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>43,10</td><td>43,00</td><td>44,40</td><td>44,00</td><td>44,40</td><td>44,40</td><td>65200.75</td><td>1488.00</td><td>3.02</td></tr><tr><td>ADESE</td><td>9,14</td><td>8,98</td><td>9,22</td><td>9,15</td><td>9,10</td><td>9,10</td><td>8439859.33</td><td>928862.00</td><td>-0.44</td></tr><tr><td>AKGUV</td><td>4,93</td><td>4,87</td><td>4,96</td><td>4,89</td><td>4,92</td><td>4,92</td><td>355579.20</td><td>72371.00</td><td>-0.2</td></tr><tr><td>AKSEL</td><td>1,78</td><td>1,76</td><td>1,79</td><td>1,78</td><td>1,77</td><td>1,77</td><td>332064.40</td><td>187698.00</td><td>-0.56</td></tr><tr><td>ALNTF</td><td>1,94</td><td>1,92</td><td>1,93</td><td>1,93</td><td>1,92</td><td>1,92</td><td>518.60</td><td>270.00</td><td>-1.03</td></tr><tr><td>ARBUL</td><td>1,16</td><td>1,15</td><td>1,22</td><td>1,18</td><td>1,16</td><td>1,16</td><td>4298385.81</td><td>3621219.00</td><td>0</td></tr><tr><td>ARMDA</td><td>4,85</td><td>4,81</td><td>4,96</td><td>4,89</td><td>4,96</td><td>4,96</td><td>549740.56</td><td>112187.00</td><td>2.27</td></tr><tr><td>ASLAN</td><td>52,35</td><td>51,20</td><td>53,70</td><td>52,55</td><td>0,00</td><td>51,70</td><td>25981196.45</td><td>494966.00</td><td>-1.24</td></tr><tr><td>ATPET</td><td>3,08</td><td>3,04</td><td>3,11</td><td>3,07</td><td>3,05</td><td>3,05</td><td>355431.41</td><td>115865.00</td><td>-0.97</td></tr><tr><td>ATSYH</td><td>0,65</td><td>0,62</td><td>0,66</td><td>0,64</td><td>0,00</td><td>0,63</td><td>346160.25</td><td>541709.00</td><td>-3.08</td></tr><tr><td>AVIVA</td><td>4,68</td><td>4,60</td><td>4,74</td><td>4,74</td><td>4,62</td><td>4,62</td><td>278.38</td><td>60.00</td><td>-1.28</td></tr><tr><td>AVOD</td><td>1,07</td><td>1,06</td><td>1,10</td><td>1,06</td><td>0,00</td><td>1,07</td><td>67908.67</td><td>63509.00</td><td>0</td></tr><tr><td>AVTUR</td><td>1,53</td><td>1,52</td><td>1,54</td><td>1,52</td><td>1,54</td><td>1,54</td><td>136340.53</td><td>89204.00</td><td>0.65</td></tr><tr><td>AYCES</td><td>5,30</td><td>5,38</td><td>5,40</td><td>5,40</td><td>5,38</td><td>5,38</td><td>458.60</td><td>85.00</td><td>1.51</td></tr><tr><td>BISAS</td><td>0,64</td><td>0,63</td><td>0,66</td><td>0,63</td><td>0,66</td><td>0,66</td><td>6643.15</td><td>10216.00</td><td>3.12</td></tr><tr><td>BLCYT</td><td>1,20</td><td>1,19</td><td>1,20</td><td>1,20</td><td>0,00</td><td>1,20</td><td>46887.81</td><td>39321.00</td><td>0</td></tr><tr><td>BRKO</td><td>0,52</td><td>0,50</td><td>0,54</td><td>0,51</td><td>0,52</td><td>0,52</td><td>590722.21</td><td>1153301.