Amerikan Doları 50,0457 %0,06Euro 56,3324 %0,29Gram Altın 6.691,00 %1,87Ons Altın 4.134,97 %1,81Brent Petrol 94,0862 %-1,15EUR/USD 1,1256 %0,23Bitcoin 80.618,01 %0,60Ethereum 2.431,97 %0,45

18 Aralık 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,4571420,4698410,4253960,457142%-12,20
Afyon Çimento Sanayi T.A.Ş.0,0519700,0519700,0519700,051970%-11,63
Akbank T.A.Ş.0,5147700,5147700,4972200,514770%2,33
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,60001,64571,55431,6000%-6,67
Akenerji Elektrik Üretim A.Ş.0,9371300,9570700,9171900,937130%5,62
Akin Tekstil A.S.0,6500000,6500000,6166700,616670%-15,91
Aksa Akrilik Kimya Sanayii A.Ş.0,0458560,0469750,0447380,045856%7,89
Aksigorta A.Ş.0,8784100,8998300,8355600,878410%5,67
Aksu Enerji Ve Ticaret A.S.0,9970901,04140,9860100,997090%13,92
Alarko Carrier Sanayi ve Ticaret A.S.4,56254,62504,43754,5625%1,39
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0149370,0149370,0145860,014937%6,25
Alarko Holding A.Ş.1,04891,07141,02631,0489%0,00
Alcatel Lucent Teletas Telekomunikasyon A.S.4,69354,69354,38874,6935%5,48
Alkim Kagit Sanayi ve Ticaret A.S.0,0304760,0309520,0292850,030476%-5,18
Altinyunus Cesme Turistik Inc.0,2623000,3060100,2623000,262300%-18,18
Anadolu Anonim Türk Sigorta Şirketi0,2354290,2354290,2245630,235429%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,1644370,1672240,1616500,164437%0,00
Anadolu Grubu Holding A.S.0,0188460,0188460,0188460,018846%16,67
Anadolu Hayat Emeklilik A.S.0,3307100,3427400,3186900,330710%-94,89
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4791840,5296250,4707780,479184%-8,06
Arcelik A.S.1,55844,67511,52431,5243%-4,26
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,7597800,7762900,7597800,759780%12,20
Arsan Tekstil Sanayi ve Ticaret A.S.0,0183940,0183940,0169110,018394%39,01
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1166550,1185990,1147100,116655%5,26
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5853700,5853700,5425400,585370%-14,58
Atlantis Yatirim Holding A.S.0,4219100,4219100,4059900,421910%-7,02
Atlas Yatırım Ortaklığı A.Ş.0,2838700,2887600,2789700,283870%-6,45
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,48822,65872,48822,4882%2,82
Ayen Enerji A.S.3,67133,67133,55483,6713%5,00
Aygaz A.S.2,32322,32322,22222,3232%6,98
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,7280400,7644400,7159000,728040%-11,76
Bak Ambalaj Sanayi ve Ticaret A.S.1,28011,28011,20481,2650%15,07
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,49501,49501,26931,4950%0,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0203120,0203120,0200590,020312%-5,88
Batisoke Cimento Sanayi ve Ticaret A.S.0,1593600,1593600,1513900,155370%-4,88
Big Medya Teknoloji Anonim Sirketi1,86521,86521,75761,7934%-12,28
Birlik Mensucat Fabric Industry and Trade Inc.2,96013,08342,96012,9601%-13,25
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,4533300,4733300,4400000,453330%-6,85
Borusan Yatirim ve Pazarlama A.S.1,70001,70001,63331,7000%-5,56
Bosch Fren Sistemleri A.Ş.0,7700000,7700000,7700000,770000%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0121810,0121810,0114760,011969%-2,86
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,5426800,5731700,5304900,542680%-14,42
Burcelik Bursa Celik Dokum Sanayi A.S.0,0242300,0250000,0238460,024230%-10,00
Bursa Cimento Fabrikasi A.S.0,5438100,5438100,5259800,543810%-7,58
Celik Halat ve Tel Sanayii A.S.0,7121300,7121300,6895300,712130%-7,35
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2712600,2712600,2528700,262070%3,64
Cim Beton Hazirbeton Prefabrication A.S.3,45003,45003,25003,3500%-14,10
Cimentas Izmir Cimento Fabrikasi A.S.1,36681,36681,36681,3668%3,66
Coca-Cola İçecek A.Ş.3,65003,80003,60003,6500%-1,35
