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>44,95</td><td>42,60</td><td>44,50</td><td>44,00</td><td>0,00</td><td>43,05</td><td>176758.25</td><td>4053.00</td><td>-4.23</td></tr><tr><td>ADESE</td><td>10,65</td><td>10,35</td><td>10,75</td><td>10,65</td><td>10,35</td><td>10,35</td><td>5375867.65</td><td>511461.00</td><td>-2.82</td></tr><tr><td>AKGUV</td><td>4,33</td><td>4,30</td><td>4,75</td><td>4,33</td><td>0,00</td><td>4,63</td><td>1680087.00</td><td>368518.00</td><td>6.93</td></tr><tr><td>AKSEL</td><td>1,78</td><td>1,78</td><td>1,84</td><td>1,83</td><td>0,00</td><td>1,81</td><td>731554.95</td><td>404732.00</td><td>1.69</td></tr><tr><td>ALNTF</td><td>2,03</td><td>2,03</td><td>2,03</td><td>2,03</td><td>2,03</td><td>2,03</td><td>15170.19</td><td>7473.00</td><td>0</td></tr><tr><td>ARBUL</td><td>0,94</td><td>0,95</td><td>1,03</td><td>1,01</td><td>1,03</td><td>1,03</td><td>1489888.99</td><td>1489322.00</td><td>9.57</td></tr><tr><td>ARMDA</td><td>5,19</td><td>5,09</td><td>5,29</td><td>5,22</td><td>0,00</td><td>5,20</td><td>584269.17</td><td>112109.00</td><td>0.19</td></tr><tr><td>ASLAN</td><td>51,20</td><td>46,75</td><td>51,80</td><td>49,55</td><td>47,00</td><td>47,00</td><td>58251436.60</td><td>1180068.00</td><td>-8.2</td></tr><tr><td>ATPET</td><td>3,42</td><td>3,34</td><td>3,48</td><td>3,45</td><td>0,00</td><td>3,41</td><td>465628.37</td><td>135736.00</td><td>-0.29</td></tr><tr><td>ATSYH</td><td>0,59</td><td>0,56</td><td>0,59</td><td>0,58</td><td>0,00</td><td>0,58</td><td>63740.28</td><td>110990.00</td><td>-1.69</td></tr><tr><td>AVIVA</td><td>4,70</td><td>4,69</td><td>4,70</td><td>4,70</td><td>4,69</td><td>4,69</td><td>272.59</td><td>58.00</td><td>-0.21</td></tr><tr><td>AVOD</td><td>1,14</td><td>1,12</td><td>1,15</td><td>1,14</td><td>1,12</td><td>1,12</td><td>206813.08</td><td>182755.00</td><td>-1.75</td></tr><tr><td>AVTUR</td><td>1,56</td><td>1,55</td><td>1,57</td><td>1,55</td><td>1,56</td><td>1,56</td><td>442184.64</td><td>284171.00</td><td>0</td></tr><tr><td>AYCES</td><td>5,30</td><td>5,23</td><td>5,45</td><td>5,35</td><td>5,45</td><td>5,45</td><td>28223.58</td><td>5220.00</td><td>2.83</td></tr><tr><td>BISAS</td><td>0,65</td><td>0,67</td><td>0,68</td><td>0,67</td><td>0,68</td><td>0,68</td><td>7187.51</td><td>10629.00</td><td>4.62</td></tr><tr><td>BLCYT</td><td>1,25</td><td>1,24</td><td>1,26</td><td>1,25</td><td>0,00</td><td>1,25</td><td>63473.13</td><td>50857.00</td><td>0</td></tr><tr><td>BRKO</td><td>0,52</td><td>0,52</td><td>0,55</td><td>0,54</td><td>0,00</td><td>0,54</td><td>385438.02</td><td>719380.00</td><td>3.85</td></tr><tr><td>BRKSN</td><td>1,80</td><td>1,75</td><td>1,82</td><td>1,79</td><td>0,00</td><td>1,78</td><td>949548.16</td><td>533219.00</td><