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>42,80</td><td>42,90</td><td>43,65</td><td>43,65</td><td>43,50</td><td>43,50</td><td>98954.10</td><td>2288.00</td><td>1.64</td></tr><tr><td>ADESE</td><td>9,30</td><td>8,86</td><td>9,60</td><td>9,32</td><td>9,17</td><td>9,17</td><td>10311397.21</td><td>1121148.00</td><td>-1.4</td></tr><tr><td>AKGUV</td><td>4,96</td><td>4,70</td><td>4,99</td><td>4,94</td><td>4,92</td><td>4,92</td><td>834905.05</td><td>170653.00</td><td>-0.81</td></tr><tr><td>AKSEL</td><td>1,75</td><td>1,75</td><td>1,78</td><td>1,76</td><td>0,00</td><td>1,76</td><td>439229.47</td><td>249079.00</td><td>0.57</td></tr><tr><td>ALNTF</td><td>2,00</td><td>1,98</td><td>2,00</td><td>2,00</td><td>1,98</td><td>1,98</td><td>5198.00</td><td>2605.00</td><td>-1</td></tr><tr><td>ARBUL</td><td>1,01</td><td>0,95</td><td>1,03</td><td>1,00</td><td>1,00</td><td>1,00</td><td>991975.46</td><td>1004531.00</td><td>-0.99</td></tr><tr><td>ARMDA</td><td>5,09</td><td>5,02</td><td>5,28</td><td>5,10</td><td>5,06</td><td>5,06</td><td>1573310.94</td><td>306815.00</td><td>-0.59</td></tr><tr><td>ASLAN</td><td>53,00</td><td>50,80</td><td>53,20</td><td>51,70</td><td>51,00</td><td>51,00</td><td>31837570.90</td><td>613729.00</td><td>-3.77</td></tr><tr><td>ATPET</td><td>3,44</td><td>3,41</td><td>3,48</td><td>3,45</td><td>3,44</td><td>3,44</td><td>362267.64</td><td>105275.00</td><td>0</td></tr><tr><td>ATSYH</td><td>0,73</td><td>0,66</td><td>0,81</td><td>0,69</td><td>0,00</td><td>0,69</td><td>2556520.25</td><td>3424169.00</td><td>-5.48</td></tr><tr><td>AVIVA</td><td>4,69</td><td>4,68</td><td>4,68</td><td>4,68</td><td>0,00</td><td>0,00</td><td>1324.44</td><td>283.00</td><td>0</td></tr><tr><td>AVOD</td><td>1,12</td><td>1,08</td><td>1,12</td><td>1,12</td><td>0,00</td><td>1,10</td><td>173342.50</td><td>158032.00</td><td>-1.79</td></tr><tr><td>AVTUR</td><td>1,54</td><td>1,54</td><td>1,61</td><td>1,60</td><td>0,00</td><td>1,55</td><td>1726728.67</td><td>1100271.00</td><td>0.65</td></tr><tr><td>AYCES</td><td>5,54</td><td>5,50</td><td>5,55</td><td>5,54</td><td>5,50</td><td>5,50</td><td>2051.76</td><td>372.00</td><td>-0.72</td></tr><tr><td>BISAS</td><td>0,65</td><td>0,66</td><td>0,68</td><td>0,66</td><td>0,66</td><td>0,66</td><td>5291.90</td><td>8015.00</td><td>1.54</td></tr><tr><td>BLCYT</td><td>1,21</td><td>1,20</td><td>1,22</td><td>1,21</td><td>1,21</td><td>1,21</td><td>143164.81</td><td>118252.00</td><td>0</td></tr><tr><td>BRKO</td><td>0,55</td><td>0,53</td><td>0,57</td><td>0,54</td><td>0,00</td><td>0,57</td><td>380354.44</td><td>696792.00</td><td>3.64</td></tr><tr><td>BRKSN</td><td>1,77</td><td>1,75</td><td>1,81</td><td>1,77</td><td>1,78</td><td>1,78</td><td>556484.39</td><td>313050.00</td><