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>42,05</td><td>44,50</td><td>43,80</td><td>0,00</td><td>0,00</td><td>8031.30</td><td>187.00</td><td>0</td></tr><tr><td>ADESE</td><td>9,20</td><td>9,07</td><td>9,44</td><td>9,30</td><td>0,00</td><td>9,30</td><td>12594734.62</td><td>1355499.00</td><td>1.09</td></tr><tr><td>AKGUV</td><td>5,02</td><td>4,94</td><td>5,25</td><td>5,04</td><td>4,96</td><td>4,96</td><td>1781847.78</td><td>353259.00</td><td>-1.2</td></tr><tr><td>AKSEL</td><td>1,77</td><td>1,75</td><td>1,80</td><td>1,78</td><td>1,75</td><td>1,75</td><td>946696.73</td><td>534890.00</td><td>-1.13</td></tr><tr><td>ALNTF</td><td>2,00</td><td>2,00</td><td>2,01</td><td>2,01</td><td>2,00</td><td>2,00</td><td>4374.20</td><td>2184.00</td><td>0</td></tr><tr><td>ARBUL</td><td>1,00</td><td>0,99</td><td>1,04</td><td>1,01</td><td>1,01</td><td>1,01</td><td>650410.93</td><td>635149.00</td><td>1</td></tr><tr><td>ARMDA</td><td>5,13</td><td>5,05</td><td>5,19</td><td>5,14</td><td>5,09</td><td>5,09</td><td>606846.41</td><td>119031.00</td><td>-0.78</td></tr><tr><td>ASLAN</td><td>51,50</td><td>49,05</td><td>53,20</td><td>51,10</td><td>53,00</td><td>53,00</td><td>75322194.70</td><td>1467581.00</td><td>2.91</td></tr><tr><td>ATPET</td><td>3,45</td><td>3,42</td><td>3,53</td><td>3,48</td><td>3,44</td><td>3,44</td><td>862866.10</td><td>249253.00</td><td>-0.29</td></tr><tr><td>ATSYH</td><td>0,63</td><td>0,61</td><td>0,73</td><td>0,69</td><td>0,00</td><td>0,73</td><td>683181.27</td><td>998860.00</td><td>15.87</td></tr><tr><td>AVIVA</td><td>4,70</td><td>4,21</td><td>4,69</td><td>4,68</td><td>4,69</td><td>4,69</td><td>4096.88</td><td>876.00</td><td>-0.21</td></tr><tr><td>AVOD</td><td>1,11</td><td>1,10</td><td>1,12</td><td>1,11</td><td>0,00</td><td>1,12</td><td>136882.68</td><td>123031.00</td><td>0.9</td></tr><tr><td>AVTUR</td><td>1,53</td><td>1,52</td><td>1,56</td><td>1,53</td><td>1,54</td><td>1,54</td><td>190641.55</td><td>124084.00</td><td>0.65</td></tr><tr><td>AYCES</td><td>5,46</td><td>5,47</td><td>5,54</td><td>5,50</td><td>5,54</td><td>5,54</td><td>22257.79</td><td>4021.00</td><td>1.47</td></tr><tr><td>BISAS</td><td>0,66</td><td>0,65</td><td>0,68</td><td>0,66</td><td>0,65</td><td>0,65</td><td>5559.77</td><td>8516.00</td><td>-1.52</td></tr><tr><td>BLCYT</td><td>1,22</td><td>1,20</td><td>1,23</td><td>1,21</td><td>0,00</td><td>1,21</td><td>135633.14</td><td>111933.00</td><td>-0.82</td></tr><tr><td>BRKO</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>39928.80</td><td>73784.