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>43,15</td><td>43,00</td><td>43,50</td><td>43,20</td><td>0,00</td><td>43,05</td><td>34833.80</td><td>806.00</td><td>-0.23</td></tr><tr><td>ADESE</td><td>10,10</td><td>8,76</td><td>10,20</td><td>9,15</td><td>9,20</td><td>9,20</td><td>27090222.48</td><td>2932364.00</td><td>-8.91</td></tr><tr><td>AKGUV</td><td>5,43</td><td>5,01</td><td>5,40</td><td>5,21</td><td>0,00</td><td>5,02</td><td>5201157.72</td><td>1007998.00</td><td>-7.55</td></tr><tr><td>AKSEL</td><td>1,77</td><td>1,74</td><td>1,92</td><td>1,77</td><td>0,00</td><td>1,77</td><td>3894646.25</td><td>2136452.00</td><td>0</td></tr><tr><td>ALNTF</td><td>2,04</td><td>2,00</td><td>2,19</td><td>2,19</td><td>2,00</td><td>2,00</td><td>18856.29</td><td>8745.00</td><td>-1.96</td></tr><tr><td>ARBUL</td><td>1,03</td><td>0,99</td><td>1,03</td><td>1,01</td><td>0,00</td><td>1,00</td><td>641907.44</td><td>640184.00</td><td>-2.91</td></tr><tr><td>ARMDA</td><td>5,20</td><td>5,10</td><td>5,23</td><td>5,18</td><td>5,13</td><td>5,13</td><td>451042.07</td><td>87199.00</td><td>-1.35</td></tr><tr><td>ASLAN</td><td>52,20</td><td>51,30</td><td>55,30</td><td>52,80</td><td>51,50</td><td>51,50</td><td>68388259.30</td><td>1283822.00</td><td>-1.34</td></tr><tr><td>ATPET</td><td>3,45</td><td>3,43</td><td>3,47</td><td>3,45</td><td>3,45</td><td>3,45</td><td>569316.11</td><td>165299.00</td><td>0</td></tr><tr><td>ATSYH</td><td>0,58</td><td>0,57</td><td>0,63</td><td>0,58</td><td>0,00</td><td>0,63</td><td>526570.04</td><td>848634.00</td><td>8.62</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>272.60</td><td>58.00</td><td>0</td></tr><tr><td>AVOD</td><td>1,12</td><td>1,11</td><td>1,14</td><td>1,12</td><td>0,00</td><td>1,11</td><td>125001.78</td><td>111534.00</td><td>-0.89</td></tr><tr><td>AVTUR</td><td>1,54</td><td>1,53</td><td>1,55</td><td>1,55</td><td>1,53</td><td>1,53</td><td>142611.75</td><td>92529.00</td><td>-0.65</td></tr><tr><td>AYCES</td><td>5,46</td><td>5,39</td><td>5,46</td><td>5,42</td><td>5,46</td><td>5,46</td><td>7033.08</td><td>1292.00</td><td>0</td></tr><tr><td>BISAS</td><td>0,68</td><td>0,63</td><td>0,67</td><td>0,67</td><td>0,66</td><td>0,66</td><td>9176.57</td><td>14225.00</td><td>-2.94</td></tr><tr><td>BLCYT</td><td>1,23</td><td>1,22</td><td>1,24</td><td>1,23</td><td>1,22</td><td>1,22</td><td>132278.61</td><td>107732.00</td><td>-0.81</td></tr><tr><td>BRKO</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>262603.49</td><td>481931.