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>44,95</td><td>43,35</td><td>48,80</td><td>45,00</td><td>48,80</td><td>48,80</td><td>113630.90</td><td>2511.00</td><td>8.57</td></tr><tr><td>ADESE</td><td>9,02</td><td>8,66</td><td>9,06</td><td>8,96</td><td>8,66</td><td>8,66</td><td>5655092.42</td><td>637928.00</td><td>-3.99</td></tr><tr><td>AKGUV</td><td>4,84</td><td>4,77</td><td>4,89</td><td>4,85</td><td>0,00</td><td>4,82</td><td>219445.93</td><td>45298.00</td><td>-0.41</td></tr><tr><td>AKSEL</td><td>1,75</td><td>1,74</td><td>1,78</td><td>1,76</td><td>0,00</td><td>1,75</td><td>418507.12</td><td>238364.00</td><td>0</td></tr><tr><td>ALNTF</td><td>1,92</td><td>1,90</td><td>1,90</td><td>1,90</td><td>1,90</td><td>1,90</td><td>3361.10</td><td>1769.00</td><td>-1.04</td></tr><tr><td>ARBUL</td><td>1,14</td><td>1,13</td><td>1,16</td><td>1,14</td><td>1,14</td><td>1,14</td><td>457372.54</td><td>400895.00</td><td>0</td></tr><tr><td>ARMDA</td><td>4,93</td><td>4,91</td><td>5,05</td><td>4,94</td><td>5,04</td><td>5,04</td><td>1122270.65</td><td>225222.00</td><td>2.23</td></tr><tr><td>ASLAN</td><td>51,20</td><td>51,50</td><td>52,80</td><td>52,20</td><td>51,70</td><td>51,70</td><td>28660691.90</td><td>549845.00</td><td>0.98</td></tr><tr><td>ATPET</td><td>3,04</td><td>2,93</td><td>3,05</td><td>3,02</td><td>0,00</td><td>2,99</td><td>459349.10</td><td>153650.00</td><td>-1.64</td></tr><tr><td>ATSYH</td><td>0,63</td><td>0,61</td><td>0,64</td><td>0,63</td><td>0,00</td><td>0,62</td><td>226379.05</td><td>364256.00</td><td>-1.59</td></tr><tr><td>AVIVA</td><td>4,63</td><td>4,63</td><td>4,63</td><td>4,63</td><td>0,00</td><td>4,63</td><td>9222.96</td><td>1992.00</td><td>0</td></tr><tr><td>AVOD</td><td>1,06</td><td>1,05</td><td>1,10</td><td>1,07</td><td>0,00</td><td>0,00</td><td>242450.42</td><td>225776.00</td><td>0</td></tr><tr><td>AVTUR</td><td>1,55</td><td>1,54</td><td>1,59</td><td>1,57</td><td>0,00</td><td>1,58</td><td>1375416.78</td><td>873570.00</td><td>1.94</td></tr><tr><td>AYCES</td><td>5,36</td><td>5,30</td><td>5,35</td><td>5,30</td><td>0,00</td><td>5,35</td><td>18600.50</td><td>3480.00</td><td>-0.19</td></tr><tr><td>BISAS</td><td>0,66</td><td>0,67</td><td>0,68</td><td>0,67</td><td>0,00</td><td>0,00</td><td>6290.63</td><td>9389.00</td><td>0</td></tr><tr><td>BLCYT</td><td>1,18</td><td>1,17</td><td>1,19</td><td>1,18</td><td>1,19</td><td>1,19</td><td>141113.61</td><td>119827.00</td><td>0.85</td></tr><tr><td>BRKO</td><td>0,51</td><td>0,51</td><td>0,52</td><td>0,52</td><td>0,00</td><td>0,52</td><td>46969.21</td><td>90436.00</td><td>1.96</td></tr><tr><td>BRKSN</td><td>1,77</td><td>1,75</td><td>1,79</td><td>1,78</td><td>1,75</td><td>1,75</td><td>434850.35</td><td>246064