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,77</td><td>1,73</td><td>1,80</td><td>1,73</td><td>0,00</td><td>1,77</td><td>1020919.02</td><td>582636.00</td><td>0</td></tr><tr><td>BRMEN</td><td>0,80</td><td>0,78</td><td>0,80</td><td>0,80</td><td>0,00</td><td>0,80</td><td>49644.43</td><td>62508.00</td><td>0</td></tr><tr><td>CELHA</td><td>3,18</td><td>3,15</td><td>3,19</td><td>3,17</td><td>0,00</td><td>3,15</td><td>57535.40</td><td>18195.00</td><td>-0.94</td></tr><tr><td>CMENT</td><td>14,15</td><td>14,05</td><td>14,50</td><td>14,40</td><td>0,00</td><td>14,45</td><td>430717.70</td><td>29995.00</td><td>2.12</td></tr><tr><td>DAGHL</td><td>1,68</td><td>1,66</td><td>1,72</td><td>1,68</td><td>1,67</td><td>1,67</td><td>63763.93</td><td>38036.00</td><td>-0.6</td></tr><tr><td>DAGI</td><td>2,96</td><td>2,86</td><td>3,05</td><td>2,96</td><td>2,92</td><td>2,92</td><td>2301543.43</td><td>779399.00</td><td>-1.35</td></tr><tr><td>DENIZ</td><td>7,07</td><td>6,91</td><td>7,05</td><td>6,93</td><td>7,00</td><td>7,00</td><td>11962.93</td><td>1726.00</td><td>-0.99</td></tr><tr><td>DESA</td><td>0,87</td><td>0,85</td><td>0,87</td><td>0,86</td><td>0,87</td><td>0,87</td><td>187210.43</td><td>218268.00</td><td>0</td></tr><tr><td>DESPC</td><td>3,05</td><td>3,05</td><td>3,19</td><td>3,06</td><td>3,17</td><td>3,17</td><td>1450851.07</td><td>462887.00</td><td>3.93</td></tr><tr><td>DGATE</td><td>14,40</td><td>14,25</td><td>14,70</td><td>14,35</td><td>14,60</td><td>14,60</td><td>296120.45</td><td>20395.00</td><td>1.39</td></tr><tr><td>DGZTE</td><td>2,19</td><td>2,16</td><td>2,20</td><td>2,17</td><td>0,00</td><td>2,16</td><td>475551.70</td><td>218798.00</td><td>-1.37</td></tr><tr><td>DIRIT</td><td>1,05</td><td>1,00</td><td>1,07</td><td>1,02</td><td>1,00</td><td>1,00</td><td>908038.51</td><td>885023.00</td><td>-4.76</td></tr><tr><td>DOBUR</td><td>2,30</td><td>2,27</td><td>2,30</td><td>2,27</td><td>2,30</td><td>2,30</td><td>43471.73</td><td>19089.00</td><td>0</td></tr><tr><td>DOGUB</td><td>0,77</td><td>0,76</td><td>0,78</td><td>0,76</td><td>0,76</td><td>0,76</td><td>139308.95</td><td>181151.00</td><td>-1.3</td></tr><tr><td>EGCYH</td><td>0,60</td><td>0,59</td><td>0,61</td><td>0,59</td><td>0,60</td><td>0,60</td><td>253333.17</td><td>425728.00</td><td>0</td></tr><tr><td>EGPRO</td><td>4,07</td><td>4,05</td><td>4,24</td><td>4,05</td><td>4,09</td><td>4,09</td><td>80194.74</td><td>19350.00</td><td>0.49</td></tr><tr><td>EMNIS</td><td>2,01</td><td>1,97</td><td>2,01</td><td>1,99</td><td>1,99</td><td>1,99</td><td>4412.16</td><td>2234.00</td><td>-1</td></tr><tr><td>EUHOL</td><td>1,69</td><td>1,68</td><td>1,72</td><td>1,70</td><td>1,68</td><td>1,68</td><td>2898249.36</td><td>1710607.00</td><td>-0.59</td></tr><tr><td>FFKRL</td><td>3,48</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>1,97</td><td>1,92</td><td>2,13</td><td>2,10</td><td>