Amerikan Doları 50,0394 %0,04Euro 56,1945 %0,04Gram Altın 6.573,00 %0,08Ons Altın 4.062,73 %0,03Brent Petrol 94,1081 %-1,13EUR/USD 1,1230 %-0,00Bitcoin 80.734,00 %0,74Ethereum 2.437,50 %0,68

8 Aralık 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5206340,5396820,5015870,520634%-3,53
Afyon Çimento Sanayi T.A.Ş.0,0588100,0601800,0588100,058810%-10,42
Akbank T.A.Ş.0,5030700,5147700,4738200,503070%-7,53
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,71431,82861,64571,7143%-12,79
Akenerji Elektrik Üretim A.Ş.0,8872800,9072200,8573700,887280%-4,30
Akin Tekstil A.S.0,7833300,7833300,6666700,733330%-12,00
Aksa Akrilik Kimya Sanayii A.Ş.0,0425010,0458560,0413820,042501%-13,64
Aksigorta A.Ş.0,8312700,8741200,7884200,831270%-9,77
Aksu Enerji Ve Ticaret A.S.0,8752200,9084600,8752200,875220%-15,05
Alarko Carrier Sanayi ve Ticaret A.S.4,50004,81254,50004,5000%-14,29
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0140580,0156400,0138830,014058%-14,90
Alarko Holding A.Ş.1,04891,10531,00381,0489%-10,58
Alcatel Lucent Teletas Telekomunikasyon A.S.4,44974,69354,14494,4497%-9,88
Alkim Kagit Sanayi ve Ticaret A.S.0,0321420,0357140,0321420,032142%-15,63
Altinyunus Cesme Turistik Inc.0,3205900,3205900,3011600,320590%-7,04
Anadolu Anonim Türk Sigorta Şirketi0,2354290,2607830,2281850,235429%-13,33
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,1644370,1727990,1616500,164437%-9,23
Anadolu Grubu Holding A.S.0,0161530,0175000,0161530,016153%-20,00
Anadolu Hayat Emeklilik A.S.6,47696,60156,10336,4769%-8,77
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,5212180,5800650,5128110,521218%-16,22
Arcelik A.S.1,76155,28461,59221,5922%-17,54
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,6771900,7267400,6771900,677190%-18,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0148340,0148340,0132320,013232%-10,80
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1108220,1205430,1049890,110822%-12,31
Ata Gayrimenkul Yatirim Ortakligi A.S.0,6853100,7067300,5782300,685310%-4,00
Atlantis Yatirim Holding A.S.0,4537500,4617100,4298700,453750%-10,94
Atlas Yatırım Ortaklığı A.Ş.0,3034400,3230200,2985500,303440%-20,51
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,42012,72682,42012,4201%-14,46
Ayen Enerji A.S.3,49654,19583,43823,4965%-16,67
Aygaz A.S.2,32322,32322,07072,1717%-13,13
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,8251100,8736400,7887100,825110%-12,82
Bak Ambalaj Sanayi ve Ticaret A.S.1,14451,14451,05421,0994%-9,88
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,49501,49501,38211,4950%-3,64
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0215820,0223440,0210740,021582%-12,82
Batisoke Cimento Sanayi ve Ticaret A.S.0,1792800,1792800,1613500,163340%-18,00
Big Medya Teknoloji Anonim Sirketi2,15212,15212,04452,0445%-14,93
Birlik Mensucat Fabric Industry and Trade Inc.3,41243,41243,33013,4124%2,47
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,4866700,5000000,4533300,486670%-2,67
Borusan Yatirim ve Pazarlama A.S.1,80001,83331,66671,8000%-11,48
Bosch Fren Sistemleri A.Ş.0,7700000,8200000,7700000,770000%-15,38
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0135890,0135890,0123210,012321%-15,87
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,6341500,7317100,6219500,634150%-8,77
Burcelik Bursa Celik Dokum Sanayi A.S.0,0269230,0292300,0265380,026923%-17,65
Bursa Cimento Fabrikasi A.S.0,5883800,6597000,5883800,588380%-4,35
Celik Halat ve Tel Sanayii A.S.0,7686500,8025600,7573500,768650%-13,92
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2712600,2712600,2482800,252870%-16,67
Cim Beton Hazirbeton Prefabrication A.S.4,25004,25003,90003,9000%-15,22
Cimentas Izmir Cimento Fabrikasi A.S.1,31851,47931,20601,3185%-3,53
Coca-Cola İçecek A.Ş.3,70004,05003,65003,7000%-14,94