td>-1.11</td></tr><tr><td>BRMEN</td><td>0,81</td><td>0,79</td><td>0,82</td><td>0,81</td><td>0,00</td><td>0,81</td><td>40599.18</td><td>50442.00</td><td>0</td></tr><tr><td>CELHA</td><td>3,20</td><td>3,15</td><td>3,25</td><td>3,22</td><td>3,18</td><td>3,18</td><td>179241.66</td><td>56294.00</td><td>-0.62</td></tr><tr><td>CMENT</td><td>13,75</td><td>13,50</td><td>14,15</td><td>13,60</td><td>0,00</td><td>13,65</td><td>470079.75</td><td>34389.00</td><td>-0.73</td></tr><tr><td>DAGHL</td><td>1,67</td><td>1,65</td><td>1,71</td><td>1,66</td><td>1,69</td><td>1,69</td><td>169882.01</td><td>101203.00</td><td>1.2</td></tr><tr><td>DAGI</td><td>2,77</td><td>2,68</td><td>2,86</td><td>2,77</td><td>2,86</td><td>2,86</td><td>2182155.69</td><td>782499.00</td><td>3.25</td></tr><tr><td>DENIZ</td><td>7,10</td><td>6,97</td><td>7,10</td><td>7,01</td><td>0,00</td><td>7,08</td><td>8532.30</td><td>1216.00</td><td>-0.28</td></tr><tr><td>DESA</td><td>0,87</td><td>0,86</td><td>0,87</td><td>0,87</td><td>0,00</td><td>0,00</td><td>89057.75</td><td>102961.00</td><td>0</td></tr><tr><td>DESPC</td><td>2,89</td><td>3,01</td><td>3,08</td><td>3,03</td><td>3,05</td><td>3,05</td><td>1651022.65</td><td>541731.00</td><td>5.54</td></tr><tr><td>DGATE</td><td>13,15</td><td>13,05</td><td>14,35</td><td>14,10</td><td>14,20</td><td>14,20</td><td>1909452.95</td><td>137559.00</td><td>7.98</td></tr><tr><td>DGZTE</td><td>2,22</td><td>2,15</td><td>2,23</td><td>2,20</td><td>2,20</td><td>2,20</td><td>1263839.20</td><td>575971.00</td><td>-0.9</td></tr><tr><td>DIRIT</td><td>1,13</td><td>1,07</td><td>1,15</td><td>1,09</td><td>1,09</td><td>1,09</td><td>713742.84</td><td>646629.00</td><td>-3.54</td></tr><tr><td>DOBUR</td><td>2,38</td><td>2,32</td><td>2,38</td><td>2,36</td><td>0,00</td><td>0,00</td><td>152243.94</td><td>64832.00</td><td>0</td></tr><tr><td>DOGUB</td><td>0,76</td><td>0,75</td><td>0,77</td><td>0,77</td><td>0,00</td><td>0,76</td><td>114649.11</td><td>150491.00</td><td>0</td></tr><tr><td>EGCYH</td><td>0,62</td><td>0,60</td><td>0,62</td><td>0,61</td><td>0,00</td><td>0,00</td><td>289111.96</td><td>473635.00</td><td>0</td></tr><tr><td>EGPRO</td><td>4,08</td><td>4,05</td><td>4,11</td><td>4,09</td><td>0,00</td><td>0,00</td><td>1708.66</td><td>417.00</td><td>0</td></tr><tr><td>EMNIS</td><td>2,00</td><td>1,98</td><td>2,03</td><td>2,01</td><td>1,99</td><td>1,99</td><td>49369.03</td><td>24717.00</td><td>-0.5</td></tr><tr><td>EUHOL</td><td>1,61</td><td>1,57</td><td>1,66</td><td>1,60</td><td>1,63</td><td>1,63</td><td>4592928.53</td><td>2864958.00</td><td>1.24</td></tr><tr><td>FFKRL</td><td>3,55</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>FLAP</td><td>2,28</td><td>2,21</td><td>2,50</td><td>2,41</td><td>2,21</td><td>2,21</td><td>8219646.59</td><td>3437516.00</td><td>-3.07</td></tr><tr><td>FONFK</td><td>1,53</td><td>1,54</td><td>1,55</td><td>1,54</td><td>0,00</td><td>0,00</td><td>2277.66</td><td>1479.00</td><td>0</td></tr><tr><td>GEDIK</td><td>2,28</td><td>2,28</td><td>2,34</td><td>2,34</td><td>0,00</td><td>0,00</td><td>2895.00</td><td>1250.