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>52,00</td><td>50,90</td><td>52,00</td><td>51,05</td><td>50,90</td><td>50,90</td><td>27218.20</td><td>533.00</td><td>-2.12</td></tr><tr><td>ADESE</td><td>8,21</td><td>7,96</td><td>8,47</td><td>8,13</td><td>8,02</td><td>8,02</td><td>3496025.35</td><td>434376.00</td><td>-2.31</td></tr><tr><td>AKGUV</td><td>4,82</td><td>4,86</td><td>4,95</td><td>4,92</td><td>4,88</td><td>4,88</td><td>212042.79</td><td>43252.00</td><td>1.24</td></tr><tr><td>AKSEL</td><td>1,73</td><td>1,71</td><td>1,79</td><td>1,74</td><td>0,00</td><td>1,72</td><td>374092.36</td><td>215832.00</td><td>-0.58</td></tr><tr><td>ALNTF</td><td>1,91</td><td>1,71</td><td>1,80</td><td>1,74</td><td>1,80</td><td>1,80</td><td>1582.17</td><td>907.00</td><td>-5.76</td></tr><tr><td>ARBUL</td><td>1,10</td><td>1,02</td><td>1,11</td><td>1,08</td><td>1,02</td><td>1,02</td><td>975017.36</td><td>924806.00</td><td>-7.27</td></tr><tr><td>ARMDA</td><td>4,73</td><td>4,56</td><td>5,09</td><td>4,70</td><td>0,00</td><td>4,65</td><td>4240459.93</td><td>870167.00</td><td>-1.69</td></tr><tr><td>ASLAN</td><td>48,85</td><td>48,05</td><td>50,40</td><td>49,05</td><td>48,15</td><td>48,15</td><td>14034845.95</td><td>286278.00</td><td>-1.43</td></tr><tr><td>ATPET</td><td>3,12</td><td>3,11</td><td>3,22</td><td>3,20</td><td>3,15</td><td>3,15</td><td>942917.51</td><td>296718.00</td><td>0.96</td></tr><tr><td>ATSYH</td><td>0,60</td><td>0,58</td><td>0,60</td><td>0,60</td><td>0,00</td><td>0,59</td><td>38526.55</td><td>64475.00</td><td>-1.67</td></tr><tr><td>AVIVA</td><td>4,70</td><td>4,60</td><td>4,64</td><td>4,60</td><td>4,62</td><td>4,62</td><td>17198.76</td><td>3727.00</td><td>-1.7</td></tr><tr><td>AVOD</td><td>1,10</td><td>1,09</td><td>1,12</td><td>1,11</td><td>1,10</td><td>1,10</td><td>100867.77</td><td>91942.00</td><td>0</td></tr><tr><td>AVTUR</td><td>1,65</td><td>1,62</td><td>1,83</td><td>1,78</td><td>1,65</td><td>1,65</td><td>5166313.29</td><td>3001811.00</td><td>0</td></tr><tr><td>AYCES</td><td>5,20</td><td>5,30</td><td>5,70</td><td>5,65</td><td>5,30</td><td>5,30</td><td>19219.40</td><td>3415.00</td><td>1.92</td></tr><tr><td>BISAS</td><td>0,63</td><td>0,66</td><td>0,66</td><td>0,66</td><td>0,66</td><td>0,66</td><td>171.60</td><td>260.00</td><td>4.76</td></tr><tr><td>BLCYT</td><td>1,16</td><td>1,12</td><td>1,17</td><td>1,14</td><td>1,12</td><td>1,12</td><td>362348.23</td><td>317435.00</td><td>-3.45</td></tr><tr><td>BNTAS</td><td>2,40</td><td>2,38</td><td>2,40</td><td>2,40</td><td>0,00</td><td>2,38</td><td>293319.21</td><td>122791.00</td><td>-0.83</td></tr><tr><td>BRKO</td><td>0,53</td><td>0,51</td><td>0,54</td><td>0,54</td><td>0,00</td><td>0,53</td><td>53307.44</td><td>101382.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,74</td><td>1,70</td><td>1,75</td><td>1,73</td><td>1,70</td><td>1,70</td><td>375719.55</td><td>218369.00</td><td>-2.3</td></tr><tr><td>BRMEN</td><td>0,81</td><td>0,78</td><td>0,80</td><td>0,79</td><td>0,78</td><td>0,78</td><td>35185.84</td><td>44423.00</td><td>-3.7</td></tr><tr><td>CELHA</td><td>2,94</td><td>2,78</td><td>2,94</td><td>2,88</td><td>2,78</td><td>2,78</td><td>77442.65</td><td>27363.00</td><td>-5.44</td></tr><tr><td>CMENT</td><td>12,35</td><td>11,60</td><td>12,60</td><td>12,25</