Cosmos Yatirim Holding A.S.0,2505500,2505500,2470700,247070%1,43
Çelebi Hava Servisi A.Ş.34,000034,000032,500033,5000%-1,47
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,16671,19441,13891,1667%-9,68
Dagi Yatirim Holding A.S.0,6969800,6969800,6770700,696980%4,48
Dardanel Onentas Gida Sanayi A.S.0,9300001,00000,9000000,930000%3,33
Demisas Dokum Emaye Sanayi A.S.0,1278600,1300300,1278600,127860%1,73
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.0,9000000,9300000,8600000,900000%30,43
Derimod Konfeksiyon Ayakkabi A.S.0,3969800,4060100,3834500,396980%-10,21
Deva Holding A.S.0,1403000,1403000,1307400,137110%-10,42
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,15001,17501,15001,1500%-17,86
Dogan Burda Magazine Publishing and Media Inc.1,86521,86521,75761,7934%-12,28
Dogan Sirketler Grubu Holdings A.S.0,6530800,6530800,5902800,653080%10,64
Doganlar Mobilya Grubu Imalat Sanayi ve Ticaret A.S.1,20591,20591,17581,2059%-9,09
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,20591,20591,17581,2059%-9,09
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1882300,1927700,1814300,188230%3,75
Dogusan Boru Sanayii ve Ticaret A.S.17,679017,679017,679017,6790%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,4739300,4739300,4308500,466750%-8,45
Dunya Holding A.Ş.19,420019,420018,333619,4200%7,52
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0221010,0232060,0221010,022101%11,11
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.3.500.000,003.550.000,003.450.000,003.500.000,00%-4,11
Eczacibasi Yatirim Holding A.S.1,18331,21671,15001,1833%0,00
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,04981,04980,9053700,953520%10,00
Ege Endustri ve Ticaret A.S.2,25002,25001,97502,2500%-2,17
Ege Profil ve Sanayi A.S.0,0328770,0333610,0299760,032877%13,33
Ege Seramik Sanayi ve Ticaret A.Ş.0,9818200,9939400,9090900,981820%-2,41
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6459300,6459300,6324700,645930%-9,43
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1688900,1706700,1671100,168890%-2,56
Emek Elektrik Endüstrisi A.Ş.1,33881,35381,27861,3388%-1,11
Eminis Ambalaj A.S.1,80811,80811,80811,8081%-10,26
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,4640000,4640000,4408000,464000%-1,23
Eregli Demir ve Celik Fabrikalari T.A.S.0,1064810,1064810,1026090,106481%-5,17
Ersu Meyve ve Gida Sanayi A.S.0,7908100,8505000,7908100,790810%-96,49
Escort Teknoloji Yatırım A.Ş.0,0542510,0565430,0527230,054251%24,56
Federal-Mogul Izmit Piston0,6000000,6000000,5857100,600000%0,00
Ford Otomotiv Sanayi A.Ş.0,2750000,2800000,2650000,275000%-11,29
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0019760,0020550,0018770,001976%-6,97
Garanti Faktoring A.S.0,3332200,3332200,3275800,333220%-6,35
Garanti Yatirim Ortakligi A.S.0,0620000,0620000,0542500,060270%1,45
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0238900,0238900,0228840,023890%4,40
Goodyear Lastikleri T.A.Ş.0,0705650,0705650,0642920,070565%-3,23
Göltaş Göller Bölgesi Çimento A.Ş.1,14001,18001,10001,1400%-12,31
GSD Denizcilik Gayrimenkul A.Ş.0,2999900,3066600,2866600,299990%4,65
GSD Holding A.S.0,0927400,0927400,0884200,088420%20,58
Gubre Fabrikalari T.A.S.0,0494000,0501500,0486500,049400%-8,33
Hacı Ömer Sabancı Holding A.Ş.1,78861,81941,72691,7886%0,00
Hektaş Ticaret T.A.Ş.0,0157350,0157350,0149860,015585%-5,45
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,8206700,8206700,7706300,790640%3,95
ICBC Turkey Bank A.S.0,6159600,6228000,6159600,615960%-3,23
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0630000,0640000,0610000,063000%-12,50
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.3,75003,90003,60003,7500%-5,06
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,1778300,1882900,1757400,177830%0,00