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,27</td><td>4,20</td><td>4,30</td><td>4,25</td><td>4,22</td><td>4,22</td><td>97662.98</td><td>23074.00</td><td>-1.17</td></tr><tr><td>GLBMD</td><td>0,44</td><td>0,43</td><td>0,44</td><td>0,44</td><td>0,00</td><td>0,00</td><td>3995.20</td><td>9080.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,51</td><td>1,50</td><td>1,55</td><td>1,53</td><td>1,55</td><td>1,55</td><td>526846.60</td><td>346098.00</td><td>2.65</td></tr><tr><td>HATEK</td><td>2,90</td><td>2,87</td><td>2,92</td><td>2,90</td><td>2,87</td><td>2,87</td><td>180298.03</td><td>62589.00</td><td>-1.03</td></tr><tr><td>HZNDR</td><td>4,39</td><td>4,29</td><td>4,42</td><td>4,40</td><td>0,00</td><td>0,00</td><td>629.44</td><td>143.00</td><td>0</td></tr><tr><td>IHMAD</td><td>1,14</td><td>1,14</td><td>1,16</td><td>1,16</td><td>1,15</td><td>1,15</td><td>3363979.18</td><td>2924966.00</td><td>0.88</td></tr><tr><td>INFO</td><td>0,78</td><td>0,77</td><td>0,78</td><td>0,78</td><td>0,78</td><td>0,78</td><td>12731.17</td><td>16531.00</td><td>0</td></tr><tr><td>JANTS</td><td>29,15</td><td>27,50</td><td>29,30</td><td>28,15</td><td>28,10</td><td>28,10</td><td>3385293.20</td><td>120807.00</td><td>-3.6</td></tr><tr><td>KAPLM</td><td>2,03</td><td>1,98</td><td>2,03</td><td>1,98</td><td>0,00</td><td>2,00</td><td>36626.70</td><td>18310.00</td><td>-1.48</td></tr><tr><td>KATMR</td><td>3,67</td><td>3,68</td><td>3,80</td><td>3,74</td><td>3,80</td><td>3,80</td><td>2108862.19</td><td>563080.00</td><td>3.54</td></tr><tr><td>KENT</td><td>149,00</td><td>149,00</td><td>150,00</td><td>150,00</td><td>0,00</td><td>0,00</td><td>39300.00</td><td>262.00</td><td>0</td></tr><tr><td>KERVN</td><td>0,49</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>KLNMA</td><td>4,98</td><td>4,95</td><td>4,98</td><td>4,96</td><td>0,00</td><td>4,95</td><td>6053.99</td><td>1223.00</td><td>-0.6</td></tr><tr><td>KOMHL</td><td>2,37</td><td>2,30</td><td>2,35</td><td>2,34</td><td>2,32</td><td>2,32</td><td>1215197.15</td><td>523366.00</td><td>-2.11</td></tr><tr><td>KRONT</td><td>1,60</td><td>1,52</td><td>1,61</td><td>1,56</td><td>0,00</td><td>1,54</td><td>904186.60</td><td>585377.00</td><td>-3.75</td></tr><tr><td>KRSAN</td><td>7,07</td><td>6,36</td><td>7,10</td><td>7,05</td><td>0,00</td><td>7,00</td><td>166533.84</td><td>23638.00</td><td>-0.99</td></tr><tr><td>KRTEK</td><td>0,65</td><td>