Cosmos Yatirim Holding A.S.0,2679500,2679500,2435900,243590%-9,09
Çelebi Hava Servisi A.Ş.36,500036,500032,000034,0000%-11,69
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,29171,36111,27781,2917%-5,10
Dagi Yatirim Holding A.S.0,7567200,7567200,6571500,667110%-9,46
Dardanel Onentas Gida Sanayi A.S.0,9000001,15000,9000000,900000%-16,28
Demisas Dokum Emaye Sanayi A.S.0,1256900,1408600,1256900,125690%-15,94
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.0,6900000,6900000,6900000,690000%-19,77
Derimod Konfeksiyon Ayakkabi A.S.0,4421000,4781900,4421000,442100%-18,33
Deva Holding A.S.0,1626200,1626200,1403000,153060%-9,43
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,40001,52501,40001,4000%-17,65
Dogan Burda Magazine Publishing and Media Inc.2,15212,15212,04452,0445%-14,93
Dogan Sirketler Grubu Holdings A.S.0,6405200,6405200,5902800,590280%-17,54
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,32651,34161,20591,3265%-7,37
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,32651,34161,20591,3265%-7,37
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1814300,1995700,1791600,181430%-13,04
Dogusan Boru Sanayii ve Ticaret A.S.17,679017,679017,679017,6790%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,5744700,5744700,4954800,509840%-14,46
Dunya Holding A.Ş.18,061919,691617,654518,0619%-15,82
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0198910,0198910,0198910,019891%-5,26
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.3.650.000,004.000.000,003.600.000,003.650.000,00%-15,12
Eczacibasi Yatirim Holding A.S.1,18331,25001,15001,1833%-12,35
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.0,9150000,9150000,8668400,866840%-18,18
Ege Endustri ve Ticaret A.S.2,30002,35002,20002,3000%-16,36
Ege Profil ve Sanayi A.S.0,0290090,0290090,0280420,029009%-9,09
Ege Seramik Sanayi ve Ticaret A.Ş.1,00611,04241,00611,0061%-17,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7132100,7535800,6997500,713210%-13,11
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1733300,1866700,1600000,173330%-9,30
Emek Elektrik Endüstrisi A.Ş.1,35381,44411,35381,3538%-18,18
Eminis Ambalaj A.S.2,11802,11801,83392,0147%-7,14
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,4698000,4872000,4698000,469800%-10,00
Eregli Demir ve Celik Fabrikalari T.A.S.0,1122890,1161610,1064810,112289%-12,12
Ersu Meyve ve Gida Sanayi A.S.1,34291,34291,34291,3429%-21,05
Escort Teknoloji Yatırım A.Ş.0,0435530,0435530,0374410,043553%-5,00
Federal-Mogul Izmit Piston0,6000000,7142900,6000000,600000%-19,23
Ford Otomotiv Sanayi A.Ş.0,3100000,3300000,2950000,310000%-12,68
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0021240,0023720,0021240,002124%-17,32
Garanti Faktoring A.S.0,3558100,3840500,3162800,355810%-3,08
Garanti Yatirim Ortakligi A.S.0,0611400,0611400,0594100,059410%-14,82
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0228840,0241410,0226320,022884%-11,22
Goodyear Lastikleri T.A.Ş.0,0729170,0737010,0705650,072917%-7,00
Göltaş Göller Bölgesi Çimento A.Ş.1,30001,34001,18001,3000%-2,99
GSD Denizcilik Gayrimenkul A.Ş.0,2866600,3199900,2866600,286660%-16,10
GSD Holding A.S.0,0767800,0767800,0733300,073330%-10,52
Gubre Fabrikalari T.A.S.0,0538900,0613700,0538900,053890%-13,25
Hacı Ömer Sabancı Holding A.Ş.1,78861,88111,69611,7886%-10,77
Hektaş Ticaret T.A.Ş.0,0183570,0183570,0161100,016484%-16,98
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,8106600,8106600,7606200,760620%-14,61
ICBC Turkey Bank A.S.0,6364900,6501800,5885800,636490%-7,00
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0720000,0780000,0720000,072000%-15,29
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.3,95004,30003,65003,9500%-10,23
