
Dogan Sirketler Grubu Holdings A.S.1,53851,53851,44431,4757%0,00
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,71851,71851,71851,7185%1,79
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,71851,71851,71851,7185%1,79
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,3004900,3118300,3004900,300490%-3,64
Dogusan Boru Sanayii ve Ticaret A.S.12,692612,692612,692612,6926%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,9909500,9909500,9335100,947870%-1,49
Dunya Holding A.Ş.41,420242,778340,741241,4202%-3,17
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0254160,0254160,0254160,025416%11,65
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.7.500.000,007.700.000,007.400.000,007.500.000,00%4,17
Eczacibasi Yatirim Holding A.S.1,55001,60001,55001,5500%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.2,07082,07081,99862,0226%0,00
Ege Endustri ve Ticaret A.S.4,95005,05004,75004,9500%3,12
Ege Profil ve Sanayi A.S.0,0333610,0338440,0328770,033361%-2,82
Ege Seramik Sanayi ve Ticaret A.Ş.1,91522,03641,91521,9152%-2,47
Egeplast Ege Plastik Ticaret ve Sanayi A.S.1,42641,45331,39951,4264%0,00
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,2355600,2444400,2355600,235560%1,93
Emek Elektrik Endüstrisi A.Ş.2,22632,34672,19622,2263%-3,90
Eminis Ambalaj A.S.3,68073,68073,55163,5516%-3,51
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,8700000,8990000,8555000,870000%0,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,1645620,1684340,1626260,164562%-2,30
Ersu Meyve ve Gida Sanayi A.S.3,19313,19312,62613,1931%11,46
Escort Teknoloji Yatırım A.Ş.0,1039180,1069740,1023900,103918%-1,45
Federal-Mogul Izmit Piston1,04291,05711,02861,0429%0,00
Ford Otomotiv Sanayi A.Ş.0,4750000,4900000,4600000,475000%5,56
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0047440,0048920,0047440,004744%-1,02
Garanti Faktoring A.S.0,4631200,4631200,4518300,463120%-1,21
Garanti Yatirim Ortakligi A.S.0,0947200,0947200,0861100,093860%9,00
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0377210,0383500,0370920,037721%1,70
Goodyear Lastikleri T.A.Ş.0,0980070,1058470,0960460,098007%0,00
Göltaş Göller Bölgesi Çimento A.Ş.2,08002,14002,04002,0800%7,22
GSD Denizcilik Gayrimenkul A.Ş.0,7999800,8083100,7916500,799980%-2,04
GSD Holding A.S.0,2415400,2415400,2286000,228600%0,00
Gubre Fabrikalari T.A.S.0,0916900,0954300,0916900,091690%0,00
Hacı Ömer Sabancı Holding A.Ş.2,18952,22032,12782,1895%-1,39
Hektaş Ticaret T.A.Ş.0,0292220,0292220,0269740,027349%2,82
Hürriyet Gazetecilik ve Matbaacılık A.Ş.1,70141,70141,64131,6614%3,75
ICBC Turkey Bank A.S.0,8383900,8555000,8383900,838390%0,00
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.9,700010,00009,70009,7000%-3,00
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,3975000,4058700,3975000,397500%-2,06
Ihlas Holding A.S.5,10715,20545,00895,1071%0,00
Intema Insaat ve Tesisat Malzeme A.S.0,7386600,7386600,7065500,722600%2,27
Inveo Yatırım Holding A.Ş.2,52402,55812,52402,5240%-2,63
Is Finansal Kiralama A.S.0,2461100,2527600,2461100,246110%-1,33
Is Gayrimenkul Yatırım Ortaklığı A.Ş.1,22031,29081,22031,2203%-1,89
Isiklar Enerji ve Yapı Holding A.Ş.7,00007,20006,90007,0000%-1,41
Izmir Demir Celik Sanayi A.S.0,2158000,2241000,2116500,215800%1,96
