Amerikan Doları 50,0190 %0,00Euro 56,1657 %-0,01Gram Altın 6.564,50 %-0,06Ons Altın 4.059,10 %-0,06Brent Petrol 94,8676 %-0,33EUR/USD 1,1229 %-0,01Bitcoin 80.192,00 %0,07Ethereum 2.419,06 %-0,08

19 Aralık 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,4634920,4952380,4571420,463492%1,39
Afyon Çimento Sanayi T.A.Ş.0,0519700,0541600,0519700,051970%0,00
Akbank T.A.Ş.0,5089200,5147700,4972200,508920%-1,14
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,64571,64571,60001,6457%2,86
Akenerji Elektrik Üretim A.Ş.0,9570700,9670400,9471000,957070%2,13
Akin Tekstil A.S.0,6500000,6500000,6250000,633330%2,70
Aksa Akrilik Kimya Sanayii A.Ş.0,0451850,0456330,0442900,045185%-1,46
Aksigorta A.Ş.0,8826900,8826900,8569800,882690%0,49
Aksu Enerji Ve Ticaret A.S.1,03031,07460,9749301,0303%3,33
Alarko Carrier Sanayi ve Ticaret A.S.4,56254,56254,50004,5625%0,00
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0147610,0149370,0145860,014761%-1,18
Alarko Holding A.Ş.1,06021,06021,02631,0602%1,08
Alcatel Lucent Teletas Telekomunikasyon A.S.4,57164,57164,44974,5716%-2,60
Alkim Kagit Sanayi ve Ticaret A.S.0,0292850,0297610,0285710,029285%-3,91
Altinyunus Cesme Turistik Inc.0,2914400,2914400,2914400,291440%11,11
Anadolu Anonim Türk Sigorta Şirketi0,2354290,2354290,2318070,235429%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,1616500,1644370,1588630,161650%-1,69
Anadolu Grubu Holding A.S.0,0188460,0188460,0188460,018846%0,00
Anadolu Hayat Emeklilik A.S.0,3247000,3307100,3066600,324700%-1,82
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4707780,4791840,4707780,470778%-1,75
Arcelik A.S.1,52434,57301,52431,5243%0,00
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,7597800,7762900,7597800,759780%0,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0186910,0186910,0175040,018691%1,61
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1127660,1147100,1108220,112766%-3,33
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5639600,6067900,5639600,563960%-3,66
Atlantis Yatirim Holding A.S.0,4139500,4139500,4059900,413950%-1,89
Atlas Yatırım Ortaklığı A.Ş.0,2789700,2936500,2789700,278970%-1,73
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,45412,59052,31782,4541%-1,37
Ayen Enerji A.S.3,67133,72963,55483,6713%0,00
Aygaz A.S.2,32322,32322,27272,2980%-1,09
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,7159000,7280400,7159000,715900%-1,67
Bak Ambalaj Sanayi ve Ticaret A.S.1,35541,35541,31021,3252%4,76
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,43851,49501,43851,4385%-3,77
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0198050,0198050,0195510,019805%-2,50
Batisoke Cimento Sanayi ve Ticaret A.S.0,1553700,1553700,1513900,153380%-1,28
Big Medya Teknoloji Anonim Sirketi1,72171,72171,68581,6858%-6,00
Birlik Mensucat Fabric Industry and Trade Inc.3,04233,04233,04233,0423%2,78
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,4600000,4666700,4533300,460000%1,47
Borusan Yatirim ve Pazarlama A.S.1,66671,70001,65001,6667%-1,96
Bosch Fren Sistemleri A.Ş.0,7200000,7200000,7200000,720000%-6,49
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0121810,0121810,0118290,011829%-1,17
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,5243900,5731700,5061000,524390%-3,37
Burcelik Bursa Celik Dokum Sanayi A.S.0,0234610,0238460,0234610,023461%-3,17
Bursa Cimento Fabrikasi A.S.0,5259800,5259800,5259800,525980%-3,28
Celik Halat ve Tel Sanayii A.S.0,6782200,7008300,6782200,678220%-4,76
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2574700,2574700,2482800,252870%-3,51
Cim Beton Hazirbeton Prefabrication A.S.3,30003,30003,15003,1500%-5,97
Cimentas Izmir Cimento Fabrikasi A.S.1,44721,46331,44721,4472%5,88