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,1778300,1862000,1778300,177830%-11,46
Ihlas Holding A.S.2,00362,23932,00362,0036%-17,74
Intema Insaat ve Tesisat Malzeme A.S.0,4175000,4175000,3918100,391810%-15,28
Inveo Yatırım Holding A.Ş.2,18292,18292,18292,1829%1,59
Is Finansal Kiralama A.S.0,1563100,1729400,1529900,156310%-17,54
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9504601,03260,9035200,950460%-12,90
Isiklar Enerji ve Yapı Holding A.Ş.2,30002,50002,30002,3000%-17,86
Izmir Demir Celik Sanayi A.S.0,1311400,1394400,1228400,131140%-8,14
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,3802200,4195600,3671100,380220%-12,12
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0719600,0719600,0588800,058880%-16,27
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0389000,0440200,0389000,038900%-15,54
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0648200,0648200,0582100,058210%-16,99
Karsan Otomotiv Sanayii ve Ticaret A.S.5,10655,52705,10655,1065%-16,67
Karsu Tekstil Sanayii ve Ticaret A.S.0,3466700,3933300,3333300,346670%-10,34
Kartonsan Karton Sanayi ve Ticaret A.Ş.22,857122,857122,142922,1429%-6,06
Kent Gıda Maddeleri Sanayii A.Ş.0,0080000,0087000,0079000,008000%-13,51
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1137200,1245500,1137200,113720%-14,87
Kervansaray Yatirim Holding A.S.0,2594800,2780200,2502200,259480%-6,67
Klimasan Klima Sanayi ve Ticaret A.Ş.0,7424200,8181800,7272700,742420%-14,04
Koç Holding A.Ș.4,12974,35093,90844,1297%-11,11
Konfrut Gida Sanayi ve Ticaret A.S.0,0191400,0191400,0179680,017968%-16,37
Konya Cimento Sanayii A.S.6,10006,20005,70006,1000%-11,59
Kordsa Teknik Tekstil A.S.0,1099470,1169650,1076070,109947%-14,55
Kristal Kola ve Meşrubat Sanayi A.Ş.6,74506,74506,05526,0552%-16,84
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,93002,08001,88001,9300%-15,35
Kütahya Porselen Sanayi A.Ş.0,4026000,4220800,3961000,402600%-11,43
Logo Yazilim Sanayi ve Ticaret A.S.1,09721,19441,08331,0972%-15,05
Luks Kadife Ticaret Sanayii A.S.0,5643200,5940200,5643200,564320%-15,56
Lydia Holding AS1,71711,71711,54541,5454%-16,28
Makina Takim Endustrisi A.S.0,4278300,4915500,4278300,427830%-16,07
Marmaris Altinyunus Turistik Tesisler A.S.1,74071,81481,74071,7407%-1,05
Marshall Boya ve Vernik Sanayi A.Ş.8,97159,77258,97158,9715%-16,42
Marti Otel İşletmeleri A.Ş.0,4415500,4415500,3931600,393160%-15,59
Mazhar Zorlu Holding A.S.0,5625000,6625000,5625000,562500%-18,18
Menderes Tekstil Sanayi ve Ticaret A.S.0,7639700,7639700,6777200,763970%6,90
Merko Gıda Sanayi ve Ticaret A.Ş.1,15521,24401,15521,1552%-9,09
Metro Ticari ve Mali Yatirimlar Holding A.S.2,00932,11971,98722,0093%-15,74
Metro Yatirim Ortakligi A.S.1,03331,06671,03331,0333%-11,43
Migros Ticaret Anonim Sirketi5,13335.266.670,004.866.670,005.266.670,00%-8,14
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,71711,71711,54541,5454%-16,28
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5488900,6122200,5277800,548890%-13,33
Mondi Turkey Corrugated Cardboard Inc.0,5488860,6122190,5277750,548886%-13,33
Net Holding A.S.1,00171,08350,9812801,0017%-14,03
Netas Telekomunikasyon A.S.7,30007,40006,40007,3000%-1,35
Nuh Cimento Sanayi A.S.1,51671,51671,43331,4500%-8,42
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4937500,5187500,4437500,493750%-10,23
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,48213,80863,48213,4821%-15,79
Oyak Cimento Fabrikalari A.S.0,1630250,1630250,1513800,153709%-10,81
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0024530,0027880,0023420,002453%-12,02
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,60007,60007,20007,2000%-16,28
Parsan Makina Parçaları Sanayi A.Ş.0,1382500,1506500,1382500,138250%-15,22
Penguen Gıda Sanayi A.Ş.1,60581,72051,60581,6058%-14,29