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.1,03251,06531,03251,0325%-3,08
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,1504600,1504600,1455500,147190%-1,10
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0972400,1003100,0962200,097240%-1,05
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,1481700,1481700,1428800,142880%-3,57
Karsan Otomotiv Sanayii ve Ticaret A.S.6,48836,84876,36816,4883%1,89
Karsu Tekstil Sanayii ve Ticaret A.S.0,6400000,6466700,6333300,640000%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.29,642929,642928,928629,2857%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0100000,0102000,0100000,010000%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,2238400,2310600,2238400,223840%3,33
Kervansaray Yatirim Holding A.S.0,7043100,7321200,6950500,704310%-5,00
Klimasan Klima Sanayi ve Ticaret A.Ş.1,50001,56061,50001,5000%-5,71
Koç Holding A.Ș.6,04706,19455,82586,0470%1,23
Konfrut Gida Sanayi ve Ticaret A.S.0,0328120,0328120,0320310,032421%-1,19
Konya Cimento Sanayii A.S.7,50007,70007,30007,5000%2,74
Kordsa Teknik Tekstil A.S.0,1286610,1345090,1286610,128661%-2,22
Kristal Kola ve Meşrubat Sanayi A.Ş.18,778818,778817,437417,6290%4,54
Kuvva Gıda Ticaret ve Sanayi A.Ş.3,75003,85003,75003,7500%-2,60
Kütahya Porselen Sanayi A.Ş.0,5259700,5324700,5259700,525970%-2,41
Logo Yazilim Sanayi ve Ticaret A.S.2,72222,77782,72222,7222%-2,00
Luks Kadife Ticaret Sanayii A.S.1,30681,32171,24741,3068%-2,22
Lydia Holding AS3,56303,56303,39133,4342%3,90
Makina Takim Endustrisi A.S.0,9330300,9557900,9102800,933030%0,00
Marmaris Altinyunus Turistik Tesisler A.S.2,91672,96302,91672,9167%-1,56
Marshall Boya ve Vernik Sanayi A.Ş.17,943018,263417,622617,9430%0,00
Marti Otel İşletmeleri A.Ş.0,6774500,6774500,6532500,653250%-5,26
Mazhar Zorlu Holding A.S.1,16001,16001,14001,1600%1,75
Menderes Tekstil Sanayi ve Ticaret A.S.1,62651,62651,47871,6265%11,86
Merko Gıda Sanayi ve Ticaret A.Ş.2,15922,20372,15922,1592%-0,82
Metro Ticari ve Mali Yatirimlar Holding A.S.3,48863,66523,48863,4886%0,00
Metro Yatirim Ortakligi A.S.1,70001,80001,70001,7000%-1,92
Migros Ticaret Anonim Sirketi6,13336.400.000,006.066.670,006.400.000,00%0,00
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.3,56303,56303,39133,4342%3,90
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8655500,8761100,8444400,865550%5,13
Mondi Turkey Corrugated Cardboard Inc.0,8655510,8761070,8444400,865551%5,13
Net Holding A.S.1,81951,86041,79901,8195%0,00
Netas Telekomunikasyon A.S.8,30008,40008,00008,3000%3,75
Nuh Cimento Sanayi A.S.2,45832,45832,33332,3333%3,70
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,8125000,8375000,8125000,812500%-1,52
Otokar Otomotiv ve Savunma Sanayi A.Ş.5,87616,20255,87615,8761%-1,82
Oyak Cimento Fabrikalari A.S.0,2119320,2119320,2049450,204945%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0057150,0064120,0056600,005715%-8,90
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.18,500018,500017,500017,7500%-4,05
Parsan Makina Parçaları Sanayi A.Ş.0,2880100,2924500,2835800,288010%1,56
Penguen Gıda Sanayi A.Ş.2,00722,00721,95942,0072%2,44
Petkim Petrokimya Holding A.S.0,8064200,8328600,7932000,806420%-3,17
Petrokent Turizm A.Ş.5,50805,50805,40605,5080%-3,57
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0759960,0759960,0728940,072894%-4,08
