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>44,00</td><td>43,75</td><td>48,40</td><td>44,00</td><td>44,95</td><td>44,95</td><td>187920.25</td><td>4235.00</td><td>2.16</td></tr><tr><td>ADESE</td><td>10,50</td><td>10,45</td><td>10,75</td><td>10,55</td><td>10,65</td><td>10,65</td><td>7734548.20</td><td>731824.00</td><td>1.43</td></tr><tr><td>AKGUV</td><td>4,38</td><td>4,30</td><td>4,42</td><td>4,36</td><td>4,33</td><td>4,33</td><td>442934.84</td><td>101811.00</td><td>-1.14</td></tr><tr><td>AKSEL</td><td>1,79</td><td>1,78</td><td>1,82</td><td>1,80</td><td>0,00</td><td>1,78</td><td>339028.24</td><td>189351.00</td><td>-0.56</td></tr><tr><td>ALNTF</td><td>1,98</td><td>2,01</td><td>2,03</td><td>2,02</td><td>2,03</td><td>2,03</td><td>33247.55</td><td>16491.00</td><td>2.53</td></tr><tr><td>ARBUL</td><td>0,96</td><td>0,93</td><td>1,00</td><td>0,97</td><td>0,00</td><td>0,94</td><td>1510050.77</td><td>1572534.00</td><td>-2.08</td></tr><tr><td>ARMDA</td><td>5,18</td><td>5,18</td><td>5,33</td><td>5,22</td><td>5,19</td><td>5,19</td><td>1555606.09</td><td>296399.00</td><td>0.19</td></tr><tr><td>ASLAN</td><td>50,60</td><td>50,60</td><td>56,95</td><td>54,65</td><td>51,20</td><td>51,20</td><td>107096715.60</td><td>1988317.00</td><td>1.19</td></tr><tr><td>ATPET</td><td>3,34</td><td>3,31</td><td>3,42</td><td>3,34</td><td>0,00</td><td>3,42</td><td>909338.94</td><td>271132.00</td><td>2.4</td></tr><tr><td>ATSYH</td><td>0,59</td><td>0,58</td><td>0,59</td><td>0,59</td><td>0,00</td><td>0,59</td><td>53373.78</td><td>91466.00</td><td>0</td></tr><tr><td>AVIVA</td><td>4,70</td><td>4,70</td><td>4,70</td><td>4,70</td><td>4,70</td><td>4,70</td><td>100288.60</td><td>21338.00</td><td>0</td></tr><tr><td>AVOD</td><td>1,13</td><td>1,12</td><td>1,19</td><td>1,15</td><td>1,14</td><td>1,14</td><td>1145879.45</td><td>985193.00</td><td>0.88</td></tr><tr><td>AVTUR</td><td>1,57</td><td>1,56</td><td>1,58</td><td>1,56</td><td>1,56</td><td>1,56</td><td>237108.88</td><td>151452.00</td><td>-0.64</td></tr><tr><td>AYCES</td><td>5,39</td><td>5,30</td><td>5,38</td><td>5,38</td><td>5,30</td><td>5,30</td><td>49845.84</td><td>9400.00</td><td>-1.67</td></tr><tr><td>BISAS</td><td>0,68</td><td>0,64</td><td>0,67</td><td>0,65</td><td>0,65</td><td>0,65</td><td>39031.23</td><td>60148.00</td><td>-4.41</td></tr><tr><td>BLCYT</td><td>1,25</td><td>1,24</td><td>1,27</td><td>1,26</td><td>0,00</td><td>1,25</td><td>113910.03</td><td>90701.00</td><td>0</td></tr><tr><td>BRKO</td><td>0,53</td><td>0,52</td><td>0,53</td><td>0,53</td><td>0,52</td><td>0,52</td><td>122314.98</td><td>234322.00</td><td>-1.89</td></tr><tr><td>BRKSN</td><td>1,85</td><td>1,80</td><td>1,86</td><td>1,84</td><td>0,00</td><td>1,80</td><td>649260.49</td><td>356984.00</td><td>-2.7</td></tr><tr><td>BRMEN</td><td>0,82</td><td>0,81</