Borsa´da gün sonunda bölgesel pazar

İSTANBUL - Borsa İstanbul (BIST)'da bölgesel pazarda işlem gören hisse senetlerinin TL olarak; önceki (dünkü gün sonu) kapanış fiyatları, gün sonu itibarıyla en düşük, en yüksek, kapanış fiyatları ve değişim oranları (yüzde) şöyle:

<table border=1 cellspacing=3 cellpadding=3><tr><td><b>Endeks Kodu</b></td><td><b>Dünkü Kapanış</b></td><td><b>En Düşük</b></td><td><b>En Yüksek</b></td><td><b>1.Seans</b></td><td><b>2.Seans</b></td><td><b>Kapanış</b></td><td><b>İşlem Hacmi</b></td><td><b>İşlem Adedi</b></td><td><b>Degişim Oranı(Yüzde)</b></td></tr></table>

<table border=1 cellspacing=3 cellpadding=3><tr><td>ACSEL</td><td>44,50</td><td>43,80</td><td>44,50</td><td>44,00</td><td>44,50</td><td>44,50</td><td>303879.45</td><td>6899.00</td><td>0</td></tr><tr><td>ADESE</td><td>11,70</td><td>11,00</td><td>11,95</td><td>11,35</td><td>11,00</td><td>11,00</td><td>10138488.45</td><td>892733.00</td><td>-5.98</td></tr><tr><td>AKGUV</td><td>4,29</td><td>4,29</td><td>4,42</td><td>4,34</td><td>4,32</td><td>4,32</td><td>684082.67</td><td>157156.00</td><td>0.7</td></tr><tr><td>AKSEL</td><td>1,80</td><td>1,79</td><td>1,88</td><td>1,82</td><td>1,83</td><td>1,83</td><td>1299529.13</td><td>709312.00</td><td>1.67</td></tr><tr><td>ALNTF</td><td>2,09</td><td>1,81</td><td>2,10</td><td>2,00</td><td>1,81</td><td>1,81</td><td>4286.40</td><td>2180.00</td><td>-13.4</td></tr><tr><td>ARBUL</td><td>0,98</td><td>0,97</td><td>0,99</td><td>0,98</td><td>0,00</td><td>0,98</td><td>218296.34</td><td>223018.00</td><td>0</td></tr><tr><td>ARMDA</td><td>5,27</td><td>5,22</td><td>5,32</td><td>5,24</td><td>5,32</td><td>5,32</td><td>624684.55</td><td>118674.00</td><td>0.95</td></tr><tr><td>ASLAN</td><td>42,00</td><td>42,10</td><td>42,45</td><td>42,15</td><td>0,00</td><td>42,15</td><td>4473925.95</td><td>105936.00</td><td>0.36</td></tr><tr><td>ATPET</td><td>3,10</td><td>3,12</td><td>3,20</td><td>3,15</td><td>3,20</td><td>3,20</td><td>986335.81</td><td>312938.00</td><td>3.23</td></tr><tr><td>ATSYH</td><td>0,59</td><td>0,58</td><td>0,60</td><td>0,59</td><td>0,00</td><td>0,60</td><td>97442.03</td><td>165063.00</td><td>1.69</td></tr><tr><td>AVIVA</td><td>4,64</td><td>4,61</td><td>4,61</td><td>4,61</td><td>4,61</td><td>4,61</td><td>21095.36</td><td>4576.00</td><td>-0.65</td></tr><tr><td>AVOD</td><td>1,14</td><td>1,12</td><td>1,16</td><td>1,15</td><td>0,00</td><td>1,14</td><td>720502.99</td><td>632432.00</td><td>0</td></tr><tr><td>AVTUR</td><td>1,56</td><td>1,55</td><td>1,57</td><td>1,56</td><td>0,00</td><td>1,57</td><td>253371.06</td><td>162446.00</td><td>0.64</td></tr><tr><td>AYCES</td><td>5,40</td><td>5,45</td><td>5,55</td><td>5,50</td><td>5,55</td><td>5,55</td><td>6907.80</td><td>1257.00</td><td>2.78</td></tr><tr><td>BISAS</td><td>0,68</td><td>0,68</td><td>0,69</td><td>0,69</td><td>0,68</td><td>0,68</td><td>1858.00</td><td>2700.00</td><td>0</td></tr><tr><td>BLCYT</td><td>1,28</td><td>1,28</td><td>1,32</td><td>1,30</td><td>1,31</td><td>1,31</td><td>557165.24</td><td>427524.00</td><td>2.34</td></tr><tr><td>BRKO</td><td>0,50</td><td>0,48</td><td>0,50</td><td>0,50</td><td>0,00</td><td>0,50</td><td>109166.69</td><td>222742.