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>43,05</td><td>42,30</td><td>45,00</td><td>45,00</td><td>0,00</td><td>43,15</td><td>195572.85</td><td>4472.00</td><td>0.23</td></tr><tr><td>ADESE</td><td>10,35</td><td>10,10</td><td>10,55</td><td>10,30</td><td>10,10</td><td>10,10</td><td>5569812.60</td><td>540732.00</td><td>-2.42</td></tr><tr><td>AKGUV</td><td>4,63</td><td>4,70</td><td>5,45</td><td>5,03</td><td>0,00</td><td>5,43</td><td>7427873.33</td><td>1412306.00</td><td>17.28</td></tr><tr><td>AKSEL</td><td>1,81</td><td>1,77</td><td>1,81</td><td>1,80</td><td>1,77</td><td>1,77</td><td>338465.49</td><td>189176.00</td><td>-2.21</td></tr><tr><td>ALNTF</td><td>2,03</td><td>2,00</td><td>2,05</td><td>2,05</td><td>2,04</td><td>2,04</td><td>11423.45</td><td>5612.00</td><td>0.49</td></tr><tr><td>ARBUL</td><td>1,03</td><td>0,98</td><td>1,05</td><td>1,02</td><td>1,03</td><td>1,03</td><td>1169652.16</td><td>1146175.00</td><td>0</td></tr><tr><td>ARMDA</td><td>5,20</td><td>5,12</td><td>5,25</td><td>5,20</td><td>5,20</td><td>5,20</td><td>694051.16</td><td>134008.00</td><td>0</td></tr><tr><td>ASLAN</td><td>47,00</td><td>47,15</td><td>53,65</td><td>52,75</td><td>52,20</td><td>52,20</td><td>145985350.85</td><td>2827408.00</td><td>11.06</td></tr><tr><td>ATPET</td><td>3,41</td><td>3,40</td><td>3,46</td><td>3,43</td><td>3,45</td><td>3,45</td><td>611045.78</td><td>178232.00</td><td>1.17</td></tr><tr><td>ATSYH</td><td>0,58</td><td>0,57</td><td>0,58</td><td>0,58</td><td>0,00</td><td>0,58</td><td>17662.45</td><td>30523.00</td><td>0</td></tr><tr><td>AVIVA</td><td>4,69</td><td>4,69</td><td>4,70</td><td>4,69</td><td>4,70</td><td>4,70</td><td>26443.73</td><td>5638.00</td><td>0.21</td></tr><tr><td>AVOD</td><td>1,12</td><td>1,12</td><td>1,14</td><td>1,13</td><td>0,00</td><td>1,12</td><td>130735.29</td><td>116429.00</td><td>0</td></tr><tr><td>AVTUR</td><td>1,56</td><td>1,54</td><td>1,56</td><td>1,56</td><td>1,54</td><td>1,54</td><td>246021.05</td><td>158863.00</td><td>-1.28</td></tr><tr><td>AYCES</td><td>5,45</td><td>5,42</td><td>5,46</td><td>5,42</td><td>5,46</td><td>5,46</td><td>23127.13</td><td>4237.00</td><td>0.18</td></tr><tr><td>BISAS</td><td>0,68</td><td>0,68</td><td>0,69</td><td>0,68</td><td>0,68</td><td>0,68</td><td>2449.10</td><td>3600.00</td><td>0</td></tr><tr><td>BLCYT</td><td>1,25</td><td>1,23</td><td>1,26</td><td>1,24</td><td>1,23</td><td>1,23</td><td>226608.31</td><td>182815.00</td><td>-1.6</td></tr><tr><td>BRKO</td><td>0,54</td><td>0,53</td><td>0,57</td><td>0,55</td><td>0,55</td><td>0,55</td><td>337383.59</td><td>617628.00</td><td>1.85</td></tr><tr><td>BRKSN</td><td>1,78</td><td>1,75</td><td>1,89</td><td>1,81</td><td>0,00</td><td>1,81</td><td>2267923.93</td><td>1245949.00</td><td>1.69</