Amerikan Doları 50,0191 %0,00Euro 56,1672 %-0,01Gram Altın 6.566,50 %-0,03Ons Altın 4.060,25 %-0,03Brent Petrol 94,6707 %-0,54EUR/USD 1,1229 %-0,01Bitcoin 80.158,67 %0,03Ethereum 2.416,70 %-0,18

25 Aralık 2000 Borsa fiyatları

VarlıkAçılışYüksekDüşükKapanışDeğişim
Adel Kalemcilik Ticaret Ve Sanayi A.S.0,4571420,4698410,4253960,457142%-4,00
Afyon Çimento Sanayi T.A.Ş.0,0519700,0519700,0519700,051970%-3,06
Akbank T.A.Ş.0,5147700,5147700,4972200,514770%2,33
Akçansa Çimento Sanayi ve Ticaret A.Ş.1,60001,64571,55431,6000%-2,78
Akenerji Elektrik Üretim A.Ş.0,9371300,9570700,9171900,937130%-12,96
Akin Tekstil A.S.0,6500000,6500000,6166700,616670%1,37
Aksa Akrilik Kimya Sanayii A.Ş.0,0458560,0469750,0447380,045856%-4,65
Aksigorta A.Ş.0,8784100,8998300,8355600,878410%1,49
Aksu Enerji Ve Ticaret A.S.45,000047,000044,500045,0000%275,00
Alarko Carrier Sanayi ve Ticaret A.S.4,56254,62504,43754,5625%-1,35
Alarko Gayrimenkul Yatırım Ortaklığı A.Ş.0,0149370,0149370,0145860,014937%-5,56
Alarko Holding A.Ş.1,04891,07141,02631,0489%-3,13
Alcatel Lucent Teletas Telekomunikasyon A.S.4,69354,69354,38874,6935%6,94
Alkim Kagit Sanayi ve Ticaret A.S.0,0304760,0309520,0292850,030476%0,00
Altinyunus Cesme Turistik Inc.0,2623000,3060100,2623000,262300%-12,90
Anadolu Anonim Türk Sigorta Şirketi0,2354290,2354290,2245630,235429%0,00
Anadolu Efes Biracilik ve Malt Sanayii A.S.0,1644370,1672240,1616500,164437%-9,23
Anadolu Grubu Holding A.S.0,0188460,0188460,0188460,018846%0,00
Anadolu Hayat Emeklilik A.S.0,3307100,3427400,3186900,330710%-11,29
Anadolu Isuzu Otomotiv Sanayi ve Ticaret A.Ş.0,4791840,5296250,4707780,479184%3,64
Arcelik A.S.1,55844,67511,52431,5243%-2,18
Arena Bilgisayar Sanayi ve Ticaret A.Ş.0,7597800,7762900,7597800,759780%-8,00
Arsan Tekstil Sanayi ve Ticaret A.S.0,0183940,0183940,0169110,018394%-12,68
Aselsan Elektronik Sanayi Ve Ticaret A.S.0,1166550,1185990,1147100,116655%3,45
Ata Gayrimenkul Yatirim Ortakligi A.S.0,5853700,5853700,5425400,585370%-5,75
Atlantis Yatirim Holding A.S.0,4219100,4219100,4059900,421910%0,00
Atlas Yatırım Ortaklığı A.Ş.0,2838700,2887600,2789700,283870%-4,92
Avrasya Gayrimenkul Yatirim Ortakligi A.S.2,48822,65872,48822,4882%-6,41
Ayen Enerji A.S.3,67133,67133,55483,6713%-10,00
Aygaz A.S.2,32322,32322,22222,3232%-5,15
Bagfas Bandirma Gübre Fabrikaları A.Ş.0,7280400,7644400,7159000,728040%-1,64
Bak Ambalaj Sanayi ve Ticaret A.S.1,28011,28011,20481,2650%-4,55
Banvit Bandirma Vitaminli Yem Sanayii A.S.1,49501,49501,26931,4950%6,00
Batiçim Batı Anadolu Çimento Sanayii A.Ş.0,0203120,0203120,0200590,020312%-3,62
Batisoke Cimento Sanayi ve Ticaret A.S.0,1593600,1593600,1513900,155370%-2,50
Big Medya Teknoloji Anonim Sirketi1,86521,86521,75761,7934%8,70
Birlik Mensucat Fabric Industry and Trade Inc.2,96013,08342,96012,9601%-1,37