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,83</td><td>1,85</td><td>1,96</td><td>1,89</td><td>0,00</td><td>1,87</td><td>2973961.21</td><td>1564503.00</td><td>2.19</td></tr><tr><td>BRMEN</td><td>0,86</td><td>0,84</td><td>0,87</td><td>0,85</td><td>0,86</td><td>0,86</td><td>77681.88</td><td>91276.00</td><td>0</td></tr><tr><td>CELHA</td><td>3,27</td><td>3,24</td><td>3,30</td><td>3,24</td><td>3,28</td><td>3,28</td><td>338103.64</td><td>103744.00</td><td>0.31</td></tr><tr><td>CMENT</td><td>13,15</td><td>13,20</td><td>14,25</td><td>14,00</td><td>14,15</td><td>14,15</td><td>1134596.40</td><td>82040.00</td><td>7.6</td></tr><tr><td>DAGHL</td><td>1,65</td><td>1,65</td><td>1,70</td><td>1,67</td><td>0,00</td><td>1,66</td><td>78895.25</td><td>47317.00</td><td>0.61</td></tr><tr><td>DAGI</td><td>2,50</td><td>2,42</td><td>2,53</td><td>2,46</td><td>0,00</td><td>2,52</td><td>1288573.36</td><td>519654.00</td><td>0.8</td></tr><tr><td>DENIZ</td><td>7,30</td><td>7,00</td><td>7,33</td><td>7,30</td><td>7,00</td><td>7,00</td><td>10982.25</td><td>1566.00</td><td>-4.11</td></tr><tr><td>DESA</td><td>0,90</td><td>0,88</td><td>0,90</td><td>0,90</td><td>0,90</td><td>0,90</td><td>43979.67</td><td>49377.00</td><td>0</td></tr><tr><td>DESPC</td><td>2,88</td><td>2,85</td><td>2,89</td><td>2,88</td><td>0,00</td><td>2,85</td><td>258138.83</td><td>90153.00</td><td>-1.04</td></tr><tr><td>DGATE</td><td>12,80</td><td>12,55</td><td>13,20</td><td>12,80</td><td>13,15</td><td>13,15</td><td>823196.90</td><td>63774.00</td><td>2.73</td></tr><tr><td>DGZTE</td><td>2,26</td><td>2,20</td><td>2,36</td><td>2,25</td><td>0,00</td><td>2,26</td><td>3073077.81</td><td>1361106.00</td><td>0</td></tr><tr><td>DIRIT</td><td>0,89</td><td>0,88</td><td>0,93</td><td>0,90</td><td>0,00</td><td>0,93</td><td>316793.05</td><td>348090.00</td><td>4.49</td></tr><tr><td>DOBUR</td><td>2,69</td><td>2,55</td><td>2,75</td><td>2,63</td><td>2,56</td><td>2,56</td><td>672173.58</td><td>255607.00</td><td>-4.83</td></tr><tr><td>DOGUB</td><td>0,75</td><td>0,75</td><td>0,77</td><td>0,76</td><td>0,00</td><td>0,77</td><td>148289.16</td><td>194192.00</td><td>2.67</td></tr><tr><td>EGCYH</td><td>0,60</td><td>0,60</td><td>0,61</td><td>0,61</td><td>0,61</td><td>0,61</td><td>58543.67</td><td>97431.00</td><td>1.67</td></tr><tr><td>EGPRO</td><td>4,14</td><td>4,10</td><td>4,16</td><td>4,11</td><td>4,13</td><td>4,13</td><td>80002.85</td><td>19428.00</td><td>-0.24</td></tr><tr><td>EMNIS</td><td>2,05</td><td>2,01</td><td>2,12</td><td>2,03</td><td>2,05</td><td>2,05</td><td>153254.10</td><td>74041.00</td><td>0</td></tr><tr><td>EUHOL</td><td>1,48</td><td>1,46</td><td>1,50</td><td>1,48</td><td>1,47</td><td>1,47