td>0.56</td></tr><tr><td>BRMEN</td><td>0,80</td><td>0,79</td><td>0,88</td><td>0,82</td><td>0,00</td><td>0,88</td><td>441633.92</td><td>510322.00</td><td>10</td></tr><tr><td>CELHA</td><td>3,15</td><td>3,16</td><td>3,28</td><td>3,24</td><td>0,00</td><td>3,20</td><td>103399.26</td><td>32172.00</td><td>1.59</td></tr><tr><td>CMENT</td><td>14,45</td><td>14,30</td><td>16,40</td><td>14,85</td><td>15,85</td><td>15,85</td><td>4311032.40</td><td>280178.00</td><td>9.69</td></tr><tr><td>DAGHL</td><td>1,67</td><td>1,61</td><td>1,68</td><td>1,66</td><td>1,62</td><td>1,62</td><td>91165.08</td><td>55970.00</td><td>-2.99</td></tr><tr><td>DAGI</td><td>2,92</td><td>2,61</td><td>2,94</td><td>2,86</td><td>0,00</td><td>2,67</td><td>1288185.89</td><td>462723.00</td><td>-8.56</td></tr><tr><td>DENIZ</td><td>7,00</td><td>7,00</td><td>7,01</td><td>7,00</td><td>7,01</td><td>7,01</td><td>34630.39</td><td>4941.00</td><td>0.14</td></tr><tr><td>DESA</td><td>0,87</td><td>0,86</td><td>0,89</td><td>0,88</td><td>0,00</td><td>0,89</td><td>106734.80</td><td>121658.00</td><td>2.3</td></tr><tr><td>DESPC</td><td>3,17</td><td>3,14</td><td>3,47</td><td>3,41</td><td>0,00</td><td>3,35</td><td>7864665.43</td><td>2322215.00</td><td>5.68</td></tr><tr><td>DGATE</td><td>14,60</td><td>14,15</td><td>14,95</td><td>14,45</td><td>14,90</td><td>14,90</td><td>1513438.15</td><td>104051.00</td><td>2.05</td></tr><tr><td>DGZTE</td><td>2,16</td><td>2,18</td><td>2,39</td><td>2,26</td><td>0,00</td><td>2,19</td><td>8365988.20</td><td>3642908.00</td><td>1.39</td></tr><tr><td>DIRIT</td><td>1,00</td><td>0,99</td><td>1,04</td><td>1,00</td><td>0,00</td><td>1,00</td><td>610026.15</td><td>603186.00</td><td>0</td></tr><tr><td>DOBUR</td><td>2,30</td><td>2,28</td><td>2,41</td><td>2,33</td><td>0,00</td><td>2,30</td><td>718608.34</td><td>303787.00</td><td>0</td></tr><tr><td>DOGUB</td><td>0,76</td><td>0,76</td><td>0,83</td><td>0,77</td><td>0,83</td><td>0,83</td><td>276736.85</td><td>348365.00</td><td>9.21</td></tr><tr><td>EGCYH</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>60011.70</td><td>100617.00</td><td>-1.67</td></tr><tr><td>EGPRO</td><td>4,09</td><td>4,07</td><td>4,12</td><td>4,08</td><td>4,10</td><td>4,10</td><td>21041.02</td><td>5149.00</td><td>0.24</td></tr><tr><td>EMNIS</td><td>1,99</td><td>1,93</td><td>1,99</td><td>1,99</td><td>0,00</td><td>1,98</td><td>8678.50</td><td>4420.00</td><td>-0.5</td></tr><tr><td>EUHOL</td><td>1,68</td><td>1,67</td><td>1,79</td><td>1,70</td><td>1,73</td><td>1,73</td><td>9373838.49</td><td>5481976.00</td><td>2.98</td></tr><tr><td>FFKRL</td><td>3,48</td><td>3,38</td><td>3,38</td><td>0,00</td><td>3,38</td><td>3,38</td><td>28980.12</td><td>8574.00</td><td>-2.87</td></tr><tr><td>FLAP</td><td>2,12</td><td>2,02</td><td>2,10</td><td>2,05</td><td>0,00</td><td>2,05</td><td>2756393.12</td><td>1342619.00</td><td>-3.3</td></tr><tr><td>FONFK</td><td>1,56</td><td>1,59</td><td>1,59</td><td>1,59</td><td>0,00</td><td>0,00</td><td>79.50</td><td>50.00</td><td>0</td></tr><tr><td>GEDIK</td><td>2,34</td><td>2,32</td><td>2,34</td><td>2,32</td><td>0,00</td><td>0,00</td><td>90.96</td><td>39.