td><td>0,83</td><td>0,81</td><td>0,00</td><td>0,81</td><td>39826.39</td><td>48966.00</td><td>-1.22</td></tr><tr><td>CELHA</td><td>3,28</td><td>3,20</td><td>3,26</td><td>3,23</td><td>3,20</td><td>3,20</td><td>208095.58</td><td>64532.00</td><td>-2.44</td></tr><tr><td>CMENT</td><td>14,15</td><td>13,75</td><td>14,55</td><td>14,00</td><td>13,75</td><td>13,75</td><td>988553.95</td><td>70602.00</td><td>-2.83</td></tr><tr><td>DAGHL</td><td>1,68</td><td>1,65</td><td>1,69</td><td>1,65</td><td>0,00</td><td>1,67</td><td>34007.33</td><td>20431.00</td><td>-0.6</td></tr><tr><td>DAGI</td><td>2,68</td><td>2,63</td><td>2,78</td><td>2,68</td><td>2,77</td><td>2,77</td><td>1307114.18</td><td>479581.00</td><td>3.36</td></tr><tr><td>DENIZ</td><td>7,20</td><td>7,10</td><td>7,20</td><td>7,20</td><td>7,10</td><td>7,10</td><td>11233.90</td><td>1567.00</td><td>-1.39</td></tr><tr><td>DESA</td><td>0,88</td><td>0,86</td><td>0,89</td><td>0,89</td><td>0,00</td><td>0,87</td><td>127892.27</td><td>146564.00</td><td>-1.14</td></tr><tr><td>DESPC</td><td>2,93</td><td>2,88</td><td>2,97</td><td>2,93</td><td>2,89</td><td>2,89</td><td>482433.33</td><td>165340.00</td><td>-1.37</td></tr><tr><td>DGATE</td><td>13,25</td><td>12,90</td><td>13,30</td><td>13,10</td><td>13,15</td><td>13,15</td><td>860431.40</td><td>65711.00</td><td>-0.75</td></tr><tr><td>DGZTE</td><td>2,17</td><td>2,14</td><td>2,28</td><td>2,16</td><td>2,22</td><td>2,22</td><td>2185706.41</td><td>993542.00</td><td>2.3</td></tr><tr><td>DIRIT</td><td>1,13</td><td>1,11</td><td>1,20</td><td>1,14</td><td>1,13</td><td>1,13</td><td>1745982.36</td><td>1524070.00</td><td>0</td></tr><tr><td>DOBUR</td><td>2,37</td><td>2,37</td><td>2,51</td><td>2,39</td><td>0,00</td><td>2,38</td><td>427750.51</td><td>177551.00</td><td>0.42</td></tr><tr><td>DOGUB</td><td>0,78</td><td>0,75</td><td>0,80</td><td>0,77</td><td>0,00</td><td>0,76</td><td>310483.78</td><td>402323.00</td><td>-2.56</td></tr><tr><td>EGCYH</td><td>0,60</td><td>0,61</td><td>0,64</td><td>0,62</td><td>0,00</td><td>0,62</td><td>399423.11</td><td>641325.00</td><td>3.33</td></tr><tr><td>EGPRO</td><td>4,11</td><td>4,07</td><td>4,12</td><td>4,12</td><td>0,00</td><td>4,08</td><td>15031.21</td><td>3670.00</td><td>-0.73</td></tr><tr><td>EMNIS</td><td>2,04</td><td>2,00</td><td>2,04</td><td>2,04</td><td>2,00</td><td>2,00</td><td>21378.58</td><td>10569.00</td><td>-1.96</td></tr><tr><td>EUHOL</td><td>1,60</td><td>1,60</td><td>1,63</td><td>1,61</td><td>1,61</td><td>1,61</td><td>3733621.84</td><td>2317844.00</td><td>0.62</td></tr><tr><td>FFKRL</td><td>3,56</td><td>3,55</td><td>3,56</td><td>3,56</td><td>3,55</td><td>3,55</td><td>7.11</td><td>2.00</td><td>-0.28</td></tr><tr><td>FLAP</td><td>2,11</td><td>2,12</td><td>2,30</td><td>2,22</td><td>2,28</td><td>2,28</td><td>7175372.87</td><td>3223213