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,79</td><td>1,77</td><td>1,80</td><td>1,78</td><td>1,77</td><td>1,77</td><td>542185.09</td><td>304416.00</td><td>-1.12</td></tr><tr><td>BRMEN</td><td>0,83</td><td>0,80</td><td>0,83</td><td>0,81</td><td>0,82</td><td>0,82</td><td>70281.38</td><td>87190.00</td><td>-1.2</td></tr><tr><td>CELHA</td><td>3,20</td><td>3,21</td><td>3,28</td><td>3,22</td><td>3,25</td><td>3,25</td><td>242468.74</td><td>74630.00</td><td>1.56</td></tr><tr><td>CMENT</td><td>13,75</td><td>13,55</td><td>13,90</td><td>13,80</td><td>13,65</td><td>13,65</td><td>490984.75</td><td>35880.00</td><td>-0.73</td></tr><tr><td>DAGHL</td><td>1,58</td><td>1,57</td><td>1,60</td><td>1,59</td><td>0,00</td><td>1,58</td><td>27989.04</td><td>17734.00</td><td>0</td></tr><tr><td>DAGI</td><td>2,21</td><td>2,18</td><td>2,36</td><td>2,27</td><td>2,33</td><td>2,33</td><td>1681305.97</td><td>737881.00</td><td>5.43</td></tr><tr><td>DENIZ</td><td>7,04</td><td>7,03</td><td>7,03</td><td>7,03</td><td>7,03</td><td>7,03</td><td>24886.20</td><td>3540.00</td><td>-0.14</td></tr><tr><td>DESA</td><td>0,88</td><td>0,87</td><td>0,88</td><td>0,87</td><td>0,00</td><td>0,87</td><td>88122.19</td><td>101204.00</td><td>-1.14</td></tr><tr><td>DESPC</td><td>3,47</td><td>3,46</td><td>3,57</td><td>3,50</td><td>3,47</td><td>3,47</td><td>1613412.77</td><td>459384.00</td><td>0</td></tr><tr><td>DGATE</td><td>14,00</td><td>13,50</td><td>14,50</td><td>14,20</td><td>14,00</td><td>14,00</td><td>1165139.25</td><td>83199.00</td><td>0</td></tr><tr><td>DGZTE</td><td>2,21</td><td>2,19</td><td>2,24</td><td>2,20</td><td>0,00</td><td>2,21</td><td>758642.00</td><td>343227.00</td><td>0</td></tr><tr><td>DIRIT</td><td>0,96</td><td>0,93</td><td>0,98</td><td>0,94</td><td>0,94</td><td>0,94</td><td>527365.43</td><td>556441.00</td><td>-2.08</td></tr><tr><td>DOBUR</td><td>2,31</td><td>2,29</td><td>2,31</td><td>2,29</td><td>0,00</td><td>2,30</td><td>66664.68</td><td>29028.00</td><td>-0.43</td></tr><tr><td>DOGUB</td><td>0,82</td><td>0,81</td><td>0,87</td><td>0,81</td><td>0,00</td><td>0,83</td><td>501609.91</td><td>597308.00</td><td>1.22</td></tr><tr><td>EGCYH</td><td>0,59</td><td>0,59</td><td>0,60</td><td>0,60</td><td>0,60</td><td>0,60</td><td>55035.92</td><td>92833.00</td><td>1.69</td></tr><tr><td>EGPRO</td><td>4,25</td><td>4,23</td><td>4,31</td><td>4,27</td><td>4,29</td><td>4,29</td><td>74732.57</td><td>17528.00</td><td>0.94</td></tr><tr><td>EMNIS</td><td>1,94</td><td>1,88</td><td>1,94</td><td>1,91</td><td>0,00</td><td>1,91</td><td>18076.62</td><td>9472.00</td><td>-1.55</td></tr><tr><td>EUHOL</td><td>1,71</td><td>1,70</td><td>1,74</td><td>1,72</td><td>1,70</td><td>1,70</td><td>1180528.93</td><td>688960.00</td><td>-0.58</td></tr><tr><td>FFKRL</td><td>3,40</td><td>3,40</td><td>3,40</td><td>3,40</td><td>0,00</td><td>0,00</td><td>1020.00</td><td>300.00</td><td>0</td></tr