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,26</td><td>4,19</td><td>4,29</td><td>4,24</td><td>4,28</td><td>4,28</td><td>77433.14</td><td>18367.00</td><td>0.47</td></tr><tr><td>GLBMD</td><td>0,45</td><td>0,45</td><td>0,46</td><td>0,46</td><td>0,00</td><td>0,00</td><td>10606.00</td><td>23100.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,55</td><td>1,53</td><td>1,55</td><td>1,54</td><td>0,00</td><td>1,53</td><td>706094.50</td><td>459935.00</td><td>-1.29</td></tr><tr><td>HATEK</td><td>2,86</td><td>2,84</td><td>2,93</td><td>2,87</td><td>0,00</td><td>2,87</td><td>228499.34</td><td>79365.00</td><td>0.35</td></tr><tr><td>HZNDR</td><td>4,40</td><td>4,40</td><td>4,40</td><td>0,00</td><td>4,40</td><td>4,40</td><td>88.00</td><td>20.00</td><td>0</td></tr><tr><td>IHMAD</td><td>1,15</td><td>1,14</td><td>1,16</td><td>1,14</td><td>1,14</td><td>1,14</td><td>2402528.05</td><td>2094431.00</td><td>-0.87</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>19339.39</td><td>25114.00</td><td>0</td></tr><tr><td>JANTS</td><td>25,90</td><td>25,85</td><td>27,00</td><td>26,40</td><td>0,00</td><td>26,95</td><td>1987902.45</td><td>75302.00</td><td>4.05</td></tr><tr><td>KAPLM</td><td>1,98</td><td>1,99</td><td>2,00</td><td>2,00</td><td>1,99</td><td>1,99</td><td>2263.50</td><td>1132.00</td><td>0.51</td></tr><tr><td>KATMR</td><td>3,74</td><td>3,75</td><td>3,83</td><td>3,79</td><td>0,00</td><td>3,81</td><td>886257.37</td><td>233778.00</td><td>1.87</td></tr><tr><td>KENT</td><td>150,50</td><td>145,00</td><td>150,00</td><td>150,00</td><td>150,00</td><td>150,00</td><td>77375.00</td><td>517.00</td><td>-0.33</td></tr><tr><td>KLNMA</td><td>4,85</td><td>4,97</td><td>5,00</td><td>4,98</td><td>4,97</td><td>4,97</td><td>552.80</td><td>111.00</td><td>2.47</td></tr><tr><td>KOMHL</td><td>2,23</td><td>2,23</td><td>2,35</td><td>2,26</td><td>2,28</td><td>2,28</td><td>793016.02</td><td>348242.00</td><td>2.24</td></tr><tr><td>KRONT</td><td>1,47</td><td>1,44</td><td>1,49</td><td>1,47</td><td>0,00</td><td>1,47</td><td>181463.61</td><td>124103.00</td><td>0</td></tr><tr><td>KRSAN</td><td>8,00</td><td>7,55</td><td>8,32</td><td>8,06</td><td>8,14</td><td>8,14</td><td>1678185.53</td><td>209477.00</td><td>1.75</td></tr><tr><td>KRTEK</td><td>0,64</td><td>0,64</td><td>0,65</td><td>0,64</td><td>0,65</td><td>0,65</td><td>2652.05</td><