0,65</td><td>0,66</td><td>0,65</td><td>0,00</td><td>0,00</td><td>15022.15</td><td>23111.00</td><td>0</td></tr><tr><td>KUYAS</td><td>8,15</td><td>7,95</td><td>8,29</td><td>8,22</td><td>8,15</td><td>8,15</td><td>477058.05</td><td>58614.00</td><td>0</td></tr><tr><td>LIDFA</td><td>2,45</td><td>2,47</td><td>2,54</td><td>2,52</td><td>2,51</td><td>2,51</td><td>114653.87</td><td>45659.00</td><td>2.45</td></tr><tr><td>LKMNH</td><td>2,54</td><td>2,52</td><td>2,58</td><td>2,56</td><td>2,53</td><td>2,53</td><td>759606.64</td><td>297851.00</td><td>-0.39</td></tr><tr><td>LUKSK</td><td>3,14</td><td>3,10</td><td>3,16</td><td>3,10</td><td>3,16</td><td>3,16</td><td>17595.62</td><td>5606.00</td><td>0.64</td></tr><tr><td>MAKTK</td><td>1,26</td><td>1,26</td><td>1,27</td><td>1,27</td><td>1,27</td><td>1,27</td><td>296201.75</td><td>234361.00</td><td>0.79</td></tr><tr><td>MEPET</td><td>3,04</td><td>2,75</td><td>3,18</td><td>2,93</td><td>0,00</td><td>3,01</td><td>32852927.70</td><td>10881307.00</td><td>-0.99</td></tr><tr><td>METUR</td><td>0,57</td><td>0,62</td><td>0,69</td><td>0,62</td><td>0,00</td><td>0,00</td><td>340454.12</td><td>514841.00</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>0,65</td><td>0,65</td><td>0,00</td><td>0,00</td><td>124191.64</td><td>191613.00</td><td>0</td></tr><tr><td>ORGE</td><td>1,88</td><td>1,85</td><td>1,93</td><td>1,91</td><td>1,86</td><td>1,86</td><td>875698.44</td><td>464596.00</td><td>-1.06</td></tr><tr><td>OSTIM</td><td>3,31</td><td>3,31</td><td>3,37</td><td>3,32</td><td>3,31</td><td>3,31</td><td>277184.49</td><td>83045.00</td><td>0</td></tr><tr><td>OYLUM</td><td>0,67</td><td>0,66</td><td>0,68</td><td>0,66</td><td>0,00</td><td>0,00</td><td>87583.23</td><td>130126.00</td><td>0</td></tr><tr><td>PKENT</td><td>59,95</td><td>57,00</td><td>59,90</td><td>57,00</td><td>0,00</td><td>0,00</td><td>4760.00</td><td>83.00</td><td>0</td></tr><tr><td>POLHO</td><td>2,46</td><td>2,42</td><td>2,45</td><td>2,43</td><td>0,00</td><td>2,44</td><td>330486.45</td><td>135592.00</td><td>-0.81</td></tr><tr><td>PRZMA</td><td>1,17</td><td>1,16</td><td>1,18</td><td>1,18</td><td>0,00</td><td>1,18</td><td>249352.16</td><td>212647.00</td><td>0.85</td></tr><tr><td>PSDTC</td><td>11,60</td><td>11,50</td><td>11,90</td><td>11,75</td><td>0,00</td><td>11,90</td><td>1937363.65</td><td>166002.00</td><td>2.59</td></tr><tr><td>RAYSG</td><td>0,59</td><td>0,56</td><td>0,58</td><td>0,56</td><td>0,58</td><td>0,58</td><td>7465.02</td><td>13302.00</td><td>-1.69</td></tr><tr><td>RTALB</td><td>8,49</td><td>8,51</td><td>8,60</td><td>8,55</td><td>8,51</td><td>8,51</td><td>52285.74</td><td>6105.00</td><td>0.24</td></tr><tr><td>SAMAT</td><td>1,23</td><td>1,20</td><td>1,23</td><td>1,22</td><td>1,21</td><