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,81</td><td>1,77</td><td>1,83</td><td>1,80</td><td>1,77</td><td>1,77</td><td>586286.16</td><td>326697.00</td><td>-2.21</td></tr><tr><td>BRMEN</td><td>0,80</td><td>0,80</td><td>0,81</td><td>0,80</td><td>0,80</td><td>0,80</td><td>41906.60</td><td>52262.00</td><td>0</td></tr><tr><td>CELHA</td><td>3,21</td><td>3,17</td><td>3,21</td><td>3,21</td><td>3,18</td><td>3,18</td><td>51692.51</td><td>16200.00</td><td>-0.93</td></tr><tr><td>CMENT</td><td>14,00</td><td>13,75</td><td>14,45</td><td>14,20</td><td>0,00</td><td>14,15</td><td>500281.55</td><td>35523.00</td><td>1.07</td></tr><tr><td>DAGHL</td><td>1,70</td><td>1,68</td><td>1,74</td><td>1,69</td><td>1,68</td><td>1,68</td><td>102577.68</td><td>60509.00</td><td>-1.18</td></tr><tr><td>DAGI</td><td>2,93</td><td>2,93</td><td>3,01</td><td>2,95</td><td>0,00</td><td>2,96</td><td>892715.91</td><td>302435.00</td><td>1.02</td></tr><tr><td>DENIZ</td><td>7,05</td><td>7,07</td><td>7,09</td><td>7,09</td><td>7,07</td><td>7,07</td><td>8730.35</td><td>1232.00</td><td>0.28</td></tr><tr><td>DESA</td><td>0,88</td><td>0,86</td><td>0,88</td><td>0,88</td><td>0,00</td><td>0,87</td><td>62524.61</td><td>72069.00</td><td>-1.14</td></tr><tr><td>DESPC</td><td>3,06</td><td>3,04</td><td>3,09</td><td>3,06</td><td>0,00</td><td>3,05</td><td>447114.29</td><td>146405.00</td><td>-0.33</td></tr><tr><td>DGATE</td><td>14,20</td><td>14,10</td><td>14,60</td><td>14,40</td><td>14,40</td><td>14,40</td><td>633425.75</td><td>43995.00</td><td>1.41</td></tr><tr><td>DGZTE</td><td>2,22</td><td>2,17</td><td>2,23</td><td>2,19</td><td>0,00</td><td>2,19</td><td>650651.15</td><td>296421.00</td><td>-1.35</td></tr><tr><td>DIRIT</td><td>1,06</td><td>1,03</td><td>1,11</td><td>1,05</td><td>1,05</td><td>1,05</td><td>567804.19</td><td>536993.00</td><td>-0.94</td></tr><tr><td>DOBUR</td><td>2,31</td><td>2,27</td><td>2,33</td><td>2,28</td><td>2,30</td><td>2,30</td><td>119768.61</td><td>52274.00</td><td>-0.43</td></tr><tr><td>DOGUB</td><td>0,78</td><td>0,77</td><td>0,79</td><td>0,79</td><td>0,77</td><td>0,77</td><td>140586.58</td><td>180384.00</td><td>-1.28</td></tr><tr><td>EGCYH</td><td>0,60</td><td>0,60</td><td>0,61</td><td>0,61</td><td>0,60</td><td>0,60</td><td>42260.46</td><td>70154.00</td><td>0</td></tr><tr><td>EGPRO</td><td>4,07</td><td>4,06</td><td>4,08</td><td>4,06</td><td>4,07</td><td>4,07</td><td>13456.79</td><td>3306.00</td><td>0</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>2,01</td><td>4729.09</td><td>2384.00</td><td>1</td></tr><tr><td>EUHOL</td><td>1,60</td><td>1,60</td><td>1,78</td><td>1,71</td><td>1,69</td><td>1,69</td><td>14407072.55</td><td>8521240.00</td><td>5.62</td></tr><tr><td>FFKRL</td><td>3,53</td><td>3,48</td><td>3,50</td><td>3,50</td><td>3,48</td><td>3,48</td><td>3546.46</td><td>1019.00</td><td>-1.42</td></tr><tr><td>FLAP</td><td>2,10</td><td>1,94</td><td>2,13</td><td>2,00</td><td>1,97</td><td>1,97</td><td>8060311.43</td><td>3956006.00</td><td>-6.19</td></tr><tr><td>FONFK</td><td>1,59</td><td>1,55</td><td>1,56</td><td>1,56</td><td>1,55</td><td>1,55</td><td>63898.60</td><td>41072.00</td><td>-2.52</td></tr><tr><td>GEDIK</td><td>2,30</td><td>2,30</td><td>2,34</td><td>2,30</td><td>0,00</td><td>0,00</td><td>4.64</td><td>2.