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>0,80</td><td>50635.80</td><td>62859.00</td><td>-1.23</td></tr><tr><td>CELHA</td><td>3,18</td><td>3,17</td><td>3,21</td><td>3,19</td><td>0,00</td><td>3,21</td><td>78427.70</td><td>24657.00</td><td>0.94</td></tr><tr><td>CMENT</td><td>13,65</td><td>13,35</td><td>14,50</td><td>13,75</td><td>14,00</td><td>14,00</td><td>931238.15</td><td>66436.00</td><td>2.56</td></tr><tr><td>DAGHL</td><td>1,69</td><td>1,69</td><td>1,77</td><td>1,73</td><td>1,70</td><td>1,70</td><td>276527.52</td><td>160492.00</td><td>0.59</td></tr><tr><td>DAGI</td><td>2,86</td><td>2,91</td><td>3,08</td><td>2,94</td><td>0,00</td><td>2,93</td><td>2398511.21</td><td>814480.00</td><td>2.45</td></tr><tr><td>DENIZ</td><td>7,08</td><td>7,05</td><td>7,10</td><td>7,10</td><td>7,05</td><td>7,05</td><td>9640.15</td><td>1360.00</td><td>-0.42</td></tr><tr><td>DESA</td><td>0,87</td><td>0,87</td><td>0,89</td><td>0,88</td><td>0,00</td><td>0,88</td><td>119651.23</td><td>136949.00</td><td>1.15</td></tr><tr><td>DESPC</td><td>3,05</td><td>3,03</td><td>3,12</td><td>3,08</td><td>3,06</td><td>3,06</td><td>705587.33</td><td>229639.00</td><td>0.33</td></tr><tr><td>DGATE</td><td>14,20</td><td>13,95</td><td>14,65</td><td>14,20</td><td>14,20</td><td>14,20</td><td>787194.75</td><td>55001.00</td><td>0</td></tr><tr><td>DGZTE</td><td>2,20</td><td>2,16</td><td>2,27</td><td>2,20</td><td>0,00</td><td>2,22</td><td>1975517.70</td><td>892512.00</td><td>0.91</td></tr><tr><td>DIRIT</td><td>1,09</td><td>1,04</td><td>1,17</td><td>1,08</td><td>0,00</td><td>1,06</td><td>2272311.47</td><td>2089104.00</td><td>-2.75</td></tr><tr><td>DOBUR</td><td>2,33</td><td>2,30</td><td>2,38</td><td>2,36</td><td>0,00</td><td>2,31</td><td>247668.06</td><td>106024.00</td><td>-0.86</td></tr><tr><td>DOGUB</td><td>0,76</td><td>0,75</td><td>0,84</td><td>0,81</td><td>0,00</td><td>0,78</td><td>727133.63</td><td>906467.00</td><td>2.63</td></tr><tr><td>EGCYH</td><td>0,62</td><td>0,59</td><td>0,64</td><td>0,62</td><td>0,60</td><td>0,60</td><td>789599.15</td><td>1291923.00</td><td>-3.23</td></tr><tr><td>EGPRO</td><td>4,08</td><td>4,07</td><td>4,14</td><td>4,14</td><td>0,00</td><td>4,07</td><td>20432.00</td><td>4988.00</td><td>-0.25</td></tr><tr><td>EMNIS</td><td>1,99</td><td>1,97</td><td>2,01</td><td>2,00</td><td>0,00</td><td>1,99</td><td>22815.79</td><td>11507.00</td><td>0</td></tr><tr><td>EUHOL</td><td>1,63</td><td>1,60</td><td>1,66</td><td>1,64</td><td>1,60</td><td>1,60</td><td>3650282.53</td><td>2248666.00</td><td>-1.84</td></tr><tr><td>FFKRL</td><td>3,55</td><td>3,53</td><td>3,53</td><td>0,00</td><td>3,53</td><td>3,53</td><td>7.06</td><td>2.00</td><td>-0.56</td></tr><tr><td>FLAP</td><td>2,21</td><td>2,10</td><td>2,29</td><td>2,19</td><td>0,00</td><td>2,10</td><td>4537875.62</td><td>2086144.00</td><td>-4.98</td></tr><tr><td>FONFK</td><td>1,55</td><td>1,59</td><td>1,65</td><td>1,64</td><td>1,59</td><td>1,59</td><td>27294.99</td><td>16676.00</td><td>2.58</td></tr><tr><td>GEDIK</td><td>2,30</td><td>2,30</td><td>2,35</td><td>2,34</td><td>0,00</td><td>2,30</td><td>801.37</td><td>342.