</td><td>2072311.15</td><td>1404990.00</td><td>-0.68</td></tr><tr><td>FFKRL</td><td>3,30</td><td>3,46</td><td>3,59</td><td>3,59</td><td>3,59</td><td>3,59</td><td>10191.51</td><td>2849.00</td><td>8.79</td></tr><tr><td>FLAP</td><td>2,41</td><td>2,40</td><td>2,47</td><td>2,44</td><td>2,40</td><td>2,40</td><td>880491.47</td><td>362139.00</td><td>-0.41</td></tr><tr><td>FONFK</td><td>1,51</td><td>1,52</td><td>1,53</td><td>1,52</td><td>1,53</td><td>1,53</td><td>19547.38</td><td>12844.00</td><td>1.32</td></tr><tr><td>GEDIK</td><td>2,31</td><td>2,32</td><td>2,37</td><td>0,00</td><td>2,32</td><td>2,32</td><td>5952.21</td><td>2533.00</td><td>0.43</td></tr><tr><td>GEDZA</td><td>4,20</td><td>4,18</td><td>4,27</td><td>4,20</td><td>0,00</td><td>4,25</td><td>81590.86</td><td>19254.00</td><td>1.19</td></tr><tr><td>GLBMD</td><td>0,45</td><td>0,45</td><td>0,45</td><td>0,45</td><td>0,45</td><td>0,45</td><td>14800.05</td><td>32889.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,41</td><td>1,39</td><td>1,46</td><td>1,41</td><td>1,44</td><td>1,44</td><td>610811.19</td><td>429086.00</td><td>2.13</td></tr><tr><td>HATEK</td><td>2,92</td><td>2,86</td><td>2,95</td><td>2,90</td><td>2,91</td><td>2,91</td><td>336465.19</td><td>115729.00</td><td>-0.34</td></tr><tr><td>HZNDR</td><td>4,31</td><td>0,00</td><td>0,00</td><td>0,00</td><td>0,00</td><td>0,00</td><td>0.00</td><td>0.00</td><td>0</td></tr><tr><td>IHMAD</td><td>1,15</td><td>1,14</td><td>1,17</td><td>1,15</td><td>1,15</td><td>1,15</td><td>4935203.52</td><td>4286415.00</td><td>0</td></tr><tr><td>INFO</td><td>0,76</td><td>0,77</td><td>0,79</td><td>0,77</td><td>0,00</td><td>0,78</td><td>112767.60</td><td>144953.00</td><td>2.63</td></tr><tr><td>JANTS</td><td>32,15</td><td>32,05</td><td>33,30</td><td>32,80</td><td>0,00</td><td>32,20</td><td>4111947.05</td><td>126350.00</td><td>0.16</td></tr><tr><td>KAPLM</td><td>2,04</td><td>2,03</td><td>2,04</td><td>2,03</td><td>2,04</td><td>2,04</td><td>2365.31</td><td>1160.00</td><td>0</td></tr><tr><td>KATMR</td><td>3,93</td><td>3,76</td><td>4,19</td><td>3,83</td><td>3,76</td><td>3,76</td><td>28689572.17</td><td>7246674.00</td><td>-4.33</td></tr><tr><td>KENT</td><td>130,00</td><td>130,00</td><td>132,50</td><td>131,00</td><td>132,50</td><td>132,50</td><td>74160.00</td><td>563.00</td><td>1.92</td></tr><tr><td>KERVN</td><td>0,49</td><td>0,48</td><td>0,49</td><td>0,49</td><td>0,49</td><td>0,49</td><td>313120.60</td><td>652233.00</td><td>0</td></tr><tr><td>KLNMA</td><td>4,98</td><td>4,99</td><td>5,04</td><td>4,99</td><td>5,03</td><td>5,03</td><td>3113.95</td><td>620.00</td><td>1</td></tr><tr><td>KOMHL</td><td>2,24</td><td>2,24</td><td>2,44</td><td>2,31</td><td>0,00</td><td>2,35</td><td>3274716.36</td><td>1400635.00</td><td>4.91</td></tr><tr><td>KRONT</td><td>1,50</td><td>1,47</td><td>1,52</td><td>1,49</td><td>1,52</td><td>1,52</td><td>220792.67</td><td>147967.00</td><td>1.33</td></tr><tr><td>KRSAN</td