Amerikan Doları 50,0223 %0,01Euro 56,1732 %0,00Gram Altın 6.566,50 %-0,03Ons Altın 4.060,25 %-0,03Brent Petrol 94,6289 %-0,58EUR/USD 1,1230 %-0,01Bitcoin 80.146,47 %0,01Ethereum 2.415,90 %-0,21

15 Aralık 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,5206340,5396820,5015870,520634%15,49
Afyon Çimento Sanayi T.A.Ş.0,0588100,0601800,0588100,058810%10,84
Akbank T.A.Ş.0,5030700,5147700,4738200,503070%2,38
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,71431,82861,64571,7143%11,94
Akenerji Elektrik Üretim A.Ş.0,8872800,9072200,8573700,887280%2,30
Akin Tekstil A.S.0,7833300,7833300,6666700,733330%11,39
Aksa Akrilik Kimya Sanayii A.Ş.0,0425010,0458560,0413820,042501%-3,06
Aksigorta A.Ş.0,8312700,8741200,7884200,831270%1,04
Aksu Enerji Ve Ticaret A.S.0,8752200,9084600,8752200,875220%-12,22
Alarko Carrier Sanayi ve Ticaret A.S.4,50004,81254,50004,5000%7,46
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0140580,0156400,0138830,014058%-5,88
Alarko Holding A.Ş.1,04891,10531,00381,0489%5,68
Alcatel Lucent Teletas Telekomunikasyon A.S.4,44974,69354,14494,4497%-2,67
Alkim Kagit Sanayi ve Ticaret A.S.0,0321420,0357140,0321420,032142%8,00
Altinyunus Cesme Turistik Inc.0,3205900,3205900,3011600,320590%8,20
Anadolu Anonim Türk Sigorta Şirketi0,2354290,2607830,2281850,235429%10,17
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,1644370,1727990,1616500,164437%3,51
Anadolu Grubu Holding A.S.0,0161530,0175000,0161530,016153%0,00
Anadolu Hayat Emeklilik A.S.6,47696,60156,10336,4769%136,36
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,5212180,5800650,5128110,521218%5,08
Arcelik A.S.1,76155,28461,59221,5922%11,90
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,6771900,7267400,6771900,677190%-12,77
Arsan Tekstil Sanayi ve Ticaret A.S.0,0148340,0148340,0132320,013232%-15,85
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1108220,1205430,1049890,110822%-5,00
Ata Gayrimenkul Yatirim Ortakligi A.S.0,6853100,7067300,5782300,685310%20,00
Atlantis Yatirim Holding A.S.0,4537500,4617100,4298700,453750%9,61
Atlas Yatırım Ortaklığı A.Ş.0,3034400,3230200,2985500,303440%8,77
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,42012,72682,42012,4201%-8,97
Ayen Enerji A.S.3,49654,19583,43823,4965%3,45
Aygaz A.S.2,32322,32322,07072,1717%-1,15
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,8251100,8736400,7887100,825110%9,68
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%17,78
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0215820,0223440,0210740,021582%4,94
Batisoke Cimento Sanayi ve Ticaret A.S.0,1792800,1792800,1613500,163340%9,33
Big Medya Teknoloji Anonim Sirketi2,15212,15212,04452,0445%26,67
Birlik Mensucat Fabric Industry and Trade Inc.3,41243,41243,33013,4124%12,16
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,4866700,5000000,4533300,486670%7,35
Borusan Yatirim ve Pazarlama A.S.1,80001,83331,66671,8000%11,34
Bosch Fren Sistemleri A.Ş.0,7700000,8200000,7700000,770000%8,45
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0135890,0135890,0123210,012321%6,06
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,6341500,7317100,6219500,634150%10,64
Burcelik Bursa Celik Dokum Sanayi A.S.0,0269230,0292300,0265380,026923%16,67
Bursa Cimento Fabrikasi A.S.0,5883800,6597000,5883800,588380%8,20
Celik Halat ve Tel Sanayii A.S.0,7686500,8025600,7573500,768650%9,68
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2712600,2712600,2482800,252870%1,85
Cim Beton Hazirbeton Prefabrication A.S.4,25004,25003,90003,9000%16,42
Cimentas Izmir Cimento Fabrikasi A.S.1,31851,47931,20601,3185%-4,65
Coca-Cola İçecek A.Ş.3,70004,05003,65003,7000%5,71