Borusan Birlesik Boru Fabrikalari Sanayi ve Ticaret A.S.0,4533300,4733300,4400000,453330%-4,23
Borusan Yatirim ve Pazarlama A.S.1,70001,70001,63331,7000%-0,97
Bosch Fren Sistemleri A.Ş.0,7700000,7700000,7700000,770000%0,00
Bossa Ticaret ve Sanayi İşletmeleri A.Ş.0,0121810,0121810,0114760,011969%-4,50
Brisa Bridgestone Sabancı Lastik Sanayi ve Ticaret A.Ş.0,5426800,5731700,5304900,542680%2,30
Burcelik Bursa Celik Dokum Sanayi A.S.0,0242300,0250000,0238460,024230%-4,55
Bursa Cimento Fabrikasi A.S.0,5438100,5438100,5259800,543810%-1,61
Celik Halat ve Tel Sanayii A.S.0,7121300,7121300,6895300,712130%0,00
Cemtas Celik Makina Sanayi ve Ticaret A.S.0,2712600,2712600,2528700,262070%-1,72
Cim Beton Hazirbeton Prefabrication A.S.3,45003,45003,25003,3500%-30,21
Cimentas Izmir Cimento Fabrikasi A.S.1,36681,36681,36681,3668%-8,60
Coca-Cola İçecek A.Ş.3,65003,80003,60003,6500%0,00
Cosmos Yatirim Holding A.S.0,2505500,2505500,2470700,247070%5,97
Çelebi Hava Servisi A.Ş.34,000034,000032,500033,5000%-6,94
Çimsa Çimento Sanayi ve Ticaret A.Ş.1,16671,19441,13891,1667%1,20
Dagi Yatirim Holding A.S.0,6969800,6969800,6770700,696980%-1,41
Dardanel Onentas Gida Sanayi A.S.0,9300001,00000,9000000,930000%5,68
Demisas Dokum Emaye Sanayi A.S.0,1278600,1300300,1278600,127860%0,00
Deniz Gayrimenkul Yatırım Ortaklığı A.Ş.0,9000000,9300000,8600000,900000%2,27
Derimod Konfeksiyon Ayakkabi A.S.0,3969800,4060100,3834500,396980%-4,35
Deva Holding A.S.0,1403000,1403000,1307400,137110%-12,25
Ditas Dogan Yedek Parca İmalat ve Ticaret A.S.1,15001,17501,15001,1500%-8,00
Dogan Burda Magazine Publishing and Media Inc.1,86521,86521,75761,7934%8,70
Dogan Sirketler Grubu Holdings A.S.0,6530800,6530800,5902800,653080%0,00
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%0,00
Döktas Dökümcülük Ticaret ve Sanayi A.Ş.0,4739300,4739300,4308500,466750%1,56
Dunya Holding A.Ş.19,420019,420018,333619,4200%5,93
Duran Dogan Basim Ve Ambalaj Sanayi Ve Ticaret A.S.0,0221010,0221010,0221010,022101%3,09
Dyo Boya Fabrikalari Sanayi ve Ticaret A.S.3.500.000,003.550.000,003.450.000,003.500.000,00%0,00
Eczacibasi Yatirim Holding A.S.1,18331,21671,15001,1833%-2,74
Edip Gayrimenkul Yatirim Sanayi ve Ticaret A.S.1,04981,04980,9053700,953520%2,06
Ege Endustri ve Ticaret A.S.2,25002,25001,97502,2500%7,14
Ege Profil ve Sanayi A.S.0,0328770,0333610,0299760,032877%-9,33
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%2,13
Eis Eczacıbaşı İlaç ve Sanayi A.Ş.0,1688900,1706700,1671100,168890%-4,04
Emek Elektrik Endüstrisi A.Ş.1,33881,35381,27861,3388%-13,59
Eminis Ambalaj A.S.1,80811,80811,80811,8081%4,48
Erbosan Erciyas Boru Sanayi ve Ticaret A.S.0,4640000,4640000,4408000,464000%-3,61
Eregli Demir ve Celik Fabrikalari T.A.S.0,1064810,1064810,1026090,106481%0,00
