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>44,40</td><td>43,50</td><td>44,95</td><td>44,10</td><td>44,95</td><td>44,95</td><td>117289.10</td><td>2644.00</td><td>1.24</td></tr><tr><td>ADESE</td><td>9,10</td><td>8,96</td><td>9,15</td><td>9,08</td><td>9,02</td><td>9,02</td><td>4888010.61</td><td>541322.00</td><td>-0.88</td></tr><tr><td>AKGUV</td><td>4,92</td><td>4,81</td><td>4,93</td><td>4,89</td><td>4,84</td><td>4,84</td><td>599618.83</td><td>123374.00</td><td>-1.63</td></tr><tr><td>AKSEL</td><td>1,77</td><td>1,75</td><td>1,78</td><td>1,77</td><td>1,75</td><td>1,75</td><td>368256.58</td><td>208936.00</td><td>-1.13</td></tr><tr><td>ALNTF</td><td>1,92</td><td>1,90</td><td>1,95</td><td>1,95</td><td>1,92</td><td>1,92</td><td>22993.85</td><td>11830.00</td><td>0</td></tr><tr><td>ARBUL</td><td>1,16</td><td>1,13</td><td>1,21</td><td>1,18</td><td>1,14</td><td>1,14</td><td>2980953.60</td><td>2531170.00</td><td>-1.72</td></tr><tr><td>ARMDA</td><td>4,96</td><td>4,71</td><td>4,98</td><td>4,93</td><td>4,93</td><td>4,93</td><td>656250.24</td><td>133627.00</td><td>-0.6</td></tr><tr><td>ASLAN</td><td>51,70</td><td>51,05</td><td>52,65</td><td>51,45</td><td>51,20</td><td>51,20</td><td>23934128.05</td><td>461917.00</td><td>-0.97</td></tr><tr><td>ATPET</td><td>3,05</td><td>3,00</td><td>3,08</td><td>3,05</td><td>3,04</td><td>3,04</td><td>594183.59</td><td>196269.00</td><td>-0.33</td></tr><tr><td>ATSYH</td><td>0,63</td><td>0,62</td><td>0,65</td><td>0,62</td><td>0,63</td><td>0,63</td><td>313464.18</td><td>494168.00</td><td>0</td></tr><tr><td>AVIVA</td><td>4,62</td><td>4,62</td><td>4,63</td><td>4,62</td><td>4,63</td><td>4,63</td><td>92.58</td><td>20.00</td><td>0.22</td></tr><tr><td>AVOD</td><td>1,07</td><td>1,05</td><td>1,09</td><td>1,07</td><td>1,06</td><td>1,06</td><td>38108.86</td><td>36034.00</td><td>-0.93</td></tr><tr><td>AVTUR</td><td>1,54</td><td>1,52</td><td>1,60</td><td>1,54</td><td>0,00</td><td>1,55</td><td>991488.83</td><td>632586.00</td><td>0.65</td></tr><tr><td>AYCES</td><td>5,38</td><td>5,36</td><td>5,37</td><td>5,37</td><td>5,36</td><td>5,36</td><td>4143.59</td><td>772.00</td><td>-0.37</td></tr><tr><td>BISAS</td><td>0,66</td><td>0,66</td><td>0,68</td><td>0,66</td><td>0,66</td><td>0,66</td><td>234.30</td><td>352.00</td><td>0</td></tr><tr><td>BLCYT</td><td>1,20</td><td>1,17</td><td>1,20</td><td>1,19</td><td>0,00</td><td>1,18</td><td>110354.11</td><td>93336.00</td><td>-1.67</td></tr><tr><td>BRKO</td><td>0,52</td><td>0,50</td><td>0,52</td><td>0,51</td><td>0,00</td><td>0,51</td><td>206998.90</td><td>405985.00</td><td>-1.92</td></tr><tr><td>BRKSN</td><td>1,77</td><td>1,77</td><td>1,82</td><td>1,79</td><td>0,00</td><td>1,77</td><td>906545.36</td><td>506326.00</td><td>0</td></tr><tr><td>