Ihlas Holding A.S.2,16072,16072,08212,1607%7,84
Intema Insaat ve Tesisat Malzeme A.S.0,3918100,3918100,3789700,391810%0,00
Inveo Yatırım Holding A.Ş.1,80781,80781,77361,8078%-17,19
Is Finansal Kiralama A.S.0,1613000,1662900,1579800,161300%3,19
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9269900,9504600,9152600,926990%-2,47
Isiklar Enerji ve Yapı Holding A.Ş.2,15002,22502,00002,1500%-6,52
Izmir Demir Celik Sanayi A.S.0,1228400,1278200,1195200,122840%-6,33
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,3277800,3474400,3212200,327780%-13,79
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0575700,0575700,0562600,056910%-3,35
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0542400,0542400,0516000,054240%-6,82
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0356200,0368500,0348000,035620%-8,43
Karsan Otomotiv Sanayii ve Ticaret A.S.4,56584,74604,50574,5658%-10,59
Karsu Tekstil Sanayii ve Ticaret A.S.0,3133300,3300000,3133300,313330%-9,62
Kartonsan Karton Sanayi ve Ticaret A.Ş.22,857122,857122,500022,8571%3,23
Kent Gıda Maddeleri Sanayii A.Ş.0,0086000,0086000,0083000,008600%7,50
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1101100,1101100,1065000,110110%-3,17
Kervansaray Yatirim Holding A.S.0,2502200,2641200,2502200,250220%-3,57
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8030300,8030300,7575800,803030%8,16
Koç Holding A.Ș.4,20344,27724,05594,2034%1,79
Konfrut Gida Sanayi ve Ticaret A.S.0,0164060,0164060,0164060,016406%-8,69
Konya Cimento Sanayii A.S.5,80006,00005,80005,8000%-4,92
Kordsa Teknik Tekstil A.S.0,1076070,1087770,1017590,107607%-2,13
Kristal Kola ve Meşrubat Sanayi A.Ş.5,36545,36545,05885,2121%-13,92
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,75001,80001,68001,7500%-9,33
Kütahya Porselen Sanayi A.Ş.0,3636400,3636400,3571400,363640%-9,68
Logo Yazilim Sanayi ve Ticaret A.S.1,09721,13891,09721,0972%0,00
Luks Kadife Ticaret Sanayii A.S.0,6534200,6534200,6088700,653420%15,79
Lydia Holding AS1,60981,60981,48101,5669%1,39
Makina Takim Endustrisi A.S.0,3823200,4460400,3823200,382320%-10,64
Marmaris Altinyunus Turistik Tesisler A.S.1,62961,66671,46301,6296%-6,38
Marshall Boya ve Vernik Sanayi A.Ş.9,61239,61239,29199,6123%7,14
Marti Otel İşletmeleri A.Ş.0,3629200,3629200,3266300,338720%-13,85
Mazhar Zorlu Holding A.S.0,5250000,5375000,5125000,525000%-6,67
Menderes Tekstil Sanayi ve Ticaret A.S.0,8872000,9241600,8625500,887200%16,13
Merko Gıda Sanayi ve Ticaret A.Ş.1,09301,09301,02191,0930%-5,38
Metro Ticari ve Mali Yatirimlar Holding A.S.1,92091,92091,85471,9209%-4,40
Metro Yatirim Ortakligi A.S.0,9333300,9833300,9333300,933330%-9,68
Migros Ticaret Anonim Sirketi5,66675.733.330,005.466.670,005.733.330,00%8,86
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,60981,60981,48101,5669%1,39
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5383300,5383300,5145800,538330%-34,62
Mondi Turkey Corrugated Cardboard Inc.0,5383310,5383310,5145810,538331%-34,62
Net Holding A.S.0,9404000,9812800,9199500,940400%-6,12
Netas Telekomunikasyon A.S.7,10007,30007,00007,1000%-2,74
Nuh Cimento Sanayi A.S.1,35001,35001,21671,3500%-6,90
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4812500,4812500,4437500,481250%-2,53
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,72042,77482,61162,7204%-21,88
Oyak Cimento Fabrikalari A.S.0,1583670,1583670,1537090,158367%3,03
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0022860,0023420,0022860,002286%-6,81
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.10,500010,50009,500010,5000%45,83
Parsan Makina Parçaları Sanayi A.Ş.0,1311600,1329300,1311600,131160%-5,13
Penguen Gıda Sanayi A.Ş.1,68221,77781,52931,6822%4,76