.00</td><td>8.06</td></tr><tr><td>FONFK</td><td>1,53</td><td>1,53</td><td>1,54</td><td>1,53</td><td>1,53</td><td>1,53</td><td>2822.43</td><td>1838.00</td><td>0</td></tr><tr><td>GEDIK</td><td>2,35</td><td>2,28</td><td>2,32</td><td>2,29</td><td>0,00</td><td>2,28</td><td>9941.52</td><td>4311.00</td><td>-2.98</td></tr><tr><td>GEDZA</td><td>4,28</td><td>4,26</td><td>4,35</td><td>4,32</td><td>4,27</td><td>4,27</td><td>182673.46</td><td>42528.00</td><td>-0.23</td></tr><tr><td>GLBMD</td><td>0,44</td><td>0,43</td><td>0,44</td><td>0,43</td><td>0,44</td><td>0,44</td><td>8016.20</td><td>18230.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,53</td><td>1,49</td><td>1,53</td><td>1,52</td><td>0,00</td><td>1,51</td><td>302912.57</td><td>200785.00</td><td>-1.31</td></tr><tr><td>HATEK</td><td>2,93</td><td>2,88</td><td>2,93</td><td>2,92</td><td>0,00</td><td>2,90</td><td>182547.97</td><td>62744.00</td><td>-1.02</td></tr><tr><td>HZNDR</td><td>4,30</td><td>4,39</td><td>4,39</td><td>0,00</td><td>4,39</td><td>4,39</td><td>8.78</td><td>2.00</td><td>2.09</td></tr><tr><td>IHMAD</td><td>1,18</td><td>1,14</td><td>1,19</td><td>1,18</td><td>0,00</td><td>1,14</td><td>3900563.31</td><td>3361793.00</td><td>-3.39</td></tr><tr><td>INFO</td><td>0,79</td><td>0,77</td><td>0,79</td><td>0,78</td><td>0,00</td><td>0,78</td><td>12993.69</td><td>16870.00</td><td>-1.27</td></tr><tr><td>JANTS</td><td>33,10</td><td>29,05</td><td>31,15</td><td>29,75</td><td>0,00</td><td>29,15</td><td>9694615.65</td><td>324862.00</td><td>-11.93</td></tr><tr><td>KAPLM</td><td>2,06</td><td>2,00</td><td>2,06</td><td>2,00</td><td>2,03</td><td>2,03</td><td>26852.60</td><td>13270.00</td><td>-1.46</td></tr><tr><td>KATMR</td><td>3,73</td><td>3,67</td><td>3,79</td><td>3,73</td><td>3,67</td><td>3,67</td><td>944757.23</td><td>253570.00</td><td>-1.61</td></tr><tr><td>KENT</td><td>150,00</td><td>149,00</td><td>150,50</td><td>150,50</td><td>149,00</td><td>149,00</td><td>117567.00</td><td>783.00</td><td>-0.67</td></tr><tr><td>KERVN</td><td>0,50</td><td>0,49</td><td>0,51</td><td>0,50</td><td>0,00</td><td>0,49</td><td>298878.08</td><td>605422.00</td><td>-2</td></tr><tr><td>KLNMA</td><td>5,00</td><td>4,80</td><td>5,00</td><td>4,99</td><td>4,98</td><td>4,98</td><td>498.61</td><td>100.00</td><td>-0.4</td></tr><tr><td>KOMHL</td><td>2,31</td><td>2,27</td><td>2,53</td><td>2,30</td><td>2,37</td><td>2,37</td><td>6477309.60</td><td>2636683.00</td><td>2.6</td></tr><tr><td>KRONT</td><td>1,70</td><td>1,50</td><td>1,73</td><td>1,55</td><td>1,60</td><td>1,60</td><td>2607454.37</td><td>1668141.00</td><td>-5.88</td></tr><tr><td>KRSAN</td><td>7,09</td><td>6,98</td><td>7,17</td><td>7,05</td><td>7,07</td><td>7,07</td><td>295276.49</td><td>41884.00</td><td>-0.28</td></tr><tr><td>KRTEK</td><td>0,65</td><td>0,65</td><td>0,65</td