td>4130.00</td><td>1.56</td></tr><tr><td>KUYAS</td><td>8,09</td><td>7,94</td><td>8,21</td><td>8,00</td><td>8,07</td><td>8,07</td><td>238775.66</td><td>29465.00</td><td>-0.25</td></tr><tr><td>LIDFA</td><td>2,55</td><td>2,50</td><td>2,56</td><td>2,55</td><td>0,00</td><td>2,54</td><td>91204.44</td><td>36086.00</td><td>-0.39</td></tr><tr><td>LKMNH</td><td>2,54</td><td>2,53</td><td>2,57</td><td>2,55</td><td>2,56</td><td>2,56</td><td>757694.76</td><td>297310.00</td><td>0.79</td></tr><tr><td>LUKSK</td><td>3,46</td><td>3,32</td><td>3,54</td><td>3,41</td><td>3,49</td><td>3,49</td><td>213875.38</td><td>63012.00</td><td>0.87</td></tr><tr><td>MAKTK</td><td>1,25</td><td>1,23</td><td>1,26</td><td>1,25</td><td>1,24</td><td>1,24</td><td>281494.21</td><td>226280.00</td><td>-0.8</td></tr><tr><td>MEPET</td><td>2,82</td><td>2,82</td><td>3,26</td><td>3,14</td><td>3,17</td><td>3,17</td><td>116250068.38</td><td>37667852.00</td><td>12.41</td></tr><tr><td>METUR</td><td>0,95</td><td>0,82</td><td>0,96</td><td>0,86</td><td>0,93</td><td>0,93</td><td>3516780.72</td><td>3946465.00</td><td>-2.11</td></tr><tr><td>NIBAS</td><td>0,65</td><td>0,63</td><td>0,64</td><td>0,64</td><td>0,00</td><td>0,64</td><td>88199.93</td><td>138364.00</td><td>-1.54</td></tr><tr><td>ORGE</td><td>1,96</td><td>1,90</td><td>1,99</td><td>1,92</td><td>1,92</td><td>1,92</td><td>1002444.26</td><td>520321.00</td><td>-2.04</td></tr><tr><td>OSTIM</td><td>3,23</td><td>3,15</td><td>3,23</td><td>3,19</td><td>3,23</td><td>3,23</td><td>117873.80</td><td>36965.00</td><td>0</td></tr><tr><td>OYLUM</td><td>0,69</td><td>0,68</td><td>0,70</td><td>0,69</td><td>0,00</td><td>0,69</td><td>104710.10</td><td>153105.00</td><td>0</td></tr><tr><td>PKENT</td><td>59,65</td><td>58,50</td><td>58,60</td><td>58,50</td><td>58,60</td><td>58,60</td><td>7433.50</td><td>127.00</td><td>-1.76</td></tr><tr><td>POLHO</td><td>2,40</td><td>2,40</td><td>2,44</td><td>2,44</td><td>2,42</td><td>2,42</td><td>259814.81</td><td>106929.00</td><td>0.83</td></tr><tr><td>PRZMA</td><td>1,16</td><td>1,14</td><td>1,17</td><td>1,15</td><td>1,16</td><td>1,16</td><td>206160.21</td><td>178575.00</td><td>0</td></tr><tr><td>PSDTC</td><td>12,45</td><td>11,05</td><td>12,50</td><td>12,20</td><td>12,30</td><td>12,30</td><td>8958740.40</td><td>754575.00</td><td>-1.2</td></tr><tr><td>RAYSG</td><td>0,57</td><td>0,57</td><td>0,57</td><td>0,57</td><td>0,57</td><td>0,57</td><td>1119.48</td><td>1964.00</td><td>0</td></tr><tr><td>RTALB</td><td>8,35</td><td>8,23</td><td>8,48</td><td>8,46</td><td>8,39</td><td>8,39</td><td>98347.82</td><td>11791.00</td><td>0.48</td></tr><tr><td>SAMAT</td><td>1,19</td><td>1,18</td><td>1,20</td><td>1,19</td><td>0,00</td><td>1,20</td><td>81993.02</td><td>68918.00</td