><tr><td>FLAP</td><td>1,57</td><td>1,35</td><td>1,60</td><td>1,44</td><td>0,00</td><td>1,35</td><td>24274165.07</td><td>17074720.00</td><td>-14.01</td></tr><tr><td>FONFK</td><td>1,57</td><td>1,58</td><td>1,65</td><td>1,58</td><td>1,60</td><td>1,60</td><td>1819.70</td><td>1150.00</td><td>1.91</td></tr><tr><td>GEDIK</td><td>2,30</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>GEDZA</td><td>4,26</td><td>4,01</td><td>4,27</td><td>4,24</td><td>4,25</td><td>4,25</td><td>62332.29</td><td>14698.00</td><td>-0.23</td></tr><tr><td>GLBMD</td><td>0,44</td><td>0,44</td><td>0,45</td><td>0,45</td><td>0,44</td><td>0,44</td><td>18.44</td><td>41.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,51</td><td>1,50</td><td>1,53</td><td>1,51</td><td>1,52</td><td>1,52</td><td>177696.16</td><td>117171.00</td><td>0.66</td></tr><tr><td>HATEK</td><td>2,81</td><td>2,81</td><td>2,84</td><td>2,82</td><td>2,84</td><td>2,84</td><td>49515.89</td><td>17532.00</td><td>1.07</td></tr><tr><td>HZNDR</td><td>4,37</td><td>4,35</td><td>4,37</td><td>4,35</td><td>4,37</td><td>4,37</td><td>2624.13</td><td>601.00</td><td>0</td></tr><tr><td>IHMAD</td><td>1,15</td><td>1,15</td><td>1,19</td><td>1,15</td><td>1,16</td><td>1,16</td><td>5302191.90</td><td>4541455.00</td><td>0.87</td></tr><tr><td>INFO</td><td>0,80</td><td>0,78</td><td>0,81</td><td>0,79</td><td>0,00</td><td>0,79</td><td>76996.91</td><td>97686.00</td><td>-1.25</td></tr><tr><td>JANTS</td><td>26,60</td><td>26,15</td><td>26,70</td><td>26,30</td><td>26,30</td><td>26,30</td><td>1138244.05</td><td>43158.00</td><td>-1.13</td></tr><tr><td>KAPLM</td><td>1,98</td><td>1,98</td><td>1,98</td><td>1,98</td><td>1,98</td><td>1,98</td><td>3855.06</td><td>1947.00</td><td>0</td></tr><tr><td>KATMR</td><td>3,75</td><td>3,74</td><td>3,84</td><td>3,77</td><td>3,84</td><td>3,84</td><td>1682311.10</td><td>444799.00</td><td>2.4</td></tr><tr><td>KENT</td><td>152,00</td><td>149,50</td><td>152,50</td><td>152,50</td><td>150,50</td><td>150,50</td><td>67660.50</td><td>445.00</td><td>-0.99</td></tr><tr><td>KLNMA</td><td>4,80</td><td>4,85</td><td>4,98</td><td>4,98</td><td>4,85</td><td>4,85</td><td>4823.75</td><td>987.00</td><td>1.04</td></tr><tr><td>KOMHL</td><td>2,32</td><td>2,32</td><td>2,41</td><td>2,35</td><td>2,35</td><td>2,35</td><td>1667173.72</td><td>705888.00</td><td>1.29</td></tr><tr><td>KRONT</td><td>1,51</td><td>1,49</td><td>1,53</td><td>1,51</td><td>1,52</td><td>1,52</td><td>171669.38</td><td>113618.00</td><td>0.66</td></tr><tr><td>KRSAN</td><td>7,60</td><td>7,59</td><td>7,83</td><td>7,63</td><td>7,63</td><td>7,63</td><td>152122.38</td><td>19920.00</td><td>0.39</td></tr><tr><td>KRTEK</td><td>0,64</td><td>0,63</td><td>0,64</td><td>0,64</td><td>0,63</td><td