td>1,21</td><td>161778.25</td><td>132948.00</td><td>-1.63</td></tr><tr><td>SANEL</td><td>3,51</td><td>3,50</td><td>3,69</td><td>3,53</td><td>0,00</td><td>3,51</td><td>2106762.69</td><td>593545.00</td><td>0</td></tr><tr><td>SANFM</td><td>2,90</td><td>2,84</td><td>2,93</td><td>2,89</td><td>2,89</td><td>2,89</td><td>557421.09</td><td>193790.00</td><td>-0.34</td></tr><tr><td>SAYAS</td><td>3,69</td><td>3,69</td><td>3,80</td><td>3,75</td><td>0,00</td><td>3,78</td><td>303403.77</td><td>80813.00</td><td>2.44</td></tr><tr><td>SEKFK</td><td>0,71</td><td>0,70</td><td>0,72</td><td>0,71</td><td>0,00</td><td>0,72</td><td>22197.45</td><td>31333.00</td><td>1.41</td></tr><tr><td>SILVR</td><td>1,35</td><td>1,31</td><td>1,37</td><td>1,33</td><td>0,00</td><td>1,35</td><td>815783.55</td><td>608883.00</td><td>0</td></tr><tr><td>SNKRN</td><td>6,31</td><td>6,30</td><td>6,41</td><td>6,34</td><td>6,40</td><td>6,40</td><td>551214.92</td><td>86689.00</td><td>1.43</td></tr><tr><td>SNPAM</td><td>1,38</td><td>1,35</td><td>1,42</td><td>1,40</td><td>1,42</td><td>1,42</td><td>27927.07</td><td>19749.00</td><td>2.9</td></tr><tr><td>SONME</td><td>3,13</td><td>3,11</td><td>3,16</td><td>3,13</td><td>0,00</td><td>3,14</td><td>202943.21</td><td>64711.00</td><td>0.32</td></tr><tr><td>TGSAS</td><td>3,94</td><td>3,92</td><td>4,04</td><td>3,98</td><td>0,00</td><td>3,97</td><td>872807.74</td><td>219245.00</td><td>0.76</td></tr><tr><td>TMPOL</td><td>10,30</td><td>10,25</td><td>11,15</td><td>10,55</td><td>11,15</td><td>11,15</td><td>52111.75</td><td>4855.00</td><td>8.25</td></tr><tr><td>TUCLK</td><td>6,43</td><td>6,24</td><td>6,90</td><td>6,64</td><td>6,90</td><td>6,90</td><td>800129.69</td><td>121526.00</td><td>7.31</td></tr><tr><td>TUDDF</td><td>8,19</td><td>7,50</td><td>8,32</td><td>7,76</td><td>7,56</td><td>7,56</td><td>1414133.30</td><td>180109.00</td><td>-7.69</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>17051.41</td><td>31167.00</td><td>0</td></tr><tr><td>USAS</td><td>0,63</td><td>0,62</td><td>0,65</td><td>0,65</td><td>0,00</td><td>0,63</td><td>4510528.29</td><td>7099713.00</td><td>0</td></tr><tr><td>UTPYA</td><td>1,23</td><td>1,22</td><td>1,25</td><td>1,22</td><td>0,00</td><td>1,23</td><td>25458.41</td><td>20761.00</td><td>0</td></tr><tr><td>VERUS</td><td>28,10</td><td>27,70</td><td>28,00</td><td>27,95</td><td>0,00</td><td>28,00</td><td>635533.00</td><td>22818.00</td><td>-0.36</td></tr><tr><td>YAPRK</td><td>2,55</td><td>2,49</td><td>2,55</td><td>2,50</td><td>2,49</td><td>2,49</td><td>6019.48</td><td>2402.00</td><td>-2.35</td></tr><tr><td>YYAPI</td><td>1,18</td><td>1,17</td><td>1,20</td><td>1,20</td><td>0,00</td><td>1,17</td><td>128132.49</td><td>108328.00</td><td>-0.85</td></tr></table> CİHAN