Cosmos Yatirim Holding A.S.0,2679500,2679500,2435900,243590%6,06
Çelebi Hava Servisi A.Ş.36,500036,500032,000034,0000%1,49
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,29171,36111,27781,2917%13,41
Dagi Yatirim Holding A.S.0,7567200,7567200,6571500,667110%-1,47
Dardanel Onentas Gida Sanayi A.S.0,9000001,15000,9000000,900000%9,76
Demisas Dokum Emaye Sanayi A.S.0,1256900,1408600,1256900,125690%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.0,6900000,6900000,6900000,690000%-19,77
Derimod Konfeksiyon Ayakkabi A.S.0,4421000,4781900,4421000,442100%7,69
Deva Holding A.S.0,1626200,1626200,1403000,153060%17,65
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,40001,52501,40001,4000%16,67
Dogan Burda Magazine Publishing and Media Inc.2,15212,15212,04452,0445%26,67
Dogan Sirketler Grubu Holdings A.S.0,6405200,6405200,5902800,590280%5,62
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,32651,34161,20591,3265%20,55
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,32651,34161,20591,3265%20,55
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1814300,1995700,1791600,181430%0,00
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%14,52
Dunya Holding A.Ş.18,061919,691617,654518,0619%-6,99
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0198910,0198910,0198910,019891%-14,29
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.3.650.000,004.000.000,003.600.000,003.650.000,00%4,29
Eczacibasi Yatirim Holding A.S.1,18331,25001,15001,1833%5,97
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.0,9150000,9150000,8668400,866840%-5,26
Ege Endustri ve Ticaret A.S.2,30002,35002,20002,3000%16,46
Ege Profil ve Sanayi A.S.0,0290090,0290090,0280420,029009%-13,05
Ege Seramik Sanayi ve Ticaret A.Ş.1,00611,04241,00611,0061%0,00
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,7132100,7535800,6997500,713210%12,77
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1733300,1866700,1600000,173330%9,55
Emek Elektrik Endüstrisi A.Ş.1,35381,44411,35381,3538%12,50
Eminis Ambalaj A.S.2,11802,11801,83392,0147%14,71
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,4698000,4872000,4698000,469800%2,53
Eregli Demir ve Celik Fabrikalari T.A.S.0,1122890,1161610,1064810,112289%11,54
Ersu Meyve ve Gida Sanayi A.S.22,500022,500022,500022,5000%2.256,17
Escort Teknoloji Yatırım A.Ş.0,0435530,0435530,0374410,043553%-25,00
Federal-Mogul Izmit Piston0,6000000,7142900,6000000,600000%2,44
Ford Otomotiv Sanayi A.Ş.0,3100000,3300000,2950000,310000%16,98
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0021240,0023720,0021240,002124%5,88
Garanti Faktoring A.S.0,3558100,3840500,3162800,355810%12,50
Garanti Yatirim Ortakligi A.S.0,0611400,0611400,0594100,059410%-4,18
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0228840,0241410,0226320,022884%1,11
Goodyear Lastikleri T.A.Ş.0,0729170,0737010,0705650,072917%5,68
Göltaş Göller Bölgesi Çimento A.Ş.1,30001,34001,18001,3000%20,37
GSD Denizcilik Gayrimenkul A.Ş.0,2866600,3199900,2866600,286660%-1,15
GSD Holding A.S.0,0767800,0767800,0733300,073330%-27,65
Gubre Fabrikalari T.A.S.0,0538900,0613700,0538900,053890%7,46
Hacı Ömer Sabancı Holding A.Ş.1,78861,88111,69611,7886%1,75
Hektaş Ticaret T.A.Ş.0,0183570,0183570,0161100,016484%8,38
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,8106600,8106600,7606200,760620%0,00
ICBC Turkey Bank A.S.0,6364900,6501800,5885800,636490%3,33
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0720000,0780000,0720000,072000%14,29
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.3,95004,30003,65003,9500%5,33
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,1778300,1862000,1778300,177830%10,39