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,20</td><td>4,16</td><td>4,40</td><td>4,18</td><td>4,26</td><td>4,26</td><td>211311.70</td><td>49483.00</td><td>1.43</td></tr><tr><td>GLBMD</td><td>0,43</td><td>0,43</td><td>0,45</td><td>0,44</td><td>0,45</td><td>0,45</td><td>28279.06</td><td>63682.00</td><td>4.65</td></tr><tr><td>GLRYH</td><td>1,53</td><td>1,51</td><td>1,55</td><td>1,54</td><td>0,00</td><td>1,53</td><td>1000560.12</td><td>656900.00</td><td>0</td></tr><tr><td>HATEK</td><td>2,89</td><td>2,84</td><td>2,90</td><td>2,88</td><td>2,84</td><td>2,84</td><td>108915.66</td><td>38072.00</td><td>-1.73</td></tr><tr><td>HZNDR</td><td>4,30</td><td>4,29</td><td>4,40</td><td>4,40</td><td>4,40</td><td>4,40</td><td>41973.80</td><td>9552.00</td><td>2.33</td></tr><tr><td>IHMAD</td><td>1,16</td><td>1,14</td><td>1,18</td><td>1,16</td><td>0,00</td><td>1,15</td><td>2618013.69</td><td>2262982.00</td><td>-0.86</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>7231.41</td><td>9322.00</td><td>-1.27</td></tr><tr><td>JANTS</td><td>28,20</td><td>26,45</td><td>27,65</td><td>27,20</td><td>26,60</td><td>26,60</td><td>1900819.65</td><td>70053.00</td><td>-5.67</td></tr><tr><td>KAPLM</td><td>1,97</td><td>2,00</td><td>2,00</td><td>2,00</td><td>2,00</td><td>2,00</td><td>6520.00</td><td>3260.00</td><td>1.52</td></tr><tr><td>KATMR</td><td>3,79</td><td>3,75</td><td>3,84</td><td>3,78</td><td>0,00</td><td>3,76</td><td>1229422.26</td><td>324769.00</td><td>-0.79</td></tr><tr><td>KENT</td><td>148,00</td><td>149,50</td><td>150,50</td><td>150,00</td><td>150,00</td><td>150,00</td><td>119040.50</td><td>794.00</td><td>1.35</td></tr><tr><td>KLNMA</td><td>4,98</td><td>4,73</td><td>5,00</td><td>4,95</td><td>4,82</td><td>4,82</td><td>2593.47</td><td>529.00</td><td>-3.21</td></tr><tr><td>KOMHL</td><td>2,30</td><td>2,23</td><td>2,32</td><td>2,27</td><td>2,23</td><td>2,23</td><td>529623.92</td><td>233598.00</td><td>-3.04</td></tr><tr><td>KRONT</td><td>1,53</td><td>1,47</td><td>1,54</td><td>1,51</td><td>0,00</td><td>1,48</td><td>298406.23</td><td>199145.00</td><td>-3.27</td></tr><tr><td>KRSAN</td><td>6,94</td><td>6,59</td><td>7,47</td><td>6,74</td><td>7,35</td><td>7,35</td><td>1051897.35</td><td>147438.00</td><td>5.91</td></tr><tr><td>KRTEK</td><td>0,67</td><td>0,65</td><td>0,66</td><td>0,66</td><td>0,65</td><td>0,65</td><td>8086.56</td><td>12263.00</td><td>-2.99</td></tr><tr><td