Ersu Meyve ve Gida Sanayi A.S.0,7908100,8505000,7908100,790810%3,92
Escort Teknoloji Yatırım A.Ş.0,0542510,0565430,0527230,054251%4,41
Federal-Mogul Izmit Piston0,6000000,6000000,5857100,600000%7,69
Ford Otomotiv Sanayi A.Ş.0,2750000,2800000,2650000,275000%-1,79
Frigo Pak Gida Maddeleri Sanayi ve Ticaret A.S.0,0019760,0020550,0018770,001976%0,00
Garanti Faktoring A.S.0,3332200,3332200,3275800,333220%-9,23
Garanti Yatirim Ortakligi A.S.0,0620000,0620000,0542500,060270%12,89
Gentas Genel Metal Sanayi ve Ticaret A.S.0,0238900,0238900,0228840,023890%-5,94
Goodyear Lastikleri T.A.Ş.0,0705650,0705650,0642920,070565%4,65
Göltaş Göller Bölgesi Çimento A.Ş.1,14001,18001,10001,1400%0,00
GSD Denizcilik Gayrimenkul A.Ş.0,2999900,3066600,2866600,299990%1,12
GSD Holding A.S.0,0927400,0927400,0884200,088420%-16,33
Gubre Fabrikalari T.A.S.0,0494000,0501500,0486500,049400%-13,15
Hacı Ömer Sabancı Holding A.Ş.1,78861,81941,72691,7886%0,00
Hektaş Ticaret T.A.Ş.0,0157350,0157350,0149860,015585%1,46
Hürriyet Gazetecilik ve Matbaacılık A.Ş.0,8206700,8206700,7706300,790640%-5,95
ICBC Turkey Bank A.S.0,6159600,6228000,6159600,615960%-4,25
Icu Girisim Sermayesi Yatirim Ortakligi A.S.0,0630000,0640000,0610000,063000%-1,56
Ihlas Ev Aletleri Imalat Sanayi ve Ticaret A.S.3,75003,90003,60003,7500%27,12
Ihlas Gayrimenkul Proje Geliştirme A.Ş.0,1778300,1882900,1757400,177830%2,41
Ihlas Holding A.S.2,16072,16072,08212,1607%37,50
Intema Insaat ve Tesisat Malzeme A.S.0,3918100,3918100,3789700,391810%-6,15
Inveo Yatırım Holding A.Ş.1,80781,80781,77361,8078%-5,36
Is Finansal Kiralama A.S.0,1613000,1662900,1579800,161300%2,10
Is Gayrimenkul Yatırım Ortaklığı A.Ş.0,9269900,9504600,9152600,926990%0,00
Isiklar Enerji ve Yapı Holding A.Ş.2,15002,22502,00002,1500%2,38
Izmir Demir Celik Sanayi A.S.0,1228400,1278200,1195200,122840%-3,90
Kaplamin Ambalaj Sanayi ve Ticaret A.Ş.0,3277800,3474400,3212200,327780%-3,85
Kardemir Karabuk Demir Celik Sanayi ve Ticaret A.S.0,0575700,0575700,0562600,056910%-10,32
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0356200,0368500,0348000,035620%-7,46
Kardemir Karabük Demir Çelik Sanayi ve Ticaret A.Ş.0,0542400,0542400,0516000,054240%-21,15
Karsan Otomotiv Sanayii ve Ticaret A.S.4,56584,74604,50574,5658%-8,43
Karsu Tekstil Sanayii ve Ticaret A.S.0,3133300,3300000,3133300,313330%0,00
Kartonsan Karton Sanayi ve Ticaret A.Ş.22,857122,857122,500022,8571%-5,88
Kent Gıda Maddeleri Sanayii A.Ş.0,0086000,0086000,0083000,008600%-18,10
Kerevitas Gida Sanayi ve Ticaret A.Ş.0,1101100,1101100,1065000,110110%-4,69
Kervansaray Yatirim Holding A.S.0,2502200,2641200,2502200,250220%-5,26
Klimasan Klima Sanayi ve Ticaret A.Ş.0,8030300,8030300,7575800,803030%-3,64
Koç Holding A.Ș.4,20344,27724,05594,2034%0,00