BRMEN</td><td>0,82</td><td>0,80</td><td>0,83</td><td>0,80</td><td>0,80</td><td>0,80</td><td>54675.66</td><td>67517.00</td><td>-2.44</td></tr><tr><td>CELHA</td><td>3,25</td><td>3,05</td><td>3,13</td><td>3,07</td><td>0,00</td><td>3,07</td><td>167661.94</td><td>54444.00</td><td>-5.54</td></tr><tr><td>CMENT</td><td>13,65</td><td>13,40</td><td>13,85</td><td>13,55</td><td>13,45</td><td>13,45</td><td>648360.25</td><td>47883.00</td><td>-1.47</td></tr><tr><td>DAGHL</td><td>1,58</td><td>1,56</td><td>1,60</td><td>1,58</td><td>0,00</td><td>1,59</td><td>35670.08</td><td>22612.00</td><td>0.63</td></tr><tr><td>DAGI</td><td>2,33</td><td>2,28</td><td>2,37</td><td>2,30</td><td>2,35</td><td>2,35</td><td>1456463.78</td><td>630276.00</td><td>0.86</td></tr><tr><td>DENIZ</td><td>7,03</td><td>7,00</td><td>7,09</td><td>7,09</td><td>7,00</td><td>7,00</td><td>12718.95</td><td>1802.00</td><td>-0.43</td></tr><tr><td>DESA</td><td>0,87</td><td>0,86</td><td>0,88</td><td>0,88</td><td>0,00</td><td>0,87</td><td>116891.70</td><td>134323.00</td><td>0</td></tr><tr><td>DESPC</td><td>3,47</td><td>3,42</td><td>3,54</td><td>3,50</td><td>3,44</td><td>3,44</td><td>1755256.88</td><td>506591.00</td><td>-0.86</td></tr><tr><td>DGATE</td><td>14,00</td><td>13,50</td><td>13,95</td><td>13,70</td><td>13,80</td><td>13,80</td><td>813040.95</td><td>59573.00</td><td>-1.43</td></tr><tr><td>DGZTE</td><td>2,21</td><td>2,20</td><td>2,22</td><td>2,21</td><td>2,20</td><td>2,20</td><td>483186.12</td><td>218734.00</td><td>-0.45</td></tr><tr><td>DIRIT</td><td>0,94</td><td>0,92</td><td>0,97</td><td>0,94</td><td>0,92</td><td>0,92</td><td>480935.29</td><td>516203.00</td><td>-2.13</td></tr><tr><td>DOBUR</td><td>2,30</td><td>2,28</td><td>2,33</td><td>2,28</td><td>0,00</td><td>2,29</td><td>96786.47</td><td>42092.00</td><td>-0.43</td></tr><tr><td>DOGUB</td><td>0,83</td><td>0,81</td><td>0,83</td><td>0,83</td><td>0,81</td><td>0,81</td><td>167603.03</td><td>205371.00</td><td>-2.41</td></tr><tr><td>EGCYH</td><td>0,60</td><td>0,58</td><td>0,60</td><td>0,59</td><td>0,00</td><td>0,59</td><td>209794.72</td><td>355754.00</td><td>-1.67</td></tr><tr><td>EGPRO</td><td>4,29</td><td>4,24</td><td>4,40</td><td>4,29</td><td>0,00</td><td>4,29</td><td>75635.09</td><td>17668.00</td><td>0</td></tr><tr><td>EMNIS</td><td>1,91</td><td>1,91</td><td>1,92</td><td>1,92</td><td>0,00</td><td>1,92</td><td>14302.51</td><td>7465.00</td><td>0.52</td></tr><tr><td>EUHOL</td><td>1,70</td><td>1,68</td><td>1,74</td><td>1,72</td><td>0,00</td><td>1,73</td><td>2552193.10</td><td>1492592.00</td><td>1.76</td></tr><tr><td>FFKRL</td><td>3,40</td><td>3,48</td><td>3,48</td><td>3,48</td><td>3,48</td><td>3,48</td><td>2523.00</td><td>725.00</td><td>2.35</td></tr><tr><td>FLAP</td><td>1,35</td><td>1,26</td><td>1,42</td><td>1,35</td><td>1,32</td><td>1,32</td><td>12369373.61</td><td>9181750.00</td><td>-2.22</td></tr><tr><td>FONFK</td><td>1,60</td><td>1,59</td><td>1,63</td><td>1,63</td><td>1,59</td><td>1,59</td><td>1862.89</td><td>1171.00</td><td>-0.62</td></tr><tr><td>GEDIK</td><td>2,30</td><td>2,30</td><td>2,30</td><td>2,30</td><td>0,00</td><td>0,00</td><td>138.00</td><td>60.