Ihlas Holding A.S.2,00362,23932,00362,0036%0,99
Intema Insaat ve Tesisat Malzeme A.S.0,4175000,4175000,3918100,391810%1,67
Inveo Yatırım Holding A.Ş.2,18292,18292,18292,1829%18,52
Is Finansal Kiralama A.S.0,1563100,1729400,1529900,156310%0,00
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9504601,03260,9035200,950460%6,58
Isiklar Enerji ve Yapı Holding A.Ş.2,30002,50002,30002,3000%12,20
Izmir Demir Celik Sanayi A.S.0,1311400,1394400,1228400,131140%11,27
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,3802200,4195600,3671100,380220%9,43
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0719600,0719600,0588800,058880%2,28
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0389000,0440200,0389000,038900%3,27
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0648200,0648200,0582100,058210%6,79
Karsan Otomotiv Sanayii ve Ticaret A.S.5,10655,52705,10655,1065%11,84
Karsu Tekstil Sanayii ve Ticaret A.S.0,3466700,3933300,3333300,346670%16,85
Kartonsan Karton Sanayi ve Ticaret A.Ş.22,857122,857122,142922,1429%-3,12
Kent Gıda Maddeleri Sanayii A.Ş.0,0080000,0087000,0079000,008000%-4,76
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1137200,1245500,1137200,113720%6,78
Kervansaray Yatirim Holding A.S.0,2594800,2780200,2502200,259480%5,66
Klimasan Klima Sanayi ve Ticaret A.Ş.0,7424200,8181800,7272700,742420%-3,92
Koç Holding A.Ș.4,12974,35093,90844,1297%5,66
Konfrut Gida Sanayi ve Ticaret A.S.0,0191400,0191400,0179680,017968%9,52
Konya Cimento Sanayii A.S.6,10006,20005,70006,1000%7,02
Kordsa Teknik Tekstil A.S.0,1099470,1169650,1076070,109947%5,62
Kristal Kola ve Meşrubat Sanayi A.Ş.6,74506,74506,05526,0552%16,18
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,93002,08001,88001,9300%13,53
Kütahya Porselen Sanayi A.Ş.0,4026000,4220800,3961000,402600%6,90
Logo Yazilim Sanayi ve Ticaret A.S.1,09721,19441,08331,0972%1,28
Luks Kadife Ticaret Sanayii A.S.0,5643200,5940200,5643200,564320%-9,52
Lydia Holding AS1,71711,71711,54541,5454%16,13
Makina Takim Endustrisi A.S.0,4278300,4915500,4278300,427830%9,30
Marmaris Altinyunus Turistik Tesisler A.S.1,74071,81481,74071,7407%11,90
Marshall Boya ve Vernik Sanayi A.Ş.8,97159,77258,97158,9715%-9,68
Marti Otel İşletmeleri A.Ş.0,4415500,4415500,3931600,393160%8,33
Mazhar Zorlu Holding A.S.0,5625000,6625000,5625000,562500%7,14
Menderes Tekstil Sanayi ve Ticaret A.S.0,7639700,7639700,6777200,763970%-15,07
Merko Gıda Sanayi ve Ticaret A.Ş.1,15521,24401,15521,1552%18,18
Metro Ticari ve Mali Yatirimlar Holding A.S.2,00932,11971,98722,0093%4,60
Metro Yatirim Ortakligi A.S.1,03331,06671,03331,0333%6,90
Migros Ticaret Anonim Sirketi5,13335.266.670,004.866.670,005.266.670,00%-9,20
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,71711,71711,54541,5454%16,13
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,8233300,9183300,7916600,823330%60,00
Mondi Turkey Corrugated Cardboard Inc.0,8233290,9183290,7916630,823329%60,00
Net Holding A.S.1,00171,08350,9812801,0017%11,36
Netas Telekomunikasyon A.S.7,30007,40006,40007,3000%5,80
Nuh Cimento Sanayi A.S.1,51671,51671,43331,4500%12,99
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4937500,5187500,4437500,493750%8,22
Otokar Otomotiv ve Savunma Sanayi A.Ş.3,48213,80863,48213,4821%30,61
Oyak Cimento Fabrikalari A.S.0,1630250,1630250,1513800,153709%3,13
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0024530,0027880,0023420,002453%6,01
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.7,60007,60007,20007,2000%-12,20
Parsan Makina Parçaları Sanayi A.Ş.0,1382500,1506500,1382500,138250%5,41
Penguen Gıda Sanayi A.Ş.1,60581,72051,60581,6058%12,00
Petkim Petrokimya Holding A.S.0,6213400,6874400,5949000,621340%0,00