><td>8,03</td><td>6,95</td><td>7,74</td><td>7,25</td><td>0,00</td><td>7,26</td><td>1961022.30</td><td>269499.00</td><td>-9.59</td></tr><tr><td>KRTEK</td><td>0,64</td><td>0,63</td><td>0,64</td><td>0,64</td><td>0,64</td><td>0,64</td><td>13811.61</td><td>21651.00</td><td>0</td></tr><tr><td>KUYAS</td><td>8,21</td><td>8,32</td><td>8,72</td><td>8,69</td><td>8,35</td><td>8,35</td><td>1542332.38</td><td>180074.00</td><td>1.71</td></tr><tr><td>LIDFA</td><td>2,50</td><td>2,47</td><td>2,52</td><td>2,49</td><td>2,49</td><td>2,49</td><td>81640.46</td><td>32754.00</td><td>-0.4</td></tr><tr><td>LKMNH</td><td>2,69</td><td>2,61</td><td>2,73</td><td>2,66</td><td>2,63</td><td>2,63</td><td>2635937.91</td><td>988721.00</td><td>-2.23</td></tr><tr><td>LUKSK</td><td>3,05</td><td>3,06</td><td>3,33</td><td>3,27</td><td>0,00</td><td>3,20</td><td>435632.36</td><td>135040.00</td><td>4.92</td></tr><tr><td>MAKTK</td><td>1,26</td><td>1,26</td><td>1,27</td><td>1,27</td><td>0,00</td><td>1,26</td><td>235911.12</td><td>186891.00</td><td>0</td></tr><tr><td>MEPET</td><td>3,13</td><td>3,07</td><td>3,17</td><td>3,14</td><td>0,00</td><td>3,11</td><td>11840092.72</td><td>3787943.00</td><td>-0.64</td></tr><tr><td>METUR</td><td>0,54</td><td>0,54</td><td>0,56</td><td>0,55</td><td>0,00</td><td>0,55</td><td>37337.97</td><td>67939.00</td><td>1.85</td></tr><tr><td>MMCAS</td><td>4,40</td><td>4,31</td><td>4,49</td><td>4,39</td><td>0,00</td><td>4,37</td><td>74191.12</td><td>16969.00</td><td>-0.68</td></tr><tr><td>NIBAS</td><td>0,64</td><td>0,62</td><td>0,65</td><td>0,63</td><td>0,65</td><td>0,65</td><td>211242.53</td><td>332580.00</td><td>1.56</td></tr><tr><td>ORGE</td><td>1,77</td><td>1,76</td><td>1,79</td><td>1,78</td><td>1,78</td><td>1,78</td><td>239414.67</td><td>134770.00</td><td>0.56</td></tr><tr><td>OSTIM</td><td>3,34</td><td>3,35</td><td>3,41</td><td>3,36</td><td>0,00</td><td>3,38</td><td>1008293.77</td><td>298301.00</td><td>1.2</td></tr><tr><td>OYLUM</td><td>0,69</td><td>0,68</td><td>0,71</td><td>0,69</td><td>0,00</td><td>0,69</td><td>287305.59</td><td>413744.00</td><td>0</td></tr><tr><td>PKENT</td><td>57,05</td><td>57,10</td><td>58,00</td><td>0,00</td><td>58,00</td><td>58,00</td><td>4506.00</td><td>78.00</td><td>1.67</td></tr><tr><td>POLHO</td><td>2,47</td><td>2,47</td><td>2,58</td><td>2,55</td><td>0,00</td><td>2,54</td><td>2448434.49</td><td>967818.00</td><td>2.83</td></tr><tr><td>PRZMA</td><td>1,20</td><td>1,19</td><td>1,21</td><td>1,21</td><td>0,00</td><td>1,20</td><td>284035.06</td><td>237514.00</td><td>0</td></tr><tr><td>PSDTC</td><td>10,85</td><td>10,70</td><td>11,80</td><td>11,20</td><td>11,25</td><td>11,25</td><td>2673053.70</td><td>240715.00</td><td>3.69</td></tr><tr><td>RAYSG</td><td>0,58</td><td>0,58</td><td>0,58</td><td>0,58</td><td>0,58</td><td>0,58</td><td>1629.80</td><td>2810.00</td><td>0</td></tr><tr><td>RTALB</td><td>8,60</td><td>8,21</td><td>8,69</td><td>8,67</td><td>8,40</td><td