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,25</td><td>4,18</td><td>4,27</td><td>4,21</td><td>0,00</td><td>4,21</td><td>78101.62</td><td>18596.00</td><td>-0.94</td></tr><tr><td>GLBMD</td><td>0,44</td><td>0,43</td><td>0,43</td><td>0,00</td><td>0,43</td><td>0,43</td><td>15.48</td><td>36.00</td><td>-2.27</td></tr><tr><td>GLRYH</td><td>1,52</td><td>1,51</td><td>1,54</td><td>1,53</td><td>0,00</td><td>1,53</td><td>181856.22</td><td>119217.00</td><td>0.66</td></tr><tr><td>HATEK</td><td>2,84</td><td>2,82</td><td>2,87</td><td>2,84</td><td>0,00</td><td>2,84</td><td>110252.94</td><td>38791.00</td><td>0</td></tr><tr><td>HZNDR</td><td>4,37</td><td>4,31</td><td>4,41</td><td>0,00</td><td>4,41</td><td>4,41</td><td>26.36</td><td>6.00</td><td>0.92</td></tr><tr><td>IHMAD</td><td>1,16</td><td>1,16</td><td>1,18</td><td>1,17</td><td>0,00</td><td>1,16</td><td>4737198.13</td><td>4049754.00</td><td>0</td></tr><tr><td>INFO</td><td>0,79</td><td>0,77</td><td>0,79</td><td>0,79</td><td>0,78</td><td>0,78</td><td>57232.21</td><td>73514.00</td><td>-1.27</td></tr><tr><td>JANTS</td><td>26,30</td><td>25,90</td><td>26,50</td><td>26,10</td><td>0,00</td><td>26,00</td><td>931269.10</td><td>35740.00</td><td>-1.14</td></tr><tr><td>KAPLM</td><td>1,98</td><td>1,96</td><td>1,98</td><td>1,96</td><td>1,97</td><td>1,97</td><td>513.28</td><td>260.00</td><td>-0.51</td></tr><tr><td>KATMR</td><td>3,84</td><td>3,79</td><td>3,86</td><td>3,82</td><td>0,00</td><td>3,85</td><td>2113505.02</td><td>553181.00</td><td>0.26</td></tr><tr><td>KENT</td><td>150,50</td><td>151,00</td><td>153,00</td><td>153,00</td><td>151,00</td><td>151,00</td><td>49229.00</td><td>325.00</td><td>0.33</td></tr><tr><td>KLNMA</td><td>4,85</td><td>4,85</td><td>4,88</td><td>4,85</td><td>4,88</td><td>4,88</td><td>3083.43</td><td>633.00</td><td>0.62</td></tr><tr><td>KOMHL</td><td>2,35</td><td>2,36</td><td>2,39</td><td>2,37</td><td>2,36</td><td>2,36</td><td>632350.38</td><td>266782.00</td><td>0.43</td></tr><tr><td>KRONT</td><td>1,52</td><td>1,48</td><td>1,52</td><td>1,51</td><td>1,48</td><td>1,48</td><td>222306.65</td><td>148434.00</td><td>-2.63</td></tr><tr><td>KRSAN</td><td>7,63</td><td>7,45</td><td>7,72</td><td>7,64</td><td>7,49</td><td>7,49</td><td>115410.90</td><td>15165.00</td><td>-1.83</td></tr><tr><td>KRTEK</td><td>0,63</td><td>0,63</td><td>0,64</td><td>0,63</td><td>0,64</td><td>