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,22</td><td>4,01</td><td>4,24</td><td>4,20</td><td>4,20</td><td>4,20</td><td>118159.34</td><td>28227.00</td><td>-0.47</td></tr><tr><td>GLBMD</td><td>0,43</td><td>0,43</td><td>0,44</td><td>0,44</td><td>0,43</td><td>0,43</td><td>20957.69</td><td>48531.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,55</td><td>1,51</td><td>1,55</td><td>1,54</td><td>1,53</td><td>1,53</td><td>146030.90</td><td>95806.00</td><td>-1.29</td></tr><tr><td>HATEK</td><td>2,87</td><td>2,87</td><td>2,90</td><td>2,90</td><td>2,89</td><td>2,89</td><td>115066.62</td><td>39917.00</td><td>0.7</td></tr><tr><td>HZNDR</td><td>4,29</td><td>4,28</td><td>4,30</td><td>4,28</td><td>4,30</td><td>4,30</td><td>5458.80</td><td>1270.00</td><td>0.23</td></tr><tr><td>IHMAD</td><td>1,15</td><td>1,14</td><td>1,19</td><td>1,16</td><td>0,00</td><td>1,16</td><td>5225274.08</td><td>4498408.00</td><td>0.87</td></tr><tr><td>INFO</td><td>0,78</td><td>0,76</td><td>0,79</td><td>0,78</td><td>0,00</td><td>0,79</td><td>30780.21</td><td>39599.00</td><td>1.28</td></tr><tr><td>JANTS</td><td>28,10</td><td>28,15</td><td>28,75</td><td>28,60</td><td>0,00</td><td>28,20</td><td>1727672.60</td><td>60910.00</td><td>0.36</td></tr><tr><td>KAPLM</td><td>2,00</td><td>1,96</td><td>2,03</td><td>1,96</td><td>1,97</td><td>1,97</td><td>19025.85</td><td>9699.00</td><td>-1.5</td></tr><tr><td>KATMR</td><td>3,80</td><td>3,76</td><td>3,90</td><td>3,82</td><td>3,79</td><td>3,79</td><td>2509056.91</td><td>653576.00</td><td>-0.26</td></tr><tr><td>KENT</td><td>149,00</td><td>145,00</td><td>150,00</td><td>150,00</td><td>148,00</td><td>148,00</td><td>118410.00</td><td>799.00</td><td>-0.67</td></tr><tr><td>KLNMA</td><td>4,95</td><td>4,77</td><td>4,98</td><td>4,77</td><td>4,98</td><td>4,98</td><td>3861.41</td><td>809.00</td><td>0.61</td></tr><tr><td>KOMHL</td><td>2,32</td><td>2,30</td><td>2,34</td><td>2,34</td><td>0,00</td><td>2,30</td><td>449290.93</td><td>193976.00</td><td>-0.86</td></tr><tr><td>KRONT</td><td>1,54</td><td>1,52</td><td>1,55</td><td>1,54</td><td>0,00</td><td>1,53</td><td>228548.25</td><td>148870.00</td><td>-0.65</td></tr><tr><td>KRSAN</td><td>7,00</td><td>6,92</td><td>7,10</td><td>7,00</td><td>6,94</td><td>6,94</td><td>116143.64</td><td>16644.00</td><td>-0.86</td></tr><tr><td>KRTEK</td><td>0,66</td><td>0,66</td><td>0,67</td><td>0,66</td><td>0,67</td><td>0,67</