Coca-Cola İçecek A.Ş.3,60003,60003,50003,6000%-1,37
Cosmos Yatirim Holding A.S.0,2470700,2470700,2401100,247070%0,00
Çelebi Hava Servisi A.Ş.33,500033,500032,500033,0000%-1,49
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,16671,18061,04171,1667%0,00
Dagi Yatirim Holding A.S.0,6770700,6770700,6372400,637240%-8,57
Dardanel Onentas Gida Sanayi A.S.0,8900000,9200000,8700000,890000%-4,30
Demisas Dokum Emaye Sanayi A.S.0,1278600,1321900,1278600,127860%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.0,8900000,9000000,8900000,890000%-1,11
Derimod Konfeksiyon Ayakkabi A.S.0,4015000,4015000,3834500,401500%1,14
Deva Holding A.S.0,1403000,1403000,1307400,133930%-2,32
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,20001,25001,15001,2000%4,35
Dogan Burda Magazine Publishing and Media Inc.1,72171,72171,68581,6858%-6,00
Dogan Sirketler Grubu Holdings A.S.0,6279600,6279600,6091200,627960%-3,85
Dogtas Kelebek Mobilya Sanayi ve Ticaret A.S.1,20591,20591,20591,2059%0,00
Dogus Gayrimenkul Yatirim Ortakligi A.S.0,1837000,1859600,1814300,183700%-2,41
Dogusan Boru Sanayii ve Ticaret A.S.17,679017,679017,679017,6790%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,4523900,4523900,4452100,452390%-3,08
Dunya Holding A.Ş.18,333618,741018,061918,3336%-5,59
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0216590,0225430,0216590,021659%-2,00
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.3.450.000,003.500.000,003.400.000,003.450.000,00%-1,43
Eczacibasi Yatirim Holding A.S.1,16671,18331,13331,1667%-1,41
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.0,9727900,9727900,8957300,895730%-6,06
Ege Endustri ve Ticaret A.S.2,12502,15002,05002,1250%-5,56
Ege Profil ve Sanayi A.S.0,0348110,0348110,0338440,034811%5,88
Ege Seramik Sanayi ve Ticaret A.Ş.0,9333300,9333300,9212100,933330%-4,94
Egeplast Ege Plastik Ticaret ve Sanayi A.S.0,6324700,6324700,6190100,632470%-2,08
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1653300,1688900,1600000,165330%-2,11
Emek Elektrik Endüstrisi A.Ş.1,35381,38391,35381,3538%1,12
Eminis Ambalaj A.S.1,70481,70481,60141,7048%-5,71
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,4524000,4524000,4524000,452400%-2,50
Eregli Demir ve Celik Fabrikalari T.A.S.0,1026090,1064810,1006730,102609%-3,64
Ersu Meyve ve Gida Sanayi A.S.0,6714500,7162100,6416000,671450%-15,09
Escort Teknoloji Yatırım A.Ş.0,0519590,0534870,0504300,051959%-4,22
Federal-Mogul Izmit Piston0,5714300,5714300,5714300,571430%-4,76
Ford Otomotiv Sanayi A.Ş.0,2650000,2700000,2600000,265000%-3,64
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0019560,0020060,0019560,001956%-1,01
Garanti Faktoring A.S.0,3388700,3388700,3388700,338870%1,70
Garanti Yatirim Ortakligi A.S.0,0585500,0585500,0559700,057690%-4,28
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0231350,0233870,0228840,023135%-3,16
Goodyear Lastikleri T.A.Ş.0,0658600,0674280,0658600,065860%-6,67
Göltaş Göller Bölgesi Çimento A.Ş.1,12001,18001,12001,1200%-1,75
GSD Denizcilik Gayrimenkul A.Ş.0,3066600,3066600,2999900,306660%2,22
GSD Holding A.S.0,0897200,0897200,0871300,087130%-1,46
Gubre Fabrikalari T.A.S.0,0494000,0494000,0471500,049400%0,00
Hacı Ömer Sabancı Holding A.Ş.1,75771,78861,69611,7577%-1,72
Hektaş Ticaret T.A.Ş.0,0155850,0155850,0149860,014986%-3,84
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,8006500,8006500,7606200,790640%0,00
ICBC Turkey Bank A.S.0,6364900,6570200,6159600,636490%3,33
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0610000,0620000,0590000,061000%-3,17
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.3,40003,60003,35003,4000%-9,33
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,1715500,1757400,1715500,171550%-3,53
Ihlas Holding A.S.2,12142,16072,08212,1214%-1,82