Konfrut Gida Sanayi ve Ticaret A.S.0,0164060,0164060,0164060,016406%-9,87
Konya Cimento Sanayii A.S.5,80006,00005,80005,8000%-3,33
Kordsa Teknik Tekstil A.S.0,1076070,1087770,1017590,107607%0,00
Kristal Kola ve Meşrubat Sanayi A.Ş.5,36545,36545,05885,2121%19,30
Kuvva Gıda Ticaret ve Sanayi A.Ş.1,75001,80001,68001,7500%-2,78
Kütahya Porselen Sanayi A.Ş.0,3636400,3636400,3571400,363640%3,70
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%4,76
Lydia Holding AS1,60981,60981,48101,5669%44,27
Makina Takim Endustrisi A.S.0,3823200,4460400,3823200,382320%-4,54
Marmaris Altinyunus Turistik Tesisler A.S.1,62961,66671,46301,6296%-5,38
Marshall Boya ve Vernik Sanayi A.Ş.9,61239,61239,29199,6123%-4,76
Marti Otel İşletmeleri A.Ş.0,3629200,3629200,3266300,338720%-1,75
Mazhar Zorlu Holding A.S.0,5250000,5375000,5125000,525000%-2,33
Menderes Tekstil Sanayi ve Ticaret A.S.0,8872000,9241600,8625500,887200%4,35
Merko Gıda Sanayi ve Ticaret A.Ş.1,09301,09301,02191,0930%-3,91
Metro Ticari ve Mali Yatirimlar Holding A.S.1,92091,92091,85471,9209%1,16
Metro Yatirim Ortakligi A.S.0,9333300,9833300,9333300,933330%-6,67
Migros Ticaret Anonim Sirketi5,66675.733.330,005.466.670,005.733.330,00%-4,44
Milpa Ticari ve Sinai Ürünler Pazarlama Sanayi ve Ticaret A.S.1,60981,60981,48101,5669%44,55
Mondi Tire Kutsan Kagit ve Ambalaj Sanayi A.S.0,5383300,5383300,5145800,538330%-1,45
Mondi Turkey Corrugated Cardboard Inc.0,5383310,5383310,5145810,538331%-1,45
Net Holding A.S.0,9404000,9812800,9199500,940400%-2,13
Netas Telekomunikasyon A.S.7,10007,30007,00007,1000%2,90
Nuh Cimento Sanayi A.S.1,35001,35001,21671,3500%3,85
Nurol Gayrimenkul Yatırım Ortaklığı A.Ş.0,4812500,4812500,4437500,481250%-6,10
Otokar Otomotiv ve Savunma Sanayi A.Ş.2,72042,77482,61162,7204%0,00
Oyak Cimento Fabrikalari A.S.0,1583670,1583670,1537090,158367%-1,45
Ozderici Gayrimenkul Yatirim Ortakligi A.S.0,0022860,0023420,0022860,002286%-2,39
Park Elektrik Üretim Madencilik Sanayi ve Ticaret A.Ş.10,500010,50009,500010,5000%-10,64
Parsan Makina Parçaları Sanayi A.Ş.0,1311600,1329300,1311600,131160%0,00
Penguen Gıda Sanayi A.Ş.1,68221,77781,52931,6822%-6,38
Petkim Petrokimya Holding A.S.0,6213400,6213400,5949000,621340%2,17
Petrokent Turizm A.Ş.3,26403,31503,26403,2640%-5,88
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%5,45
Pinar Sut Mamulleri Sanayii A.S.0,0845640,0886690,0804590,084564%-0,96
QNB Bank A.Ş.0,1103820,1151810,1084620,110382%-2,54
QNB Finansal Kiralama A.S.0,2659800,2659800,2500200,265980%2,04
QNB Finansal Kiralama A.Ş.0,0305860,0305860,0288730,030586%1,62
QNB Finansbank A.Ş.0,1812200,1891000,1772800,181220%-2,13
Ral Yatirim Holding A.S.2,34952,34952,34952,3495%0,00
Ray Sigorta A.S.1,85981,96321,81851,8598%-4,25
Rhea Girisim Sermayesi Yatirim Ortakligi A.S.0,3150000,3200000,3050000,315000%-1,56