td><td>9084.29</td><td>13679.00</td><td>1.52</td></tr><tr><td>KUYAS</td><td>8,15</td><td>8,10</td><td>8,32</td><td>8,21</td><td>0,00</td><td>8,11</td><td>495678.67</td><td>60526.00</td><td>-0.49</td></tr><tr><td>LIDFA</td><td>2,51</td><td>2,50</td><td>2,54</td><td>2,52</td><td>2,53</td><td>2,53</td><td>66262.31</td><td>26342.00</td><td>0.8</td></tr><tr><td>LKMNH</td><td>2,53</td><td>2,55</td><td>2,61</td><td>2,57</td><td>2,55</td><td>2,55</td><td>1006045.76</td><td>391194.00</td><td>0.79</td></tr><tr><td>LUKSK</td><td>3,16</td><td>3,12</td><td>3,25</td><td>3,20</td><td>0,00</td><td>3,15</td><td>36974.33</td><td>11628.00</td><td>-0.32</td></tr><tr><td>MAKTK</td><td>1,27</td><td>1,26</td><td>1,28</td><td>1,27</td><td>1,26</td><td>1,26</td><td>241501.78</td><td>190658.00</td><td>-0.79</td></tr><tr><td>MEPET</td><td>3,01</td><td>2,93</td><td>3,07</td><td>3,01</td><td>2,93</td><td>2,93</td><td>5298757.06</td><td>1765781.00</td><td>-2.66</td></tr><tr><td>METUR</td><td>0,69</td><td>0,75</td><td>0,84</td><td>0,76</td><td>0,00</td><td>0,84</td><td>2190133.18</td><td>2745371.00</td><td>21.74</td></tr><tr><td>NIBAS</td><td>0,64</td><td>0,64</td><td>0,66</td><td>0,64</td><td>0,00</td><td>0,66</td><td>217078.16</td><td>333824.00</td><td>3.12</td></tr><tr><td>ORGE</td><td>1,86</td><td>1,86</td><td>1,90</td><td>1,88</td><td>0,00</td><td>1,89</td><td>494681.86</td><td>262516.00</td><td>1.61</td></tr><tr><td>OSTIM</td><td>3,31</td><td>3,31</td><td>3,34</td><td>3,31</td><td>0,00</td><td>3,32</td><td>171420.76</td><td>51693.00</td><td>0.3</td></tr><tr><td>OYLUM</td><td>0,67</td><td>0,66</td><td>0,74</td><td>0,66</td><td>0,73</td><td>0,73</td><td>311028.54</td><td>442384.00</td><td>8.96</td></tr><tr><td>PKENT</td><td>57,00</td><td>57,00</td><td>58,00</td><td>57,00</td><td>0,00</td><td>58,00</td><td>35168.00</td><td>615.00</td><td>1.75</td></tr><tr><td>POLHO</td><td>2,44</td><td>2,44</td><td>2,48</td><td>2,47</td><td>0,00</td><td>2,46</td><td>814392.48</td><td>331054.00</td><td>0.82</td></tr><tr><td>PRZMA</td><td>1,18</td><td>1,17</td><td>1,19</td><td>1,18</td><td>1,17</td><td>1,17</td><td>221257.05</td><td>188360.00</td><td>-0.85</td></tr><tr><td>PSDTC</td><td>11,90</td><td>11,80</td><td>12,20</td><td>12,10</td><td>12,00</td><td>12,00</td><td>2460978.40</td><td>205676.00</td><td>0.84</td></tr><tr><td>RAYSG</td><td>0,58</td><td>0,58</td><td>0,59</td><td>0,58</td><td>0,59</td><td>0,59</td><td>4675.80</td><td>8056.00</td><td>1.72</td></tr><tr><td>RTALB</td><td>8,51</td><td>8,45</td><td>8,60</td><td>8,57</td><td>8,45</td><td>8,45</td><td>164238.19</td><td>19314.00</td><td>-0.71</td></tr><tr><td>SAMAT</td><td>1,21</td><td>1,21</td><td>1,23</td><td>1,22</td><td>0,00</td><td>1,21</td><td>60629.80</td><td>