Intema Insaat ve Tesisat Malzeme A.S.0,3982400,3982400,3853900,385390%-1,64
Inveo Yatırım Holding A.Ş.1,70541,77361,60311,7054%-5,66
Is Finansal Kiralama A.S.0,1563100,1579800,1546500,156310%-3,09
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9269900,9269900,8917900,926990%0,00
Isiklar Enerji ve Yapı Holding A.Ş.2,07502,07502,00002,0750%-3,49
Izmir Demir Celik Sanayi A.S.0,1211800,1228400,1178600,121180%-1,35
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,3113900,3146700,2851700,311390%-5,00
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0582200,0582200,0549500,058220%2,30
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0364400,0364400,0339800,036440%2,30
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0582100,0582100,0523900,058210%7,32
Karsan Otomotiv Sanayii ve Ticaret A.S.4,74604,80614,62594,7460%3,95
Karsu Tekstil Sanayii ve Ticaret A.S.0,3000000,3066700,2900000,300000%-4,25
Kartonsan Karton Sanayi ve Ticaret A.Ş.23,214323,214322,857122,8571%0,00
Kent Gıda Maddeleri Sanayii A.Ş.0,0086000,0088000,0081000,008600%0,00
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1101100,1137200,1047000,110110%0,00
Kervansaray Yatirim Holding A.S.0,2548500,2548500,2548500,254850%1,85
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8636400,8636400,8181800,863640%7,55
Koç Holding A.Ș.4,20344,20343,98224,2034%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0179680,0179680,0162500,017578%7,14
Konya Cimento Sanayii A.S.6,30006,30005,30006,3000%8,62
Kordsa Teknik Tekstil A.S.0,1064380,1064380,1029290,106438%-1,09
Kristal Kola ve Meşrubat Sanayi A.Ş.5,21215,21215,05885,0588%-2,94
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,70001,73001,70001,7000%-2,86
Kütahya Porselen Sanayi A.Ş.0,3831200,3831200,3636400,383120%5,36
Logo Yazilim Sanayi ve Ticaret A.S.1,06941,11111,06941,0694%-2,53
Luks Kadife Ticaret Sanayii A.S.0,6311400,6831200,6088700,631140%-3,41
Lydia Holding AS1,56691,56691,48101,5240%-2,74
Makina Takim Endustrisi A.S.0,3732100,3914200,3732100,373210%-2,38
Marmaris Altinyunus Turistik Tesisler A.S.1,61111,61111,61111,6111%-1,14
Marshall Boya ve Vernik Sanayi A.Ş.9,61239,61239,29199,6123%0,00
Marti Otel İşletmeleri A.Ş.0,3447700,3447700,3326800,338720%0,00
Mazhar Zorlu Holding A.S.0,5125000,5250000,5000000,512500%-2,38
Menderes Tekstil Sanayi ve Ticaret A.S.0,8502300,8748700,8132600,850230%-4,17
Merko Gıda Sanayi ve Ticaret A.Ş.1,06631,15521,02191,0663%-2,44
Metro Ticari ve Mali Yatirimlar Holding A.S.1,87681,92091,85471,8768%-2,30
Metro Yatirim Ortakligi A.S.1,00001,01670,9166701,0000%7,14
Migros Ticaret Anonim Sirketi5,86675.933.330,005.733.330,005.933.330,00%3,49
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,56691,56691,48101,5240%-2,74
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5304100,5383300,5225000,530410%-1,47
Mondi Turkey Corrugated Cardboard Inc.0,5304140,5383310,5224970,530414%-1,47
Net Holding A.S.0,9404000,9608400,9404000,940400%0,00
Netas Telekomunikasyon A.S.7,20007,30007,00007,2000%1,41
Nuh Cimento Sanayi A.S.1,36671,36671,31671,3167%-2,47
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4687500,4750000,4625000,468750%-2,60
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,66602,77482,66602,6660%-2,00
Oyak Cimento Fabrikalari A.S.0,1583670,1583670,1537090,158367%0,00
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0022580,0022860,0022020,002258%-1,22
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.10,500010,500010,000010,2500%-2,38
Parsan Makina Parçaları Sanayi A.Ş.0,1276100,1329300,1276100,127610%-2,71
Penguen Gıda Sanayi A.Ş.1,64401,75871,64401,6440%-2,27
Petkim Petrokimya Holding A.S.0,5816800,6081200,5816800,581680%-6,38