>KUYAS</td><td>8,11</td><td>7,82</td><td>8,17</td><td>8,11</td><td>8,00</td><td>8,00</td><td>220636.70</td><td>27449.00</td><td>-1.36</td></tr><tr><td>LIDFA</td><td>2,53</td><td>2,52</td><td>2,54</td><td>2,52</td><td>2,53</td><td>2,53</td><td>110763.00</td><td>43830.00</td><td>0</td></tr><tr><td>LKMNH</td><td>2,55</td><td>2,54</td><td>2,61</td><td>2,56</td><td>0,00</td><td>2,56</td><td>819090.36</td><td>318084.00</td><td>0.39</td></tr><tr><td>LUKSK</td><td>3,15</td><td>3,14</td><td>3,23</td><td>3,16</td><td>3,19</td><td>3,19</td><td>26871.85</td><td>8483.00</td><td>1.27</td></tr><tr><td>MAKTK</td><td>1,26</td><td>1,25</td><td>1,27</td><td>1,26</td><td>1,25</td><td>1,25</td><td>657251.97</td><td>521642.00</td><td>-0.79</td></tr><tr><td>MEPET</td><td>2,93</td><td>2,85</td><td>3,00</td><td>2,93</td><td>0,00</td><td>2,85</td><td>5448406.28</td><td>1863802.00</td><td>-2.73</td></tr><tr><td>METUR</td><td>0,84</td><td>0,87</td><td>0,98</td><td>0,90</td><td>0,00</td><td>0,98</td><td>2596321.11</td><td>2744462.00</td><td>16.67</td></tr><tr><td>NIBAS</td><td>0,66</td><td>0,64</td><td>0,66</td><td>0,65</td><td>0,00</td><td>0,65</td><td>68541.57</td><td>105361.00</td><td>-1.52</td></tr><tr><td>ORGE</td><td>1,89</td><td>1,87</td><td>1,94</td><td>1,88</td><td>1,94</td><td>1,94</td><td>673699.15</td><td>353551.00</td><td>2.65</td></tr><tr><td>OSTIM</td><td>3,32</td><td>3,27</td><td>3,32</td><td>3,30</td><td>0,00</td><td>3,27</td><td>95436.85</td><td>28984.00</td><td>-1.51</td></tr><tr><td>OYLUM</td><td>0,73</td><td>0,68</td><td>0,76</td><td>0,70</td><td>0,00</td><td>0,69</td><td>438293.33</td><td>620590.00</td><td>-5.48</td></tr><tr><td>PKENT</td><td>58,00</td><td>57,05</td><td>63,00</td><td>61,05</td><td>58,00</td><td>58,00</td><td>17273.20</td><td>287.00</td><td>0</td></tr><tr><td>POLHO</td><td>2,46</td><td>2,41</td><td>2,48</td><td>2,44</td><td>2,43</td><td>2,43</td><td>313138.75</td><td>128723.00</td><td>-1.22</td></tr><tr><td>PRZMA</td><td>1,17</td><td>1,15</td><td>1,18</td><td>1,16</td><td>0,00</td><td>1,15</td><td>170423.98</td><td>146350.00</td><td>-1.71</td></tr><tr><td>PSDTC</td><td>12,00</td><td>12,00</td><td>12,40</td><td>12,15</td><td>12,40</td><td>12,40</td><td>2717238.40</td><td>224559.00</td><td>3.33</td></tr><tr><td>RAYSG</td><td>0,59</td><td>0,58</td><td>0,59</td><td>0,59</td><td>0,58</td><td>0,58</td><td>2106.42</td><td>3574.00</td><td>-1.69</td></tr><tr><td>RTALB</td><td>8,45</td><td>8,43</td><td>8,57</td><td>8,47</td><td>0,00</td><td>8,48</td><td>85479.55</td><td>10110.00</td><td>0.35</td></tr><tr><td>SAMAT</td><td>1,21</td><td>1,20</td><td>1,22</td><td>1,21</td><td>0,00</td><td>1,20</td><td>120943.84</td><td>100094.00</td><td>-0.83</td></tr><