Petkim Petrokimya Holding A.S.0,6213400,6213400,5949000,621340%0,00
Petrokent Turizm A.Ş.3,26403,31503,26403,2640%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0359810,0359810,0316390,035981%3,57
Pinar Sut Mamulleri Sanayii A.S.0,0845640,0886690,0804590,084564%5,10
QNB Bank A.Ş.0,1103820,1151810,1084620,110382%11,65
QNB Finansal Kiralama A.S.0,2659800,2659800,2500200,265980%16,28
QNB Finansal Kiralama A.Ş.0,0305860,0305860,0288730,030586%15,74
QNB Finansbank A.Ş.0,1812200,1891000,1772800,181220%12,19
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.1,85981,96321,81851,8598%-6,25
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,3150000,3200000,3050000,315000%-12,50
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,93432,10701,89981,9343%16,67
Sanko Pazarlama İthalat İhracat A.Ş.5,43405,54725,32085,4340%-9,43
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0400000,0410000,0390000,040000%0,00
Sasa Polyester Sanayi A.Ş.0,0054930,0055960,0053890,005493%-7,01
Selcuk Gida Endustri Ihracat A.S.30,837530,837529,214430,8375%7,55
Serve Film Prodüksiyon Eglence A.S.1,75001,80001,67501,7500%-9,09
Soktas Tekstil Sanayi ve Ticaret A.S.0,4545700,4545700,4374200,454570%1,92
Sonmez Filament Sentetik A.S.0,3107100,3142900,3107100,310710%-14,71
Sonmez Pamuklu Sanayii A.S.0,0677890,0708900,0677890,067789%-99,79
Söke Değirmencilik Sanayi ve Ticaret A.Ş.6,70006,70006,60006,6000%1,54
Şekerbank T.A.Ş.0,1766600,1766600,1603000,176660%5,89
Tat Gida Sanayi A.S.0,8444400,8592600,8148100,844440%3,64
Tek Art Insaat Ticaret Turizm A.S.13,995414,461913,762213,9954%7,14
Tera Finansal Yatırımlar Holding A.Ş.0,2509120,2509120,2437430,250912%4,17
Tera Yatirim Teknoloji Holding A.Ş.0,4392950,4392950,4392950,439295%-2,53
Tofas Turk Otomobil Fabrikasi A.S.0,6407700,6475900,6271400,640770%-20,34
Tukas Gida Sanayi ve Ticaret A.S.0,2777770,2777770,2648140,277777%-1,96
Tupras Turkiye Petrol Rafinerileri A.S.1,02351,03410,9914711,0235%-5,88
Turcas Petrol A.S.0,4325000,4375300,4274700,432500%-9,47
Turk Prysmian Kablo ve Sistemleri A.S.0,4196900,4270500,4196900,419690%-9,52
Turk Sise ve Cam Fabrikalari A.S.0,1829700,1829700,1722100,182970%-1,92
Turkcell Iletisim Hizmetleri A.S.1,28601,34801,25511,2860%18,58
Turkish Airlines Inc.0,0013300,0013300,0012000,001240%-26,19
Turkiye Sigorta A.S.0,0154420,0154420,0139940,014477%7,15
Turkiye Sınai Kalkınma Bankası A.Ş.0,1324500,1357600,1310300,131030%-2,13
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,6452900,6452900,6016900,645290%27,59
Türkiye Garanti Bankası A.Ş.0,3034700,3034700,2875000,299470%0,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,08361,08361,00801,0584%2,44
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,2508500,2542400,2372900,250850%19,36
Usak Seramik Sanayii A.S.0,0741230,0760570,0728340,074123%-2,54
Vakif Finansal Kiralama A.S.0,0037950,0037950,0035900,003590%-20,01
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0398210,0398210,0358390,037432%-6,00
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,2287900,2326000,2249800,228790%-7,69
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1442300,1471700,1412900,144230%-5,77
Vestel Elektronik Sanayi ve Ticaret A.S.2,40002,42862,31432,4000%10,53
Viking Kagit ve Seluloz A.S.0,5029400,5189100,4710100,502940%-4,55
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0350000,0380000,0350000,036000%-5,26
Yapi ve Kredi Bankasi A.S.0,5790800,5961100,5705700,579080%-4,23
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1735800,1798900,1735800,173580%1,85
Yesil Yapi Endustrisi A.S.1,30601,30601,21041,2742%-4,76
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0354370,0354370,0354370,035437%5,00
Zorlu Enerji Elektrik Üretim A.Ş.229,59234,00220,76229,59%-1,89