Petrokent Turizm A.Ş.3,26403,26403,26403,2640%0,00
Pınar Entegre Et ve Un Sanayi A.Ş.0,0351190,0351190,0351190,035119%0,00
Pinar Su Sanayi ve Ticaret A.S.0,0328790,0328790,0316390,031639%-12,07
Pinar Sut Mamulleri Sanayii A.S.0,0821010,0821010,0804590,082101%-2,91
QNB Bank A.Ş.0,1103820,1132620,1084620,110382%0,00
QNB Finansal Kiralama A.S.0,2553400,2553400,2447000,255340%-4,00
QNB Finansal Kiralama A.Ş.0,0293630,0293630,0281390,029363%-4,00
QNB Finansbank A.Ş.0,1812200,1851600,1772800,181220%0,00
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.1,90121,90121,77721,9012%2,22
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,3050000,3100000,2950000,305000%-3,17
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,79621,93431,79621,7962%-7,14
Sanko Pazarlama İthalat İhracat A.Ş.5,20765,32085,09445,2076%-4,17
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0388000,0392000,0380000,038800%-3,00
Sasa Polyester Sanayi A.Ş.0,0054930,0054930,0052850,005493%0,00
Selcuk Gida Endustri Ihracat A.S.29,214429,755428,673429,2144%-5,26
Serve Film Prodüksiyon Eglence A.S.1,70001,72501,70001,7000%-2,86
Soktas Tekstil Sanayi ve Ticaret A.S.0,4502800,4502800,4502800,450280%-0,94
Sonmez Filament Sentetik A.S.0,2964300,3142900,2857100,296430%-4,60
Sonmez Pamuklu Sanayii A.S.0,0655730,0722190,0633580,065573%-3,27
Söke Değirmencilik Sanayi ve Ticaret A.Ş.6,55006,65006,55006,6000%0,00
Şekerbank T.A.Ş.0,1733800,1733800,1439400,150480%-14,82
Tat Gida Sanayi A.S.0,8444400,8592600,8148100,844440%0,00
Tek Art Insaat Ticaret Turizm A.S.13,762214,228713,295613,7622%-1,67
Tera Finansal Yatırımlar Holding A.Ş.0,2437430,2437430,2294050,229405%-8,57
Tera Yatirim Teknoloji Holding A.Ş.0,4107700,4107700,4107700,410770%-6,49
Tofas Turk Otomobil Fabrikasi A.S.0,6339500,6475900,6271400,633950%-1,06
Tukas Gida Sanayi ve Ticaret A.S.0,2833330,2870370,2777770,283333%2,00
Tupras Turkiye Petrol Rafinerileri A.S.1,01281,02350,9914711,0128%-1,04
Turcas Petrol A.S.0,4123900,4375300,4073600,412390%-4,65
Turk Prysmian Kablo ve Sistemleri A.S.0,4270500,4270500,4196900,427050%1,75
Turk Sise ve Cam Fabrikalari A.S.0,1793800,1793800,1740000,177590%-2,94
Turkcell Iletisim Hizmetleri A.S.1,19311,23941,16201,1931%-7,22
Turkish Airlines Inc.0,0012600,0012600,0012200,001240%0,00
Turkiye Sigorta A.S.0,0142350,0142350,0135110,013994%-3,34
Turkiye Sınai Kalkınma Bankası A.Ş.0,1452700,1489000,1343000,135300%3,26
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,7412100,7412100,7237700,741210%14,86
Türkiye Garanti Bankası A.Ş.0,2914900,2914900,2755200,287500%-4,00
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,04581,04581,03321,0332%-2,38
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,2237300,2610200,2237300,223730%-10,81
Usak Seramik Sanayii A.S.0,0741230,0760570,0709000,074123%0,00
Vakif Finansal Kiralama A.S.0,0036670,0036670,0035900,003667%2,14
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0363170,0363170,0350430,035839%-4,26
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,2211600,2326000,2173500,221160%-3,33
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1442300,1442300,1354000,144230%0,00
Vestel Elektronik Sanayi ve Ticaret A.S.2,42862,45712,28572,4286%1,19
Viking Kagit ve Seluloz A.S.0,5268900,5508400,4949600,526890%4,76
Yapi Kredi Koray Gayrimenkul Yatirim Ortakligi A.S.0,0360000,0370000,0360000,036000%0,00
Yapi ve Kredi Bankasi A.S.0,5790800,5961100,5620500,579080%0,00
Yatas Yatak ve Yorgan Sanayi Ticaret A.S.0,1704200,1767400,1704200,170420%-1,82
Yesil Yapi Endustrisi A.S.1,27421,27421,23591,2614%-1,00
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0337500,0354370,0337500,033750%-4,76
Zorlu Enerji Elektrik Üretim A.Ş.234,00234,00225,17234,00%1,92