0,64</td><td>6065.26</td><td>9619.00</td><td>1.59</td></tr><tr><td>KUYAS</td><td>8,10</td><td>8,05</td><td>8,15</td><td>8,10</td><td>0,00</td><td>8,10</td><td>296464.11</td><td>36589.00</td><td>0</td></tr><tr><td>LIDFA</td><td>2,53</td><td>2,51</td><td>2,53</td><td>2,53</td><td>2,52</td><td>2,52</td><td>52694.86</td><td>20907.00</td><td>-0.4</td></tr><tr><td>LKMNH</td><td>2,60</td><td>2,58</td><td>2,62</td><td>2,59</td><td>0,00</td><td>2,62</td><td>1071770.84</td><td>411749.00</td><td>0.77</td></tr><tr><td>LUKSK</td><td>3,39</td><td>3,34</td><td>3,43</td><td>3,40</td><td>3,39</td><td>3,39</td><td>40840.21</td><td>12012.00</td><td>0</td></tr><tr><td>MAKTK</td><td>1,25</td><td>1,24</td><td>1,27</td><td>1,25</td><td>0,00</td><td>1,24</td><td>174728.34</td><td>140066.00</td><td>-0.8</td></tr><tr><td>MEPET</td><td>3,01</td><td>2,95</td><td>3,11</td><td>2,99</td><td>0,00</td><td>3,01</td><td>15343271.77</td><td>5068363.00</td><td>0</td></tr><tr><td>METUR</td><td>1,32</td><td>1,25</td><td>1,39</td><td>1,33</td><td>0,00</td><td>1,31</td><td>5113218.57</td><td>3838812.00</td><td>-0.76</td></tr><tr><td>NIBAS</td><td>0,63</td><td>0,61</td><td>0,64</td><td>0,62</td><td>0,00</td><td>0,63</td><td>336632.46</td><td>535627.00</td><td>0</td></tr><tr><td>ORGE</td><td>1,88</td><td>1,87</td><td>1,90</td><td>1,89</td><td>1,87</td><td>1,87</td><td>193076.39</td><td>102796.00</td><td>-0.53</td></tr><tr><td>OSTIM</td><td>3,24</td><td>3,20</td><td>3,24</td><td>3,23</td><td>3,22</td><td>3,22</td><td>113934.68</td><td>35464.00</td><td>-0.62</td></tr><tr><td>OYLUM</td><td>0,69</td><td>0,68</td><td>0,70</td><td>0,69</td><td>0,69</td><td>0,69</td><td>144067.09</td><td>209213.00</td><td>0</td></tr><tr><td>PKENT</td><td>57,50</td><td>57,95</td><td>58,00</td><td>58,00</td><td>57,95</td><td>57,95</td><td>927.25</td><td>16.00</td><td>0.78</td></tr><tr><td>POLHO</td><td>2,44</td><td>2,42</td><td>2,46</td><td>2,44</td><td>0,00</td><td>2,44</td><td>263649.97</td><td>108052.00</td><td>0</td></tr><tr><td>PRZMA</td><td>1,16</td><td>1,15</td><td>1,16</td><td>1,16</td><td>1,15</td><td>1,15</td><td>114133.38</td><td>98905.00</td><td>-0.86</td></tr><tr><td>PSDTC</td><td>12,60</td><td>12,55</td><td>12,75</td><td>12,65</td><td>0,00</td><td>12,55</td><td>1042689.05</td><td>82755.00</td><td>-0.4</td></tr><tr><td>RAYSG</td><td>0,57</td><td>0,57</td><td>0,57</td><td>0,57</td><td>0,00</td><td>0,00</td><td>2887.05</td><td>5065.00</td><td>0</td></tr><tr><td>RTALB</td><td>9,07</td><td>9,10</td><td>9,74</td><td>9,57</td><td>9,60</td><td>9,53</td><td>1315978.72</td><td>139222.00</td><td>5.07</td></tr><tr><td>SAMAT</td><td>1,20</td><td>1,19</td><td>1,21</td><td>1,20</td><td>0,00</td><td>1,19</td><td>119691.93</td><td>100067.00</td><td>