49853.00</td><td>0</td></tr><tr><td>SANEL</td><td>3,51</td><td>3,48</td><td>3,85</td><td>3,52</td><td>3,74</td><td>3,74</td><td>8233737.07</td><td>2240015.00</td><td>6.55</td></tr><tr><td>SANFM</td><td>2,89</td><td>2,82</td><td>2,91</td><td>2,89</td><td>2,82</td><td>2,82</td><td>218915.20</td><td>76333.00</td><td>-2.42</td></tr><tr><td>SAYAS</td><td>3,78</td><td>3,75</td><td>3,90</td><td>3,86</td><td>3,83</td><td>3,83</td><td>354860.10</td><td>92576.00</td><td>1.32</td></tr><tr><td>SEKFK</td><td>0,72</td><td>0,71</td><td>0,73</td><td>0,71</td><td>0,72</td><td>0,72</td><td>14879.37</td><td>20923.00</td><td>0</td></tr><tr><td>SILVR</td><td>1,35</td><td>1,34</td><td>1,42</td><td>1,39</td><td>1,41</td><td>1,41</td><td>1461313.89</td><td>1050741.00</td><td>4.44</td></tr><tr><td>SNKRN</td><td>6,40</td><td>6,26</td><td>6,40</td><td>6,32</td><td>6,30</td><td>6,30</td><td>724482.29</td><td>114537.00</td><td>-1.56</td></tr><tr><td>SNPAM</td><td>1,42</td><td>1,40</td><td>1,42</td><td>1,42</td><td>1,40</td><td>1,40</td><td>13572.00</td><td>9561.00</td><td>-1.41</td></tr><tr><td>SONME</td><td>3,14</td><td>3,12</td><td>3,16</td><td>3,14</td><td>0,00</td><td>3,14</td><td>259990.42</td><td>83083.00</td><td>0</td></tr><tr><td>TGSAS</td><td>3,97</td><td>3,93</td><td>3,99</td><td>3,97</td><td>3,97</td><td>3,97</td><td>305465.90</td><td>77164.00</td><td>0</td></tr><tr><td>TMPOL</td><td>11,15</td><td>10,95</td><td>11,30</td><td>11,25</td><td>11,30</td><td>11,30</td><td>21957.65</td><td>1964.00</td><td>1.35</td></tr><tr><td>TUCLK</td><td>6,90</td><td>6,70</td><td>7,29</td><td>7,20</td><td>7,20</td><td>7,20</td><td>2917457.88</td><td>410750.00</td><td>4.35</td></tr><tr><td>TUDDF</td><td>7,56</td><td>7,34</td><td>7,73</td><td>7,45</td><td>7,37</td><td>7,37</td><td>853121.85</td><td>114296.00</td><td>-2.51</td></tr><tr><td>ULAS</td><td>0,55</td><td>0,54</td><td>0,56</td><td>0,55</td><td>0,00</td><td>0,55</td><td>44849.53</td><td>81548.00</td><td>0</td></tr><tr><td>USAS</td><td>0,63</td><td>0,62</td><td>0,66</td><td>0,63</td><td>0,00</td><td>0,64</td><td>3212454.98</td><td>5026707.00</td><td>1.59</td></tr><tr><td>UTPYA</td><td>1,23</td><td>1,23</td><td>1,26</td><td>1,25</td><td>0,00</td><td>1,24</td><td>31011.95</td><td>24926.00</td><td>0.81</td></tr><tr><td>VERUS</td><td>28,00</td><td>27,80</td><td>28,10</td><td>27,95</td><td>27,95</td><td>27,95</td><td>292612.95</td><td>10488.00</td><td>-0.18</td></tr><tr><td>YAPRK</td><td>2,49</td><td>2,45</td><td>2,45</td><td>2,45</td><td>0,00</td><td>2,45</td><td>4302.20</td><td>1756.00</td><td>-1.61</td></tr><tr><td>YYAPI</td><td>1,17</td><td>1,16</td><td>1,19</td><td>1,17</td><td>1,17</td><td>1,17</td><td>89976.18</td><td>76761.00</td><td>0</td></tr></table> CİHAN