.00</td><td>-1.13</td></tr><tr><td>BRMEN</td><td>0,80</td><td>0,80</td><td>0,82</td><td>0,81</td><td>0,81</td><td>0,00</td><td>18697.63</td><td>23116.00</td><td>0</td></tr><tr><td>CELHA</td><td>3,07</td><td>3,02</td><td>3,10</td><td>3,04</td><td>3,04</td><td>3,04</td><td>80252.27</td><td>26405.00</td><td>-0.98</td></tr><tr><td>CMENT</td><td>13,45</td><td>13,40</td><td>13,75</td><td>13,60</td><td>13,40</td><td>13,40</td><td>434522.30</td><td>32060.00</td><td>-0.37</td></tr><tr><td>DAGHL</td><td>1,59</td><td>1,55</td><td>1,60</td><td>1,56</td><td>1,59</td><td>0,00</td><td>7967.30</td><td>5105.00</td><td>0</td></tr><tr><td>DAGI</td><td>2,35</td><td>2,30</td><td>2,43</td><td>2,36</td><td>2,43</td><td>2,43</td><td>1282438.21</td><td>542070.00</td><td>3.4</td></tr><tr><td>DENIZ</td><td>7,00</td><td>7,00</td><td>7,01</td><td>7,00</td><td>0,00</td><td>7,00</td><td>39175.79</td><td>5596.00</td><td>0</td></tr><tr><td>DESA</td><td>0,87</td><td>0,86</td><td>0,88</td><td>0,87</td><td>0,88</td><td>0,88</td><td>40001.53</td><td>45920.00</td><td>1.15</td></tr><tr><td>DESPC</td><td>3,44</td><td>3,44</td><td>3,61</td><td>3,49</td><td>0,00</td><td>3,59</td><td>2244243.13</td><td>632197.00</td><td>4.36</td></tr><tr><td>DGATE</td><td>13,80</td><td>13,55</td><td>14,90</td><td>13,80</td><td>14,50</td><td>14,50</td><td>1673674.35</td><td>116552.00</td><td>5.07</td></tr><tr><td>DGZTE</td><td>2,20</td><td>2,19</td><td>2,21</td><td>2,20</td><td>2,21</td><td>2,21</td><td>388794.21</td><td>176648.00</td><td>0.45</td></tr><tr><td>DIRIT</td><td>0,92</td><td>0,91</td><td>0,95</td><td>0,91</td><td>0,91</td><td>0,91</td><td>415812.73</td><td>450909.00</td><td>-1.09</td></tr><tr><td>DOBUR</td><td>2,29</td><td>2,27</td><td>2,30</td><td>2,29</td><td>2,28</td><td>2,28</td><td>49362.13</td><td>21648.00</td><td>-0.44</td></tr><tr><td>DOGUB</td><td>0,81</td><td>0,80</td><td>0,82</td><td>0,81</td><td>0,81</td><td>0,81</td><td>106515.37</td><td>131377.00</td><td>0</td></tr><tr><td>EGCYH</td><td>0,59</td><td>0,58</td><td>0,60</td><td>0,60</td><td>0,58</td><td>0,58</td><td>71444.36</td><td>121885.00</td><td>-1.69</td></tr><tr><td>EGPRO</td><td>4,29</td><td>4,26</td><td>4,32</td><td>4,26</td><td>4,27</td><td>4,27</td><td>53158.34</td><td>12414.00</td><td>-0.47</td></tr><tr><td>EMNIS</td><td>1,92</td><td>1,88</td><td>1,94</td><td>1,93</td><td>1,88</td><td>1,88</td><td>13230.23</td><td>6958.00</td><td>-2.08</td></tr><tr><td>EUHOL</td><td>1,73</td><td>1,70</td><td>1,75</td><td>1,72</td><td>1,70</td><td>1,70</td><td>1884243.67</td><td>1099102.00</td><td>-1.73</td></tr><tr><td>FFKRL</td><td>3,48</td><td>3,48</td><td>3,48</td><td>3,48</td><td>0,00</td><td>0,00</td><td>348.00</td><td>100.00</td><