2,12</td><td>2,12</td><td>11808947.27</td><td>5721461.00</td><td>7.61</td></tr><tr><td>FONFK</td><td>1,55</td><td>1,56</td><td>1,56</td><td>1,56</td><td>1,56</td><td>1,56</td><td>67917.72</td><td>43537.00</td><td>0.65</td></tr><tr><td>GEDIK</td><td>2,30</td><td>2,34</td><td>2,34</td><td>0,00</td><td>2,34</td><td>2,34</td><td>468.00</td><td>200.00</td><td>1.74</td></tr><tr><td>GEDZA</td><td>4,26</td><td>4,20</td><td>4,30</td><td>4,26</td><td>4,26</td><td>4,26</td><td>38866.10</td><td>9121.00</td><td>0</td></tr><tr><td>GLBMD</td><td>0,45</td><td>0,45</td><td>0,45</td><td>0,45</td><td>0,00</td><td>0,00</td><td>405.45</td><td>901.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,53</td><td>1,51</td><td>1,55</td><td>1,53</td><td>0,00</td><td>1,55</td><td>906704.63</td><td>595839.00</td><td>1.31</td></tr><tr><td>HATEK</td><td>2,84</td><td>2,82</td><td>2,88</td><td>2,84</td><td>0,00</td><td>2,86</td><td>51140.83</td><td>17955.00</td><td>0.7</td></tr><tr><td>HZNDR</td><td>4,40</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>1,16</td><td>1,15</td><td>0,00</td><td>1,15</td><td>1885701.87</td><td>1644898.00</td><td>0</td></tr><tr><td>INFO</td><td>0,78</td><td>0,77</td><td>0,78</td><td>0,78</td><td>0,00</td><td>0,78</td><td>5801.48</td><td>7504.00</td><td>0</td></tr><tr><td>JANTS</td><td>26,60</td><td>25,75</td><td>26,70</td><td>25,80</td><td>25,90</td><td>25,90</td><td>1534957.10</td><td>59124.00</td><td>-2.63</td></tr><tr><td>KAPLM</td><td>2,00</td><td>1,98</td><td>1,99</td><td>1,99</td><td>1,98</td><td>1,98</td><td>7289.42</td><td>3671.00</td><td>-1</td></tr><tr><td>KATMR</td><td>3,76</td><td>3,69</td><td>3,79</td><td>3,72</td><td>3,74</td><td>3,74</td><td>882825.14</td><td>236359.00</td><td>-0.53</td></tr><tr><td>KENT</td><td>150,00</td><td>150,50</td><td>160,00</td><td>159,50</td><td>150,50</td><td>150,50</td><td>73229.00</td><td>468.00</td><td>0.33</td></tr><tr><td>KLNMA</td><td>4,82</td><td>4,76</td><td>4,85</td><td>4,76</td><td>4,85</td><td>4,85</td><td>4508.73</td><td>935.00</td><td>0.62</td></tr><tr><td>KOMHL</td><td>2,23</td><td>2,21</td><td>2,25</td><td>2,23</td><td>2,23</td><td>2,23</td><td>288139.21</td><td>129536.00</td><td>0</td></tr><tr><td>KRONT</td><td>1,48</td><td>1,45</td><td>1,50</td><td>1,47</td><td>1,47</td><td>1,47</td><td>292334.05</td><td>198752.00</td><td>-0.68</td></tr><tr><td>KRSAN</td><td>7,35</td><td>7,14</td><td>8,35</td><td>7,89</td><td>0,00</td><td>8,00</td><td>3234060.60</td><td>411259.00</td><td>8.84</td></tr><tr><td>KRTEK</td><td>0,65</td><td>0,64</td><td>0,66</td><td>0,66</td><td>0,64</td><td>0,64</td><td>5288.71</td><td>8080.00</td><td>-1.54</td></tr><tr><td>KUYAS</td><td>8,00</td><td>7,93