Ruzy Madencilik ve Enerji Yatirimlari Sanayi ve Ticaret A.S.1,93432,10701,89981,9343%-3,45
Sanko Pazarlama İthalat İhracat A.Ş.5,43405,54725,32085,4340%-2,04
Sarkuysan Elektrolitik Bakir Sanayi ve Ticaret A.S.0,0400000,0410000,0390000,040000%-0,99
Sasa Polyester Sanayi A.Ş.0,0054930,0055960,0053890,005493%-7,01
Selcuk Gida Endustri Ihracat A.S.30,837530,837529,214430,8375%5,56
Serve Film Prodüksiyon Eglence A.S.1,75001,80001,67501,7500%-2,78
Soktas Tekstil Sanayi ve Ticaret A.S.0,4545700,4545700,4374200,454570%1,92
Sonmez Filament Sentetik A.S.0,3107100,3142900,3107100,310710%-7,45
Sonmez Pamuklu Sanayii A.S.0,0677890,0708900,0677890,067789%5,52
Şekerbank T.A.Ş.0,1766600,1766600,1603000,176660%1,89
Tat Gida Sanayi A.S.0,8444400,8592600,8148100,844440%1,79
Tek Art Insaat Ticaret Turizm A.S.13,995414,461913,762213,9954%435,71
Tera Finansal Yatırımlar Holding A.Ş.0,2509120,2509120,2437430,250912%-1,69
Tera Yatirim Teknoloji Holding A.Ş.0,4564110,4564110,4564110,456411%0,00
Tofas Turk Otomobil Fabrikasi A.S.0,6407700,6475900,6271400,640770%2,17
Tukas Gida Sanayi ve Ticaret A.S.0,2777770,2777770,2648140,277777%1,35
Tupras Turkiye Petrol Rafinerileri A.S.1,02351,03410,9914711,0235%-3,03
Turcas Petrol A.S.0,4325000,4375300,4274700,432500%3,62
Turk Prysmian Kablo ve Sistemleri A.S.0,4196900,4270500,4196900,419690%-1,72
Turk Sise ve Cam Fabrikalari A.S.0,1829700,1829700,1722100,182970%3,03
Turkcell Iletisim Hizmetleri A.S.1,28601,34801,25511,2860%2,46
Turkish Airlines Inc.0,0013300,0013300,0012000,001240%0,81
Turkiye Sigorta A.S.0,0154420,0154420,0139940,014477%3,45
Turkiye Sınai Kalkınma Bankası A.Ş.0,1324500,1357600,1310300,131030%-12,38
Türk Tuborg Bira ve Malt Sanayii A.Ş.0,6452900,6452900,6016900,645290%-30,84
Türkiye Garanti Bankası A.Ş.0,3034700,3034700,2875000,299470%4,16
Türkiye Kalkınma ve Yatırım Bankası A.Ş.1,08361,08361,00801,0584%-2,33
Ufuk Yatırım Yönetim ve Gayrimenkul A.Ş.0,2508500,2542400,2372900,250850%5,71
Usak Seramik Sanayii A.S.0,0741230,0760570,0728340,074123%-6,50
Vakif Finansal Kiralama A.S.0,0037950,0037950,0035900,003590%-5,40
Vakif Gayrimenkul Yatirim Ortakligi A.S.0,0398210,0398210,0358390,037432%0,86
Vakif Menkul Kıymet Yatırım Ortaklığı A.Ş.0,2287900,2326000,2249800,228790%-1,64
Vakko Tekstil ve Hazir Giyim Sanayi Isletmeleri A.S.0,1442300,1471700,1412900,144230%-9,26
Vestel Elektronik Sanayi ve Ticaret A.S.2,42862,42862,42862,4286%0,00
Viking Kagit ve Seluloz A.S.0,5029400,5189100,4710100,502940%-11,27
Yapi ve Kredi Bankasi A.S.0,5790800,5961100,5705700,579080%-1,45
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%-11,11
Yunsa Yunlu Sanayi ve Ticaret A.S.0,0354370,0354370,0354370,035437%0,00
Zorlu Enerji Elektrik Üretim A.Ş.229,59234,00220,76229,59%-10,34