>8,40</td><td>93470.05</td><td>10988.00</td><td>-2.33</td></tr><tr><td>SAMAT</td><td>1,24</td><td>1,24</td><td>1,26</td><td>1,25</td><td>0,00</td><td>1,24</td><td>255678.51</td><td>204963.00</td><td>0</td></tr><tr><td>SANEL</td><td>4,93</td><td>4,79</td><td>5,00</td><td>4,85</td><td>4,83</td><td>4,83</td><td>493850.15</td><td>101381.00</td><td>-2.03</td></tr><tr><td>SANFM</td><td>3,29</td><td>3,27</td><td>3,33</td><td>3,29</td><td>0,00</td><td>3,30</td><td>608143.15</td><td>185064.00</td><td>0.3</td></tr><tr><td>SAYAS</td><td>3,59</td><td>3,56</td><td>3,62</td><td>3,60</td><td>0,00</td><td>3,60</td><td>56540.90</td><td>15753.00</td><td>0.28</td></tr><tr><td>SEKFK</td><td>0,70</td><td>0,70</td><td>0,72</td><td>0,70</td><td>0,00</td><td>0,72</td><td>92403.22</td><td>130411.00</td><td>2.86</td></tr><tr><td>SILVR</td><td>1,39</td><td>1,36</td><td>1,45</td><td>1,40</td><td>1,38</td><td>1,38</td><td>1162644.05</td><td>832724.00</td><td>-0.72</td></tr><tr><td>SNKRN</td><td>6,07</td><td>6,05</td><td>6,30</td><td>6,08</td><td>6,23</td><td>6,23</td><td>856831.14</td><td>139670.00</td><td>2.64</td></tr><tr><td>SNPAM</td><td>1,36</td><td>1,31</td><td>1,38</td><td>1,38</td><td>1,36</td><td>1,36</td><td>4982.19</td><td>3649.00</td><td>0</td></tr><tr><td>SONME</td><td>3,12</td><td>3,11</td><td>3,14</td><td>3,12</td><td>3,13</td><td>3,13</td><td>280955.76</td><td>90004.00</td><td>0.32</td></tr><tr><td>TGSAS</td><td>3,95</td><td>3,95</td><td>4,04</td><td>4,00</td><td>3,98</td><td>3,98</td><td>1279386.98</td><td>319763.00</td><td>0.76</td></tr><tr><td>TMPOL</td><td>9,66</td><td>9,65</td><td>10,03</td><td>10,00</td><td>0,00</td><td>9,99</td><td>41440.81</td><td>4155.00</td><td>3.42</td></tr><tr><td>TUCLK</td><td>5,55</td><td>5,01</td><td>6,00</td><td>5,59</td><td>6,00</td><td>6,00</td><td>6340171.91</td><td>1160549.00</td><td>8.11</td></tr><tr><td>TUDDF</td><td>6,92</td><td>6,87</td><td>7,06</td><td>6,91</td><td>6,93</td><td>6,93</td><td>191421.04</td><td>27501.00</td><td>0.14</td></tr><tr><td>ULAS</td><td>0,56</td><td>0,54</td><td>0,56</td><td>0,56</td><td>0,55</td><td>0,55</td><td>29390.34</td><td>53492.00</td><td>-1.79</td></tr><tr><td>USAS</td><td>0,60</td><td>0,59</td><td>0,61</td><td>0,61</td><td>0,60</td><td>0,60</td><td>1125461.63</td><td>1872813.00</td><td>0</td></tr><tr><td>UTPYA</td><td>1,23</td><td>1,23</td><td>1,28</td><td>1,25</td><td>0,00</td><td>1,26</td><td>246300.41</td><td>195514.00</td><td>2.44</td></tr><tr><td>VERUS</td><td>27,55</td><td>27,40</td><td>28,10</td><td>27,70</td><td>28,10</td><td>28,10</td><td>512990.75</td><td>18473.00</td><td>2</td></tr><tr><td>YAPRK</td><td>2,35</td><td>2,34</td><td>2,36</td><td>2,34</td><td>2,36</td><td>2,36</td><td>10333.92</td><td>4410.00</td><td>0.43</td></tr><tr><td>YYAPI</td><td>1,21</td><td>1,20</td><td>1,24</td><td>1,22</td><td>0,00</td><td>1,21</td><td>364623.60</td><td>298993.00</td><td>0</td></tr></table> CİHAN