td>0</td></tr><tr><td>FLAP</td><td>1,32</td><td>1,27</td><td>1,35</td><td>1,31</td><td>1,29</td><td>1,29</td><td>4442709.29</td><td>3430404.00</td><td>-2.27</td></tr><tr><td>FONFK</td><td>1,59</td><td>1,59</td><td>1,62</td><td>1,60</td><td>0,00</td><td>0,00</td><td>5844.60</td><td>3656.00</td><td>0</td></tr><tr><td>GEDIK</td><td>2,30</td><td>2,34</td><td>2,35</td><td>0,00</td><td>2,34</td><td>0,00</td><td>0.00</td><td>0.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,21</td><td>4,18</td><td>4,24</td><td>4,21</td><td>4,21</td><td>0,00</td><td>71982.30</td><td>17093.00</td><td>0</td></tr><tr><td>GLBMD</td><td>0,43</td><td>0,44</td><td>0,45</td><td>0,44</td><td>0,00</td><td>0,00</td><td>2937.00</td><td>6675.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,53</td><td>1,52</td><td>1,54</td><td>1,54</td><td>1,53</td><td>1,53</td><td>234105.50</td><td>153065.00</td><td>0</td></tr><tr><td>HATEK</td><td>2,84</td><td>2,83</td><td>2,85</td><td>2,84</td><td>0,00</td><td>0,00</td><td>70512.02</td><td>24912.00</td><td>0</td></tr><tr><td>HZNDR</td><td>4,41</td><td>4,43</td><td>4,43</td><td>4,43</td><td>4,43</td><td>0,00</td><td>1266.98</td><td>286.00</td><td>0</td></tr><tr><td>IHMAD</td><td>1,16</td><td>1,16</td><td>1,17</td><td>1,16</td><td>0,00</td><td>1,17</td><td>2119098.59</td><td>1818112.00</td><td>0.86</td></tr><tr><td>INFO</td><td>0,78</td><td>0,77</td><td>0,83</td><td>0,80</td><td>0,78</td><td>0,78</td><td>206135.66</td><td>258663.00</td><td>0</td></tr><tr><td>JANTS</td><td>26,00</td><td>25,45</td><td>26,00</td><td>25,60</td><td>25,65</td><td>25,65</td><td>1001769.65</td><td>39010.00</td><td>-1.35</td></tr><tr><td>KAPLM</td><td>1,97</td><td>1,77</td><td>1,85</td><td>1,81</td><td>0,00</td><td>0,00</td><td>8036.23</td><td>4467.00</td><td>0</td></tr><tr><td>KATMR</td><td>3,85</td><td>3,82</td><td>3,88</td><td>3,87</td><td>0,00</td><td>3,84</td><td>1959013.17</td><td>509320.00</td><td>-0.26</td></tr><tr><td>KENT</td><td>151,00</td><td>149,00</td><td>150,00</td><td>149,00</td><td>0,00</td><td>149,50</td><td>98761.50</td><td>661.00</td><td>-0.99</td></tr><tr><td>KLNMA</td><td>4,88</td><td>4,85</td><td>4,90</td><td>4,90</td><td>0,00</td><td>4,85</td><td>12757.75</td><td>2618.00</td><td>-0.61</td></tr><tr><td>KOMHL</td><td>2,36</td><td>2,35</td><td>2,39</td><td>2,36</td><td>0,00</td><td>0,00</td><td>190629.35</td><td>80810.00</td><td>0</td></tr><tr><td>KRONT</td><td>1,48</td><td>1,47</td><td>1,50</td><td>1,50</td><td>0,00</td><td>0,00</td><td>128184.87</td><td>86563.00</td><td>0</td></tr><tr><td>KRSAN</td><td>7,49</td><td>7,30</td><td>7,54</td><td>7,46</td><td>7,31</td><td>7,31</td><td>120948.49</td><td>16356.00</td><td>-2.4</td></tr><tr><td>KRTEK</