Pinar Sut Mamulleri Sanayii A.S.0,1609190,1609190,1559930,160919%1,03
QNB Bank A.Ş.0,1583740,1612540,1564550,158374%0,00
QNB Finansal Kiralama A.S.0,5160000,5319600,5106800,516000%4,30
QNB Finansal Kiralama A.Ş.0,0594600,0611730,0587260,059460%4,29
QNB Finansbank A.Ş.0,2600200,2639600,2560800,260020%0,00
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.3,55433,63703,55433,5543%-1,15
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.3,93784,14503,93783,9378%-1,72
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0580000,0600000,0580000,058000%-1,69
Sasa Polyester Sanayi A.Ş.0,0072550,0074620,0070470,007255%2,95
Selcuk Gida Endustri Ihracat A.S.66,003068,167064,920966,0030%-3,17
Serve Film Prodüksiyon Eglence A.S.3,75003,85003,75003,7500%-2,60
Soktas Tekstil Sanayi ve Ticaret A.S.0,5574900,5574900,5146100,557490%10,17
Sonmez Filament Sentetik A.S.6,00006,14295,92866,0000%-1,18
Sonmez Pamuklu Sanayii A.S.74,000077,000074,000074,0000%-1,33
Söke Değirmencilik Sanayi ve Ticaret A.Ş.7,45007,45006,90007,2000%-5,26
Şekerbank T.A.Ş.0,4841700,4841700,4318200,444910%3,03
Tat Gida Sanayi A.S.1,30371,34821,27411,3037%2,33
Tek Art Insaat Ticaret Turizm A.S.27,990928,457427,524327,9909%-1,64
Tera Finansal Yatırımlar Holding A.Ş.0,5018250,5018250,4731490,480318%-5,63
Tera Yatirim Teknoloji Holding A.Ş.0,8443620,8443620,8443620,844362%-2,63
Tofas Turk Otomobil Fabrikasi A.S.1,36331,37701,30881,3633%5,26
Tukas Gida Sanayi ve Ticaret A.S.0,6481480,6574070,6388880,648148%-4,11
Tupras Turkiye Petrol Rafinerileri A.S.1,34331,36461,32201,3433%0,00
Turcas Petrol A.S.0,9303800,9555300,9303800,930380%-2,63
Turk Prysmian Kablo ve Sistemleri A.S.0,6847600,7068500,6626700,684760%3,33
Turk Sise ve Cam Fabrikalari A.S.0,2690800,2690800,2547300,258310%-2,70
Turkcell Iletisim Hizmetleri A.S.1,95212,04531,92131,9521%-5,97
Turkish Airlines Inc.0,0018700,0018700,0017800,001870%0,00
Turkiye Sigorta A.S.0,0337790,0337790,0313660,031366%3,17
Turkiye Sınai Kalkınma Bankası A.Ş.0,2421200,2481600,2350000,235000%-1,49
Türk Tuborg Bira ve Malt Sanayii A.Ş.1,06391,06391,02901,0464%-1,64
Türkiye Garanti Bankası A.Ş.0,5510300,5510300,5270700,535060%-2,90
Türkiye Kalkınma ve Yatırım Bankası A.Ş.2,24282,24282,19242,1924%-2,25
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,5169500,5254200,5084700,516950%-1,61
Usak Seramik Sanayii A.S.0,1385780,1418010,1385780,138578%-2,27
Vakif Finansal Kiralama A.S.0,0087200,0087200,0084630,008463%-2,95
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0637150,0637150,0621220,062918%0,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,4957100,5033400,4880800,495710%-1,52
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,2590200,2678500,2531400,259020%2,32
Vestel Elektronik Sanayi ve Ticaret A.S.4,14294,14294,00004,1429%0,00
Viking Kagit ve Seluloz A.S.1,13361,16561,13361,1336%-2,74
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0710000,0710000,0680000,069000%-1,43
Yapi ve Kredi Bankasi A.S.1,02191,05601,00491,0219%-4,76
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,2808800,2872000,2777300,280880%1,13
Yesil Yapi Endustrisi A.S.2,32532,32532,22982,2935%1,41
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0607500,0617620,0607500,060750%0,00
Zorlu Enerji Elektrik Üretim A.Ş.384,12392,95375,28384,12%3,57