Petkim Petrokimya Holding A.S.0,6213400,6874400,5949000,621340%-14,55
Petrokent Turizm A.Ş.3,26403,26403,06003,2640%-8,57
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0372220,0372220,0347410,034741%-18,84
Pinar Sut Mamulleri Sanayii A.S.0,0804590,0837430,0788170,080459%-15,52
QNB Bank A.Ş.0,0988640,1151810,0988640,098864%-22,56
QNB Finansal Kiralama A.S.0,2287400,2393800,2287400,228740%-18,87
QNB Finansal Kiralama A.Ş.0,0264260,0276500,0264260,026426%-18,80
QNB Finansbank A.Ş.0,1615300,1891000,1615300,161530%-22,64
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.1,98382,31441,98381,9838%-15,79
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,3600000,3900000,3600000,360000%-15,29
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,65802,07251,65801,6580%-20,00
Sanko Pazarlama İthalat İhracat A.Ş.6,00006,22645,77366,0000%-14,52
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0400000,0420000,0390000,040000%-11,11
Sasa Polyester Sanayi A.Ş.0,0059070,0062180,0058040,005907%-14,93
Selcuk Gida Endustri Ihracat A.S.28,673431,378528,132428,6734%-15,87
Serve Film Prodüksiyon Eglence A.S.1,92502,07501,87501,9250%-15,38
Soktas Tekstil Sanayi ve Ticaret A.S.0,4803000,4803000,4460000,446000%-13,33
Sonmez Filament Sentetik A.S.0,3642900,4142900,3428600,364290%-7,27
Sonmez Pamuklu Sanayii A.S.32,000032,500031,500032,0000%-15,79
Söke Değirmencilik Sanayi ve Ticaret A.Ş.6,70006,90006,70006,9000%2,99
Şekerbank T.A.Ş.0,2061000,2061000,1668400,166840%-16,40
Tat Gida Sanayi A.S.0,8148100,8740700,8000000,814810%-14,06
Tek Art Insaat Ticaret Turizm A.S.13,062414,228713,062413,0624%-15,15
Tera Finansal Yatırımlar Holding A.Ş.0,2724190,2724190,2365740,240876%-9,19
Tera Yatirim Teknoloji Holding A.Ş.0,4849380,4849380,4849380,484938%-3,41
Tofas Turk Otomobil Fabrikasi A.S.0,8043700,8998000,7907400,804370%-14,49
Tukas Gida Sanayi ve Ticaret A.S.0,2833330,3055550,2833330,283333%-11,56
Tupras Turkiye Petrol Rafinerileri A.S.1,08741,10871,00211,0874%-8,93
Turcas Petrol A.S.0,4777600,5280500,4777600,477760%-19,15
Turk Prysmian Kablo ve Sistemleri A.S.0,4638700,5154100,4638700,463870%-12,50
Turk Sise ve Cam Fabrikalari A.S.0,1973200,1973200,1793800,186560%-11,86
Turkcell Iletisim Hizmetleri A.S.1,08451,14651,08451,0845%-15,67
Turkish Airlines Inc.0,0018400,0018400,0015500,001680%-8,70
Turkiye Sigorta A.S.0,0135110,0135110,0135110,013511%-16,42
Turkiye Sınai Kalkınma Bankası A.Ş.0,1395700,1430600,1338800,133880%-12,55
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,5319300,5319300,5057700,505770%-18,31
Türkiye Garanti Bankası A.Ş.0,3114500,3114500,2795100,299470%-7,41
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,15921,15921,03321,0332%-18,00
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,2101700,2406800,2101700,210170%-16,22
Usak Seramik Sanayii A.S.0,0760570,0773460,0741230,076057%-12,59
Vakif Finansal Kiralama A.S.0,0050010,0050010,0044360,004488%-16,66
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0438040,0438040,0390250,039821%-15,25
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,2478600,2631100,2478600,247860%-13,33
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1530600,1618900,1471700,153060%-7,14
Vestel Elektronik Sanayi ve Ticaret A.S.2,17142,28572,08572,1714%-11,63
Viking Kagit ve Seluloz A.S.0,5268900,5348700,5268900,526890%-18,52
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0410000,0410000,0360000,038000%-7,32
Yapi ve Kredi Bankasi A.S.0,6046300,6386900,5876000,604630%-15,48
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1704200,1767400,1609600,170420%-10,00
Yesil Yapi Endustrisi A.S.1,43341,43341,30601,3379%-19,23
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0337500,0381370,0337500,033750%-13,04
Zorlu Enerji Elektrik Üretim A.Ş.234,00256,08229,59234,00%-15,87