</td><td>8,14</td><td>7,98</td><td>8,09</td><td>8,09</td><td>207701.27</td><td>25909.00</td><td>1.12</td></tr><tr><td>LIDFA</td><td>2,53</td><td>2,53</td><td>2,56</td><td>2,54</td><td>2,55</td><td>2,55</td><td>71891.32</td><td>28236.00</td><td>0.79</td></tr><tr><td>LKMNH</td><td>2,56</td><td>2,52</td><td>2,58</td><td>2,54</td><td>2,54</td><td>2,54</td><td>692198.99</td><td>271873.00</td><td>-0.78</td></tr><tr><td>LUKSK</td><td>3,19</td><td>3,18</td><td>3,60</td><td>3,49</td><td>3,46</td><td>3,46</td><td>837034.67</td><td>239226.00</td><td>8.46</td></tr><tr><td>MAKTK</td><td>1,25</td><td>1,24</td><td>1,26</td><td>1,25</td><td>1,25</td><td>1,25</td><td>589353.10</td><td>471018.00</td><td>0</td></tr><tr><td>MEPET</td><td>2,85</td><td>2,80</td><td>2,91</td><td>2,82</td><td>2,82</td><td>2,82</td><td>11000128.32</td><td>3860808.00</td><td>-1.05</td></tr><tr><td>METUR</td><td>0,98</td><td>0,91</td><td>1,05</td><td>1,02</td><td>0,00</td><td>0,95</td><td>4004975.33</td><td>4072909.00</td><td>-3.06</td></tr><tr><td>NIBAS</td><td>0,65</td><td>0,63</td><td>0,66</td><td>0,64</td><td>0,00</td><td>0,65</td><td>187890.58</td><td>293227.00</td><td>0</td></tr><tr><td>ORGE</td><td>1,94</td><td>1,94</td><td>2,07</td><td>1,97</td><td>1,96</td><td>1,96</td><td>4969767.03</td><td>2481375.00</td><td>1.03</td></tr><tr><td>OSTIM</td><td>3,27</td><td>3,17</td><td>3,29</td><td>3,21</td><td>0,00</td><td>3,23</td><td>124998.45</td><td>38783.00</td><td>-1.22</td></tr><tr><td>OYLUM</td><td>0,69</td><td>0,68</td><td>0,70</td><td>0,68</td><td>0,69</td><td>0,69</td><td>60314.54</td><td>87809.00</td><td>0</td></tr><tr><td>PKENT</td><td>58,00</td><td>59,65</td><td>60,00</td><td>59,85</td><td>59,65</td><td>59,65</td><td>14082.55</td><td>236.00</td><td>2.84</td></tr><tr><td>POLHO</td><td>2,43</td><td>2,40</td><td>2,44</td><td>2,41</td><td>2,40</td><td>2,40</td><td>288638.30</td><td>119738.00</td><td>-1.23</td></tr><tr><td>PRZMA</td><td>1,15</td><td>1,14</td><td>1,16</td><td>1,15</td><td>1,16</td><td>1,16</td><td>301456.38</td><td>261489.00</td><td>0.87</td></tr><tr><td>PSDTC</td><td>12,40</td><td>12,25</td><td>12,50</td><td>12,35</td><td>12,45</td><td>12,45</td><td>1178526.75</td><td>95794.00</td><td>0.4</td></tr><tr><td>RAYSG</td><td>0,58</td><td>0,57</td><td>0,57</td><td>0,57</td><td>0,57</td><td>0,57</td><td>1988.16</td><td>3488.00</td><td>-1.72</td></tr><tr><td>RTALB</td><td>8,48</td><td>8,35</td><td>8,56</td><td>8,36</td><td>8,35</td><td>8,35</td><td>123686.18</td><td>14766.00</td><td>-1.53</td></tr><tr><td>SAMAT</td><td>1,20</td><td>1,18</td><td>1,20</td><td>1,18</td><td>0,00</td><td>1,19</td><td>165457.08</td><td>139432.00</td><td>-0.83</td></tr><tr><td>SANEL</td><td>3,67</td><td>3,60</td><td>3,70</td><td>3,65</td><td>0,00</td><td>3,67</td><td>1827405.08</td><td>503061.00</td><td>0</td></tr><tr><td>SANFM</td><td>2,84</td><td>2,76</td><td>2,85</td><td>2,79</td><td>2,76</td><td>2,76</td><td>248043.85</td><td>88674.00</td><td>-2.82</td></tr><tr><td>SAYAS</td><td>3,83</td><td>3,83</td><td>4,06</td><td>3,85</td><td>3,95</td><td>3,95</td><td>473856.47</td><td>120697.00</td><td>3.13</td></tr><tr><td>SEKFK</td><td>0,72</td><td>0,70</td><td>0,72</td><td>0,71</td><td>0,71</td><td>0,00</td><td>12246.73</td><td>17301.00</td><td>0</td></tr><tr><td>SILVR</td><td>1,38</td><td>1,31</td><td>1,39</td><td>1,33</td><td>0,00</td><td>1,32</td><td>1014419.12</td><td>760049.00</td><td>-4.35</td></tr><tr><td>SNKRN</td><td>6,33</td><td>6,15</td><td>6,44</td><td>6,34</td><td>6,35</td><td>6,35</td><td>2199382.37</td><td>350512.00</td><td>0.32</td></tr><tr><td>SNPAM</td><td>1,37</td><td>1,34</td><td>1,37</td><td>1,35</td><td>0,00</td><td>0,00</td><td>4383.99</td><td>3247.00</td><td>0</td></tr><tr><td>SONME</td><td>3,11</td><td>3,09</td><td>3,14</td><td>3,10</td><td>0,00</td><td>0,00</td><td>168708.31</td><td>54385.00</td><td>0</td></tr><tr><td>TGSAS</td><td>3,94</td><td>3,88</td><td>3,98</td><td>3,91</td><td>3,93</td><td>3,93</td><td>436397.95</td><td>111132.00</td><td>-0.25</td></tr><tr><td>TMPOL</td><td>11,35</td><td>11,20</td><td>11,35</td><td>11,30</td><td>11,30</td><td>0,00</td><td>1187.25</td><td>105.00</td><td>0</td></tr><tr><td>TUCLK</td><td>7,06</td><td>7,05</td><td>7,55</td><td>7,05</td><td>0,00</td><td>7,49</td><td>569693.76</td><td>78501.00</td><td>6.09</td></tr><tr><td>TUDDF</td><td>7,44</td><td>7,31</td><td>7,45</td><td>7,35</td><td>7,33</td><td>7,33</td><td>145123.25</td><td>19730.00</td><td>-1.48</td></tr><tr><td>ULAS</td><td>0,55</td><td>0,55</td><td>0,56</td><td>0,56</td><td>0,56</td><td>0,00</td><td>111.56</td><td>201.00</td><td>0</td></tr><tr><td>USAS</td><td>0,63</td><td>0,62</td><td>0,63</td><td>0,63</td><td>0,62</td><td>0,62</td><td>1368331.25</td><td>2190291.00</td><td>-1.59</td></tr><tr><td>UTPYA</td><td>1,23</td><td>1,23</td><td>1,27</td><td>1,25</td><td>0,00</td><td>0,00</td><td>93032.41</td><td>74470.00</td><td>0</td></tr><tr><td>VERUS</td><td>27,95</td><td>27,85</td><td>28,10</td><td>28,05</td><td>28,05</td><td>28,05</td><td>138741.65</td><td>4964.00</td><td>0.36</td></tr><tr><td>YAPRK</td><td>2,45</td><td>2,41</td><td>2,45</td><td>2,45</td><td>0,00</td><td>2,41</td><td>10964.20</td><td>4508.00</td><td>-1.63</td></tr><tr><td>YYAPI</td><td>1,18</td><td>1,15</td><td>1,19</td><td>1,16</td><td>1,16</td><td>1,16</td><td>227258.80</td><td>195721.00</td><td>-1.69</td></tr></table> CİHAN