><td>0.84</td></tr><tr><td>SANEL</td><td>3,67</td><td>3,31</td><td>3,67</td><td>3,53</td><td>3,51</td><td>3,51</td><td>1827392.10</td><td>516931.00</td><td>-4.36</td></tr><tr><td>SANFM</td><td>2,76</td><td>2,74</td><td>2,83</td><td>2,79</td><td>2,74</td><td>2,74</td><td>220120.93</td><td>79793.00</td><td>-0.72</td></tr><tr><td>SAYAS</td><td>3,95</td><td>3,89</td><td>3,96</td><td>3,94</td><td>0,00</td><td>3,95</td><td>112745.54</td><td>28734.00</td><td>0</td></tr><tr><td>SEKFK</td><td>0,71</td><td>0,69</td><td>0,71</td><td>0,71</td><td>0,00</td><td>0,71</td><td>4389.22</td><td>6235.00</td><td>0</td></tr><tr><td>SILVR</td><td>1,32</td><td>1,23</td><td>1,33</td><td>1,27</td><td>0,00</td><td>1,28</td><td>829712.09</td><td>653375.00</td><td>-3.03</td></tr><tr><td>SNKRN</td><td>6,35</td><td>6,35</td><td>6,55</td><td>6,44</td><td>6,50</td><td>6,50</td><td>701319.34</td><td>109002.00</td><td>2.36</td></tr><tr><td>SNPAM</td><td>1,34</td><td>1,34</td><td>1,36</td><td>1,35</td><td>1,36</td><td>1,36</td><td>8471.45</td><td>6247.00</td><td>1.49</td></tr><tr><td>SONME</td><td>3,10</td><td>3,09</td><td>3,13</td><td>3,09</td><td>3,11</td><td>3,11</td><td>180199.51</td><td>58000.00</td><td>0.32</td></tr><tr><td>TGSAS</td><td>3,93</td><td>3,90</td><td>3,95</td><td>3,94</td><td>3,93</td><td>3,93</td><td>201912.14</td><td>51473.00</td><td>0</td></tr><tr><td>TMPOL</td><td>11,30</td><td>11,25</td><td>11,40</td><td>11,25</td><td>0,00</td><td>11,30</td><td>7013.80</td><td>622.00</td><td>0</td></tr><tr><td>TUCLK</td><td>7,49</td><td>7,32</td><td>7,80</td><td>7,46</td><td>7,70</td><td>7,70</td><td>838116.26</td><td>111468.00</td><td>2.8</td></tr><tr><td>TUDDF</td><td>7,33</td><td>7,21</td><td>7,46</td><td>7,30</td><td>7,25</td><td>7,25</td><td>154070.78</td><td>21141.00</td><td>-1.09</td></tr><tr><td>ULAS</td><td>0,56</td><td>0,53</td><td>0,56</td><td>0,55</td><td>0,55</td><td>0,55</td><td>219807.54</td><td>400546.00</td><td>-1.79</td></tr><tr><td>USAS</td><td>0,62</td><td>0,60</td><td>0,62</td><td>0,62</td><td>0,62</td><td>0,62</td><td>1349073.16</td><td>2192626.00</td><td>0</td></tr><tr><td>UTPYA</td><td>1,25</td><td>1,24</td><td>1,28</td><td>1,27</td><td>1,25</td><td>1,25</td><td>141005.14</td><td>111564.00</td><td>0</td></tr><tr><td>VERUS</td><td>28,05</td><td>27,90</td><td>28,20</td><td>28,05</td><td>0,00</td><td>28,20</td><td>695608.40</td><td>24846.00</td><td>0.53</td></tr><tr><td>YAPRK</td><td>2,41</td><td>2,38</td><td>2,40</td><td>2,38</td><td>2,38</td><td>2,38</td><td>10156.38</td><td>4267.00</td><td>-1.24</td></tr><tr><td>YYAPI</td><td>1,16</td><td>1,16</td><td>1,21</td><td>1,18</td><td>1,19</td><td>1,19</td><td>309484.71</td><td>261148.00</td><td>2.59</td></tr></table> CİHAN