-0.83</td></tr><tr><td>SANEL</td><td>3,44</td><td>2,88</td><td>3,44</td><td>3,06</td><td>0,00</td><td>2,88</td><td>16554655.61</td><td>5482964.00</td><td>-16.28</td></tr><tr><td>SANFM</td><td>2,75</td><td>2,75</td><td>2,87</td><td>2,76</td><td>0,00</td><td>2,80</td><td>385677.51</td><td>138597.00</td><td>1.82</td></tr><tr><td>SAYAS</td><td>4,05</td><td>3,88</td><td>4,07</td><td>3,94</td><td>3,99</td><td>4,00</td><td>187257.17</td><td>47649.00</td><td>-1.23</td></tr><tr><td>SEKFK</td><td>0,70</td><td>0,70</td><td>0,72</td><td>0,71</td><td>0,71</td><td>0,71</td><td>71845.44</td><td>101127.00</td><td>1.43</td></tr><tr><td>SILVR</td><td>1,12</td><td>1,08</td><td>1,13</td><td>1,12</td><td>1,08</td><td>1,08</td><td>214047.63</td><td>194131.00</td><td>-3.57</td></tr><tr><td>SNKRN</td><td>6,62</td><td>6,43</td><td>6,65</td><td>6,58</td><td>6,64</td><td>6,64</td><td>1312357.26</td><td>200446.00</td><td>0.3</td></tr><tr><td>SNPAM</td><td>1,35</td><td>1,35</td><td>1,36</td><td>1,36</td><td>1,35</td><td>1,35</td><td>25074.55</td><td>18573.00</td><td>0</td></tr><tr><td>SONME</td><td>3,13</td><td>3,10</td><td>3,13</td><td>3,12</td><td>3,11</td><td>3,11</td><td>90233.57</td><td>29001.00</td><td>-0.64</td></tr><tr><td>TGSAS</td><td>3,91</td><td>3,84</td><td>3,92</td><td>3,88</td><td>0,00</td><td>3,88</td><td>382258.30</td><td>98626.00</td><td>-0.77</td></tr><tr><td>TMPOL</td><td>13,50</td><td>12,30</td><td>13,80</td><td>13,55</td><td>12,80</td><td>12,80</td><td>335776.45</td><td>25730.00</td><td>-5.19</td></tr><tr><td>TUCLK</td><td>8,80</td><td>7,07</td><td>7,86</td><td>7,86</td><td>7,07</td><td>7,07</td><td>2258.94</td><td>288.00</td><td>-19.66</td></tr><tr><td>TUDDF</td><td>7,38</td><td>7,16</td><td>7,45</td><td>7,28</td><td>0,00</td><td>7,29</td><td>111116.95</td><td>15218.00</td><td>-1.22</td></tr><tr><td>ULAS</td><td>0,56</td><td>0,54</td><td>0,61</td><td>0,58</td><td>0,00</td><td>0,56</td><td>417769.08</td><td>724170.00</td><td>0</td></tr><tr><td>USAS</td><td>0,59</td><td>0,58</td><td>0,60</td><td>0,59</td><td>0,00</td><td>0,58</td><td>1379770.09</td><td>2346771.00</td><td>-1.69</td></tr><tr><td>UTPYA</td><td>1,31</td><td>1,30</td><td>1,35</td><td>1,33</td><td>0,00</td><td>1,33</td><td>81771.65</td><td>61632.00</td><td>1.53</td></tr><tr><td>VERUS</td><td>28,30</td><td>28,10</td><td>28,80</td><td>28,35</td><td>28,30</td><td>28,30</td><td>941070.30</td><td>33329.00</td><td>0</td></tr><tr><td>YAPRK</td><td>2,25</td><td>2,40</td><td>2,40</td><td>2,40</td><td>2,40</td><td>2,40</td><td>22939.20</td><td>9558.00</td><td>6.67</td></tr><tr><td>YYAPI</td><td>1,16</td><td>1,13</td><td>1,16</td><td>1,15</td><td>0,00</td><td>1,13</td><td>144048.81</td><td>126016.00</td><td>-2.59</td></tr></table> CİHAN