><td>0,65</td><td>0,65</td><td>0,65</td><td>4738.50</td><td>7290.00</td><td>0</td></tr><tr><td>KUYAS</td><td>8,44</td><td>8,15</td><td>8,55</td><td>8,42</td><td>8,15</td><td>8,15</td><td>604421.63</td><td>72262.00</td><td>-3.44</td></tr><tr><td>LIDFA</td><td>2,59</td><td>2,43</td><td>2,59</td><td>2,52</td><td>2,45</td><td>2,45</td><td>214571.17</td><td>85464.00</td><td>-5.41</td></tr><tr><td>LKMNH</td><td>2,61</td><td>2,53</td><td>2,62</td><td>2,58</td><td>0,00</td><td>2,54</td><td>860787.66</td><td>335383.00</td><td>-2.68</td></tr><tr><td>LUKSK</td><td>3,13</td><td>3,07</td><td>3,15</td><td>3,11</td><td>3,14</td><td>3,14</td><td>23976.09</td><td>7678.00</td><td>0.32</td></tr><tr><td>MAKTK</td><td>1,26</td><td>1,26</td><td>1,28</td><td>1,26</td><td>1,26</td><td>1,26</td><td>667034.35</td><td>525808.00</td><td>0</td></tr><tr><td>MEPET</td><td>3,10</td><td>3,03</td><td>3,13</td><td>3,09</td><td>0,00</td><td>3,04</td><td>5385832.85</td><td>1749692.00</td><td>-1.94</td></tr><tr><td>METUR</td><td>0,57</td><td>0,56</td><td>0,57</td><td>0,56</td><td>0,00</td><td>0,57</td><td>32641.93</td><td>58279.00</td><td>0</td></tr><tr><td>MMCAS</td><td>4,21</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>NIBAS</td><td>0,66</td><td>0,64</td><td>0,67</td><td>0,66</td><td>0,00</td><td>0,66</td><td>204575.97</td><td>313046.00</td><td>0</td></tr><tr><td>ORGE</td><td>1,92</td><td>1,86</td><td>1,93</td><td>1,90</td><td>0,00</td><td>1,88</td><td>594072.97</td><td>314023.00</td><td>-2.08</td></tr><tr><td>OSTIM</td><td>3,36</td><td>3,31</td><td>3,37</td><td>3,36</td><td>3,31</td><td>3,31</td><td>164735.33</td><td>49246.00</td><td>-1.49</td></tr><tr><td>OYLUM</td><td>0,68</td><td>0,67</td><td>0,69</td><td>0,68</td><td>0,67</td><td>0,67</td><td>92934.88</td><td>136965.00</td><td>-1.47</td></tr><tr><td>PKENT</td><td>59,95</td><td>59,95</td><td>60,05</td><td>60,05</td><td>59,95</td><td>59,95</td><td>17636.25</td><td>294.00</td><td>0</td></tr><tr><td>POLHO</td><td>2,48</td><td>2,43</td><td>2,51</td><td>2,48</td><td>2,46</td><td>2,46</td><td>656569.37</td><td>266477.00</td><td>-0.81</td></tr><tr><td>PRZMA</td><td>1,19</td><td>1,17</td><td>1,20</td><td>1,19</td><td>1,17</td><td>1,17</td><td>342624.90</td><td>289609.00</td><td>-1.68</td></tr><tr><td>PSDTC</td><td>11,30</td><td>11,20</td><td>11,60</td><td>11,50</td><td>11,60</td><td>11,60</td><td>3032138.40</td><td>265958.00</td><td>2.65</td></tr><tr><td>RAYSG</td><td>0,60</td><td>0,59</td><td>0,60</td><td>0,60</td><td>0,59</td><td>0,59</td><td>387.71</td><td>655.00</td><td>-1.67</td></tr><tr><td>RTALB</td><td>8,70</td><td>8,40</td><td>8,70</td><td>8,67</td><td>8,54</td><td>8,49</td><td>53164.69</td><td>6225.00</td><td>-2.41</td></tr><tr><td>SAMAT</td><td>1,25</td><td>1,22</td><td>1,25</td><td>1,24</td><td>1,23