td><td>0,64</td><td>0,63</td><td>0,64</td><td>0,63</td><td>0,00</td><td>0,00</td><td>860.50</td><td>1350.00</td><td>0</td></tr><tr><td>KUYAS</td><td>8,10</td><td>8,04</td><td>8,20</td><td>8,12</td><td>8,15</td><td>8,15</td><td>906065.00</td><td>111297.00</td><td>0.62</td></tr><tr><td>LIDFA</td><td>2,52</td><td>2,50</td><td>2,53</td><td>2,52</td><td>0,00</td><td>0,00</td><td>39135.32</td><td>15603.00</td><td>0</td></tr><tr><td>LKMNH</td><td>2,62</td><td>2,59</td><td>2,63</td><td>2,62</td><td>0,00</td><td>2,60</td><td>1523548.16</td><td>582992.00</td><td>-0.76</td></tr><tr><td>LUKSK</td><td>3,39</td><td>3,29</td><td>3,37</td><td>3,35</td><td>3,34</td><td>0,00</td><td>23196.52</td><td>6986.00</td><td>0</td></tr><tr><td>MAKTK</td><td>1,24</td><td>1,23</td><td>1,25</td><td>1,25</td><td>0,00</td><td>0,00</td><td>262136.98</td><td>211012.00</td><td>0</td></tr><tr><td>MEPET</td><td>3,01</td><td>2,99</td><td>3,17</td><td>3,01</td><td>3,05</td><td>3,05</td><td>37663503.84</td><td>12263519.00</td><td>1.33</td></tr><tr><td>METUR</td><td>1,31</td><td>1,23</td><td>1,36</td><td>1,29</td><td>1,25</td><td>1,25</td><td>2370084.08</td><td>1841217.00</td><td>-4.58</td></tr><tr><td>NIBAS</td><td>0,63</td><td>0,62</td><td>0,64</td><td>0,63</td><td>0,00</td><td>0,63</td><td>133042.27</td><td>211631.00</td><td>0</td></tr><tr><td>ORGE</td><td>1,87</td><td>1,82</td><td>1,88</td><td>1,85</td><td>1,84</td><td>1,84</td><td>434916.19</td><td>236091.00</td><td>-1.6</td></tr><tr><td>OSTIM</td><td>3,22</td><td>3,20</td><td>3,31</td><td>3,24</td><td>0,00</td><td>0,00</td><td>1004307.15</td><td>307868.00</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>0,00</td><td>22435.25</td><td>32522.00</td><td>0</td></tr><tr><td>PKENT</td><td>57,95</td><td>57,00</td><td>57,75</td><td>57,00</td><td>0,00</td><td>0,00</td><td>15732.00</td><td>276.00</td><td>0</td></tr><tr><td>POLHO</td><td>2,44</td><td>2,43</td><td>2,47</td><td>2,45</td><td>0,00</td><td>0,00</td><td>389198.76</td><td>159009.00</td><td>0</td></tr><tr><td>PRZMA</td><td>1,15</td><td>1,14</td><td>1,16</td><td>1,15</td><td>1,15</td><td>1,15</td><td>147644.36</td><td>128439.00</td><td>0</td></tr><tr><td>PSDTC</td><td>12,55</td><td>11,25</td><td>12,60</td><td>12,50</td><td>11,40</td><td>11,40</td><td>4692746.75</td><td>380786.00</td><td>-9.16</td></tr><tr><td>RAYSG</td><td>0,57</td><td>0,56</td><td>0,57</td><td>0,57</td><td>0,56</td><td>0,56</td><td>344.42</td><td>606.00</td><td>-1.75</td></tr><tr><td>RTALB</td><td>9,53</td><td>9,23</td><td>9,60</td><td>9,47</td><td>9,30</td><td>9,30</td><td>420160.42</td><td>44635.00</td><td>-2.41</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>0,00</td><td>99967.69</td><td>84209.00</td