>0,63</td><td>5278.69</td><td>8330.00</td><td>-1.56</td></tr><tr><td>KUYAS</td><td>8,06</td><td>7,99</td><td>8,19</td><td>8,13</td><td>8,10</td><td>8,10</td><td>296100.68</td><td>36594.00</td><td>0.5</td></tr><tr><td>LIDFA</td><td>2,52</td><td>2,52</td><td>2,54</td><td>2,52</td><td>0,00</td><td>2,53</td><td>68558.23</td><td>27103.00</td><td>0.4</td></tr><tr><td>LKMNH</td><td>2,56</td><td>2,56</td><td>2,66</td><td>2,60</td><td>2,60</td><td>2,60</td><td>3211189.44</td><td>1227106.00</td><td>1.56</td></tr><tr><td>LUKSK</td><td>3,25</td><td>3,22</td><td>3,42</td><td>3,30</td><td>3,39</td><td>3,39</td><td>76038.89</td><td>22899.00</td><td>4.31</td></tr><tr><td>MAKTK</td><td>1,24</td><td>1,23</td><td>1,26</td><td>1,24</td><td>0,00</td><td>1,25</td><td>431287.67</td><td>346206.00</td><td>0.81</td></tr><tr><td>MEPET</td><td>3,01</td><td>3,00</td><td>3,07</td><td>3,04</td><td>0,00</td><td>3,01</td><td>6861552.52</td><td>2262035.00</td><td>0</td></tr><tr><td>METUR</td><td>1,24</td><td>1,11</td><td>1,32</td><td>1,17</td><td>0,00</td><td>1,32</td><td>7490778.48</td><td>6046381.00</td><td>6.45</td></tr><tr><td>NIBAS</td><td>0,63</td><td>0,62</td><td>0,63</td><td>0,63</td><td>0,00</td><td>0,63</td><td>43124.96</td><td>69392.00</td><td>0</td></tr><tr><td>ORGE</td><td>1,88</td><td>1,88</td><td>1,90</td><td>1,88</td><td>0,00</td><td>1,88</td><td>273286.65</td><td>144778.00</td><td>0</td></tr><tr><td>OSTIM</td><td>3,22</td><td>3,20</td><td>3,34</td><td>3,25</td><td>0,00</td><td>3,24</td><td>1080087.71</td><td>330589.00</td><td>0.62</td></tr><tr><td>OYLUM</td><td>0,72</td><td>0,68</td><td>0,73</td><td>0,70</td><td>0,00</td><td>0,69</td><td>270926.11</td><td>389909.00</td><td>-4.17</td></tr><tr><td>PKENT</td><td>58,85</td><td>57,50</td><td>58,80</td><td>57,50</td><td>0,00</td><td>0,00</td><td>6044.00</td><td>105.00</td><td>0</td></tr><tr><td>POLHO</td><td>2,41</td><td>2,36</td><td>2,46</td><td>2,44</td><td>0,00</td><td>2,44</td><td>3149874.80</td><td>1297425.00</td><td>1.24</td></tr><tr><td>PRZMA</td><td>1,15</td><td>1,15</td><td>1,17</td><td>1,16</td><td>0,00</td><td>1,16</td><td>237225.81</td><td>205459.00</td><td>0.87</td></tr><tr><td>PSDTC</td><td>12,60</td><td>12,50</td><td>12,65</td><td>12,60</td><td>0,00</td><td>12,60</td><td>1418455.80</td><td>112935.00</td><td>0</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>4187.79</td><td>7347.00</td><td>0</td></tr><tr><td>RTALB</td><td>9,00</td><td>8,95</td><td>9,15</td><td>9,05</td><td>0,00</td><td>9,07</td><td>232955.82</td><td>25615.00</td><td>0.78</td></tr><tr><td>SAMAT</td><td>1,20</td><td>1,19</td><td>1,22</td><td>1,21</td><td>0,00</td><td>1,20</td><td>136469.22</td><td>113756.00</td><td>0</td></tr><tr><td>SANEL</td><td>3,45</td><td>3,34</td><td>3,48</td><td>3,36</td><td>3,44</td><td>3,44</td><td>4150528.13</td><td>1221969.00</td><td>-0.29</td></tr><tr><td>SANFM</td><td>2,74</td><td>2,72</td><td>2,77</td><td>2,73</td><td>2,75</td><td>2,75</td><td>179996.38</td><td>65703.00</td><td>0.37</td></tr><tr><td>SAYAS</td><td>3,95</td><td>3,95</td><td>4,20</td><td>4,19</td><td>4,05</td><td>4,05</td><td>406355.86</td><td>100096.00</td><td>2.53</td></tr><tr><td>SEKFK</td><td>0,70</td><td>0,70</td><td>0,71</td><td>0,70</td><td>0,70</td><td>0,70</td><td>28425.64</td><td>40608.00</td><td>0</td></tr><tr><td>SILVR</td><td>1,13</td><td>1,12</td><td>1,15</td><td>1,13</td><td>1,12</td><td>1,12</td><td>223318.37</td><td>197679.00</td><td>-0.88</td></tr><tr><td>SNKRN</td><td>6,65</td><td>6,56</td><td>6,68</td><td>6,67</td><td>6,62</td><td>6,62</td><td>401103.35</td><td>60515.00</td><td>-0.45</td></tr><tr><td>SNPAM</td><td>1,37</td><td>1,35</td><td>1,36</td><td>1,36</td><td>1,35</td><td>1,35</td><td>12765.52</td><td>9407.00</td><td>-1.46</td></tr><tr><td>SONME</td><td>3,10</td><td>3,10</td><td>3,13</td><td>3,11</td><td>3,13</td><td>3,13</td><td>155828.10</td><td>50064.00</td><td>0.97</td></tr><tr><td>TGSAS</td><td>3,90</td><td>3,89</td><td>3,91</td><td>3,89</td><td>0,00</td><td>3,91</td><td>240839.22</td><td>61792.00</td><td>0.26</td></tr><tr><td>TMPOL</td><td>13,85</td><td>13,50</td><td>15,05</td><td>13,80</td><td>13,50</td><td>13,50</td><td>505462.70</td><td>35803.00</td><td>-2.53</td></tr><tr><td>TUCLK</td><td>9,00</td><td>8,55</td><td>9,17</td><td>8,80</td><td>0,00</td><td>8,80</td><td>1882234.36</td><td>214019.00</td><td>-2.22</td></tr><tr><td>TUDDF</td><td>7,31</td><td>7,28</td><td>7,57</td><td>7,34</td><td>0,00</td><td>7,38</td><td>246063.19</td><td>33212.00</td><td>0.96</td></tr><tr><td>ULAS</td><td>0,55</td><td>0,54</td><td>0,57</td><td>0,56</td><td>0,56</td><td>0,56</td><td>67996.27</td><td>122173.00</td><td>1.82</td></tr><tr><td>USAS</td><td>0,59</td><td>0,58</td><td>0,60</td><td>0,60</td><td>0,00</td><td>0,59</td><td>1066247.29</td><td>1806406.00</td><td>0</td></tr><tr><td>UTPYA</td><td>1,29</td><td>1,28</td><td>1,34</td><td>1,29</td><td>0,00</td><td>1,31</td><td>171568.65</td><td>130934.00</td><td>1.55</td></tr><tr><td>VERUS</td><td>28,00</td><td>27,95</td><td>28,30</td><td>28,05</td><td>0,00</td><td>28,30</td><td>703765.55</td><td>25134.00</td><td>1.07</td></tr><tr><td>YAPRK</td><td>2,37</td><td>2,20</td><td>2,25</td><td>2,20</td><td>2,25</td><td>2,25</td><td>7769.45</td><td>3529.00</td><td>-5.06</td></tr><tr><td>YYAPI</td><td>1,17</td><td>1,15</td><td>1,17</td><td>1,15</td><td>0,00</td><td>1,16</td><td>110197.45</td><td>95200.00</td><td>-0.85</td></tr></table> CİHAN