Petrokent Turizm A.Ş.3,26403,26403,06003,2640%6,67
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%15,46
Pinar Sut Mamulleri Sanayii A.S.0,0804590,0837430,0788170,080459%8,89
QNB Bank A.Ş.0,0988640,1151810,0988640,098864%-14,17
QNB Finansal Kiralama A.S.0,2287400,2393800,2287400,228740%-8,51
QNB Finansal Kiralama A.Ş.0,0264260,0276500,0264260,026426%-8,48
QNB Finansbank A.Ş.0,1615300,1891000,1615300,161530%-14,58
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.1,98382,31441,98381,9838%7,87
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,3600000,3900000,3600000,360000%14,29
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,65802,07251,65801,6580%3,00
Sanko Pazarlama İthalat İhracat A.Ş.6,00006,22645,77366,0000%8,16
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0400000,0420000,0390000,040000%5,26
Sasa Polyester Sanayi A.Ş.0,0059070,0062180,0058040,005907%9,61
Selcuk Gida Endustri Ihracat A.S.28,673431,378528,132428,6734%-7,02
Serve Film Prodüksiyon Eglence A.S.1,92502,07501,87501,9250%13,24
Soktas Tekstil Sanayi ve Ticaret A.S.0,4803000,4803000,4460000,446000%-4,59
Sonmez Filament Sentetik A.S.0,3642900,4142900,3428600,364290%4,08
Sonmez Pamuklu Sanayii A.S.32,000032,500031,500032,0000%-9,86
Söke Değirmencilik Sanayi ve Ticaret A.Ş.6,60006,65006,50006,5000%-2,26
Şekerbank T.A.Ş.0,2061000,2061000,1668400,166840%4,08
Tat Gida Sanayi A.S.0,8148100,8740700,8000000,814810%5,77
Tek Art Insaat Ticaret Turizm A.S.13,062414,228713,062413,0624%1,82
Tera Finansal Yatırımlar Holding A.Ş.0,2724190,2724190,2365740,240876%-1,18
Tera Yatirim Teknoloji Holding A.Ş.0,4507060,4507060,4507060,450706%0,00
Tofas Turk Otomobil Fabrikasi A.S.0,8043700,8998000,7907400,804370%38,82
Tukas Gida Sanayi ve Ticaret A.S.0,2833330,3055550,2833330,283333%10,87
Tupras Turkiye Petrol Rafinerileri A.S.1,08741,10871,00211,0874%9,68
Turcas Petrol A.S.0,4777600,5280500,4777600,477760%9,19
Turk Prysmian Kablo ve Sistemleri A.S.0,4638700,5154100,4638700,463870%10,53
Turk Sise ve Cam Fabrikalari A.S.0,1973200,1973200,1793800,186560%7,22
Turkcell Iletisim Hizmetleri A.S.1,08451,14651,08451,0845%-12,50
Turkish Airlines Inc.0,0018400,0018400,0015500,001680%15,07
Turkiye Sigorta A.S.0,0135110,0135110,0135110,013511%-8,20
Turkiye Sınai Kalkınma Bankası A.Ş.0,1395700,1430600,1338800,133880%1,08
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,5319300,5319300,5057700,505770%0,00
Türkiye Garanti Bankası A.Ş.0,3114500,3114500,2795100,299470%13,63
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,15921,15921,03321,0332%1,23
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,2101700,2406800,2101700,210170%-1,59
Usak Seramik Sanayii A.S.0,0760570,0773460,0741230,076057%2,61
Vakif Finansal Kiralama A.S.0,0050010,0050010,0044360,004488%25,01
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0438040,0438040,0390250,039821%9,65
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,2478600,2631100,2478600,247860%6,56
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1530600,1618900,1471700,153060%4,00
Vestel Elektronik Sanayi ve Ticaret A.S.2,17142,28572,08572,1714%-8,43
Viking Kagit ve Seluloz A.S.0,5268900,5348700,5268900,526890%3,13
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0390000,0410000,0380000,038000%-2,56
Yapi ve Kredi Bankasi A.S.0,6046300,6386900,5876000,604630%9,23
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1704200,1767400,1609600,170420%8,00
Yesil Yapi Endustrisi A.S.1,43341,43341,30601,3379%5,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0337500,0381370,0337500,033750%-4,76
Zorlu Enerji Elektrik Üretim A.Ş.234,00256,08229,59234,00%3,92