tr><td>SANEL</td><td>3,74</td><td>3,63</td><td>3,76</td><td>3,72</td><td>0,00</td><td>3,67</td><td>1703470.62</td><td>460551.00</td><td>-1.87</td></tr><tr><td>SANFM</td><td>2,82</td><td>2,80</td><td>2,87</td><td>2,81</td><td>2,84</td><td>2,84</td><td>155061.65</td><td>54772.00</td><td>0.71</td></tr><tr><td>SAYAS</td><td>3,83</td><td>3,79</td><td>3,90</td><td>3,88</td><td>0,00</td><td>3,83</td><td>363225.62</td><td>94665.00</td><td>0</td></tr><tr><td>SEKFK</td><td>0,72</td><td>0,70</td><td>0,72</td><td>0,71</td><td>0,72</td><td>0,72</td><td>32664.52</td><td>45985.00</td><td>0</td></tr><tr><td>SILVR</td><td>1,41</td><td>1,36</td><td>1,41</td><td>1,40</td><td>1,38</td><td>1,38</td><td>436974.59</td><td>314457.00</td><td>-2.13</td></tr><tr><td>SNKRN</td><td>6,30</td><td>6,26</td><td>6,40</td><td>6,34</td><td>6,33</td><td>6,33</td><td>388783.74</td><td>61483.00</td><td>0.48</td></tr><tr><td>SNPAM</td><td>1,40</td><td>1,37</td><td>1,40</td><td>1,40</td><td>1,37</td><td>1,37</td><td>8816.93</td><td>6424.00</td><td>-2.14</td></tr><tr><td>SONME</td><td>3,14</td><td>3,11</td><td>3,15</td><td>3,12</td><td>0,00</td><td>3,11</td><td>224120.50</td><td>71762.00</td><td>-0.96</td></tr><tr><td>TGSAS</td><td>3,97</td><td>3,94</td><td>3,99</td><td>3,98</td><td>0,00</td><td>3,94</td><td>131922.44</td><td>33278.00</td><td>-0.76</td></tr><tr><td>TMPOL</td><td>11,30</td><td>11,20</td><td>11,35</td><td>11,35</td><td>11,35</td><td>11,35</td><td>31988.75</td><td>2833.00</td><td>0.44</td></tr><tr><td>TUCLK</td><td>7,20</td><td>6,56</td><td>7,40</td><td>7,19</td><td>7,06</td><td>7,06</td><td>1743288.82</td><td>246995.00</td><td>-1.94</td></tr><tr><td>TUDDF</td><td>7,37</td><td>7,31</td><td>7,86</td><td>7,38</td><td>7,44</td><td>7,44</td><td>1130840.63</td><td>148942.00</td><td>0.95</td></tr><tr><td>ULAS</td><td>0,55</td><td>0,55</td><td>0,56</td><td>0,55</td><td>0,00</td><td>0,55</td><td>28785.91</td><td>52254.00</td><td>0</td></tr><tr><td>USAS</td><td>0,64</td><td>0,63</td><td>0,65</td><td>0,64</td><td>0,63</td><td>0,63</td><td>1770920.30</td><td>2779328.00</td><td>-1.56</td></tr><tr><td>UTPYA</td><td>1,24</td><td>1,23</td><td>1,25</td><td>1,23</td><td>1,23</td><td>1,23</td><td>14618.88</td><td>11784.00</td><td>-0.81</td></tr><tr><td>VERUS</td><td>27,95</td><td>27,85</td><td>28,50</td><td>28,40</td><td>0,00</td><td>27,95</td><td>558551.80</td><td>19961.00</td><td>0</td></tr><tr><td>YAPRK</td><td>2,45</td><td>2,45</td><td>2,45</td><td>2,45</td><td>2,45</td><td>2,45</td><td>2033.50</td><td>830.00</td><td>0</td></tr><tr><td>YYAPI</td><td>1,17</td><td>1,15</td><td>1,26</td><td>1,15</td><td>1,18</td><td>1,18</td><td>680619.75</td><td>573616.00</td><td>0.85</td></tr></table> CİHAN