</td><td>1,23</td><td>154986.22</td><td>125718.00</td><td>-1.6</td></tr><tr><td>SANEL</td><td>3,73</td><td>3,39</td><td>3,61</td><td>3,47</td><td>3,51</td><td>3,51</td><td>7677349.81</td><td>2211375.00</td><td>-5.9</td></tr><tr><td>SANFM</td><td>3,21</td><td>2,87</td><td>3,21</td><td>3,07</td><td>2,90</td><td>2,90</td><td>1032133.82</td><td>346080.00</td><td>-9.66</td></tr><tr><td>SAYAS</td><td>3,66</td><td>3,64</td><td>3,69</td><td>3,66</td><td>3,69</td><td>3,69</td><td>459042.45</td><td>125597.00</td><td>0.82</td></tr><tr><td>SEKFK</td><td>0,71</td><td>0,70</td><td>0,72</td><td>0,71</td><td>0,71</td><td>0,71</td><td>24273.48</td><td>34170.00</td><td>0</td></tr><tr><td>SILVR</td><td>1,33</td><td>1,33</td><td>1,36</td><td>1,33</td><td>0,00</td><td>1,35</td><td>424503.72</td><td>316417.00</td><td>1.5</td></tr><tr><td>SNKRN</td><td>6,35</td><td>6,28</td><td>6,42</td><td>6,34</td><td>6,31</td><td>6,31</td><td>588994.96</td><td>93131.00</td><td>-0.63</td></tr><tr><td>SNPAM</td><td>1,41</td><td>1,38</td><td>1,41</td><td>1,38</td><td>1,38</td><td>1,38</td><td>10852.59</td><td>7818.00</td><td>-2.13</td></tr><tr><td>SONME</td><td>3,13</td><td>3,12</td><td>3,21</td><td>3,15</td><td>0,00</td><td>3,13</td><td>1031804.13</td><td>326705.00</td><td>0</td></tr><tr><td>TGSAS</td><td>4,00</td><td>3,92</td><td>4,00</td><td>3,95</td><td>3,94</td><td>3,94</td><td>452035.81</td><td>114473.00</td><td>-1.5</td></tr><tr><td>TMPOL</td><td>10,15</td><td>10,05</td><td>10,30</td><td>10,05</td><td>10,30</td><td>10,30</td><td>10818.60</td><td>1071.00</td><td>1.48</td></tr><tr><td>TUCLK</td><td>6,46</td><td>6,42</td><td>6,72</td><td>6,59</td><td>6,43</td><td>6,43</td><td>791653.40</td><td>120462.00</td><td>-0.46</td></tr><tr><td>TUDDF</td><td>6,87</td><td>7,00</td><td>8,19</td><td>7,59</td><td>8,19</td><td>8,19</td><td>2893644.94</td><td>368678.00</td><td>19.21</td></tr><tr><td>ULAS</td><td>0,55</td><td>0,54</td><td>0,55</td><td>0,55</td><td>0,00</td><td>0,55</td><td>9280.62</td><td>16985.00</td><td>0</td></tr><tr><td>USAS</td><td>0,61</td><td>0,60</td><td>0,64</td><td>0,62</td><td>0,00</td><td>0,63</td><td>3770312.05</td><td>6096828.00</td><td>3.28</td></tr><tr><td>UTPYA</td><td>1,24</td><td>1,22</td><td>1,25</td><td>1,23</td><td>1,22</td><td>1,23</td><td>18989.42</td><td>15352.00</td><td>-0.81</td></tr><tr><td>VERUS</td><td>28,00</td><td>27,90</td><td>28,15</td><td>28,10</td><td>28,10</td><td>28,10</td><td>435436.50</td><td>15562.00</td><td>0.36</td></tr><tr><td>YAPRK</td><td>2,37</td><td>2,41</td><td>2,55</td><td>2,41</td><td>2,55</td><td>2,55</td><td>14323.73</td><td>5653.00</td><td>7.59</td></tr><tr><td>YYAPI</td><td>1,17</td><td>1,16</td><td>1,24</td><td>1,16</td><td>0,00</td><td>1,18</td><td>528307.04</td><td>442332.00</td><td>0.85</td></tr></table> CİHAN