><td>0</td></tr><tr><td>SANEL</td><td>2,88</td><td>2,84</td><td>3,14</td><td>2,95</td><td>2,99</td><td>2,99</td><td>8898925.41</td><td>3020338.00</td><td>3.82</td></tr><tr><td>SANFM</td><td>2,80</td><td>2,76</td><td>2,83</td><td>2,83</td><td>0,00</td><td>0,00</td><td>355538.36</td><td>127821.00</td><td>0</td></tr><tr><td>SAYAS</td><td>4,00</td><td>3,86</td><td>4,03</td><td>3,99</td><td>0,00</td><td>0,00</td><td>223308.11</td><td>56739.00</td><td>0</td></tr><tr><td>SEKFK</td><td>0,71</td><td>0,71</td><td>0,72</td><td>0,72</td><td>0,72</td><td>0,72</td><td>12476.94</td><td>17561.00</td><td>1.41</td></tr><tr><td>SILVR</td><td>1,08</td><td>1,05</td><td>1,10</td><td>1,08</td><td>0,00</td><td>0,00</td><td>209265.52</td><td>194813.00</td><td>0</td></tr><tr><td>SNKRN</td><td>6,64</td><td>6,57</td><td>6,66</td><td>6,62</td><td>6,66</td><td>6,66</td><td>531831.87</td><td>80428.00</td><td>0.3</td></tr><tr><td>SNPAM</td><td>1,35</td><td>1,36</td><td>1,38</td><td>1,37</td><td>0,00</td><td>0,00</td><td>19520.00</td><td>14250.00</td><td>0</td></tr><tr><td>SONME</td><td>3,11</td><td>3,11</td><td>3,17</td><td>3,13</td><td>0,00</td><td>0,00</td><td>481346.71</td><td>153584.00</td><td>0</td></tr><tr><td>TGSAS</td><td>3,88</td><td>3,85</td><td>3,92</td><td>3,88</td><td>3,87</td><td>3,87</td><td>167317.51</td><td>43268.00</td><td>-0.26</td></tr><tr><td>TMPOL</td><td>12,80</td><td>11,65</td><td>13,50</td><td>11,95</td><td>0,00</td><td>12,00</td><td>344238.65</td><td>28651.00</td><td>-6.25</td></tr><tr><td>TUCLK</td><td>7,07</td><td>5,90</td><td>7,78</td><td>6,50</td><td>0,00</td><td>0,00</td><td>434406.64</td><td>66954.00</td><td>0</td></tr><tr><td>TUDDF</td><td>7,29</td><td>7,24</td><td>7,45</td><td>7,30</td><td>0,00</td><td>0,00</td><td>67182.18</td><td>9215.00</td><td>0</td></tr><tr><td>ULAS</td><td>0,56</td><td>0,54</td><td>0,56</td><td>0,54</td><td>0,54</td><td>0,54</td><td>86639.90</td><td>158035.00</td><td>-3.57</td></tr><tr><td>USAS</td><td>0,58</td><td>0,58</td><td>0,59</td><td>0,58</td><td>0,00</td><td>0,58</td><td>890227.58</td><td>1517153.00</td><td>0</td></tr><tr><td>UTPYA</td><td>1,33</td><td>1,33</td><td>1,37</td><td>1,35</td><td>0,00</td><td>1,34</td><td>89744.57</td><td>66622.00</td><td>0.75</td></tr><tr><td>VERUS</td><td>28,30</td><td>28,25</td><td>28,60</td><td>28,45</td><td>0,00</td><td>28,30</td><td>35169.25</td><td>1243.00</td><td>0</td></tr><tr><td>YAPRK</td><td>2,40</td><td>2,39</td><td>2,40</td><td>2,40</td><td>2,39</td><td>2,39</td><td>633.64</td><td>265.00</td><td>-0.42</td></tr><tr><td>YYAPI</td><td>1,13</td><td>1,13</td><td>1,15</td><td>1,13</td><td>0,00</td><td>1,14</td><td>88262.60</td><td>77818.00</td><td>0.88</td></tr></table> CİHAN