td><td>0,00</td><td>11,70</td><td>552312.05</td><td>46293.00</td><td>-5.26</td></tr><tr><td>DAGHL</td><td>1,59</td><td>1,55</td><td>1,57</td><td>1,57</td><td>1,56</td><td>1,56</td><td>7111.08</td><td>4577.00</td><td>-1.89</td></tr><tr><td>DAGI</td><td>2,37</td><td>2,33</td><td>2,38</td><td>2,35</td><td>2,33</td><td>2,33</td><td>528203.34</td><td>225541.00</td><td>-1.69</td></tr><tr><td>DENIZ</td><td>7,05</td><td>7,00</td><td>7,10</td><td>7,05</td><td>7,00</td><td>7,00</td><td>11525.40</td><td>1633.00</td><td>-0.71</td></tr><tr><td>DESA</td><td>0,85</td><td>0,84</td><td>0,87</td><td>0,85</td><td>0,84</td><td>0,84</td><td>96197.82</td><td>113103.00</td><td>-1.18</td></tr><tr><td>DESPC</td><td>3,42</td><td>3,27</td><td>3,44</td><td>3,34</td><td>0,00</td><td>3,28</td><td>2372564.82</td><td>709936.00</td><td>-4.09</td></tr><tr><td>DGATE</td><td>13,50</td><td>13,55</td><td>13,95</td><td>13,85</td><td>0,00</td><td>13,60</td><td>816021.25</td><td>59692.00</td><td>0.74</td></tr><tr><td>DGZTE</td><td>2,14</td><td>2,09</td><td>2,18</td><td>2,14</td><td>2,11</td><td>2,11</td><td>739467.61</td><td>346195.00</td><td>-1.4</td></tr><tr><td>DIRIT</td><td>0,91</td><td>0,90</td><td>0,92</td><td>0,91</td><td>0,90</td><td>0,90</td><td>170303.28</td><td>188119.00</td><td>-1.1</td></tr><tr><td>DOBUR</td><td>2,15</td><td>2,11</td><td>2,18</td><td>2,14</td><td>2,12</td><td>2,12</td><td>46481.99</td><td>21858.00</td><td>-1.4</td></tr><tr><td>DOGUB</td><td>0,77</td><td>0,77</td><td>0,80</td><td>0,79</td><td>0,78</td><td>0,78</td><td>77205.53</td><td>98848.00</td><td>1.3</td></tr><tr><td>EGCYH</td><td>0,58</td><td>0,57</td><td>0,59</td><td>0,58</td><td>0,00</td><td>0,58</td><td>100225.99</td><td>172872.00</td><td>0</td></tr><tr><td>EGPRO</td><td>4,21</td><td>4,16</td><td>4,25</td><td>4,24</td><td>4,20</td><td>4,20</td><td>30079.44</td><td>7147.00</td><td>-0.24</td></tr><tr><td>EMNIS</td><td>1,88</td><td>1,80</td><td>1,90</td><td>1,88</td><td>1,85</td><td>1,85</td><td>47092.33</td><td>25483.00</td><td>-1.6</td></tr><tr><td>EUHOL</td><td>1,76</td><td>1,71</td><td>1,77</td><td>1,74</td><td>1,72</td><td>1,72</td><td>1720730.68</td><td>996045.00</td><td>-2.27</td></tr><tr><td>FFKRL</td><td>3,35</td><td>3,01</td><td>3,18</td><td>3,01</td><td>3,18</td><td>3,18</td><td>33043.74</td><td>10800.00</td><td>-5.07</td></tr><tr><td>FLAP</td><td>1,45</td><td>1,29</td><td>1,49</td><td>1,34</td><td>1,35</td><td>1,35</td><td>10683393.25</td><td>7883730.00</td><td>-6.9</td></tr><tr><td>FONFK</td><td>1,56</td><td>1,55</td><td>1,56</td><td>1,55</td><td>1,55</td><td>1,55</td><td>26127.70</td><td>16850.00</td><td>-0.64</td></tr><tr><td>GEDIK</td><td>2,29</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>4,20</td><td>4,14</td><td>4,21</td><td>4,19</td><td>4,14</td><td>4,14</td><td>36860.70</td><td>8853.00</td><td>-1.43</td></tr><tr><td>GLBMD</td><td>0,44</td><td>0,44</td><td>0,45</td><td>0,44</td><td>0,44</td><td>0,44</td><td>10141.71</td><td>22768.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,57</td><td>1,57</td><td>1,61</td><td>1,58</td><td>1,57</td><td>1,57</td><td>197045.78</td><td>124810.00</td><td>0</td></tr><tr><td>HATEK</td><td>2,83</td><td>2,80</td><td>2,84</td><td>2,83</td><td>0,00</td><td>2,81</td><td>41645.25</td><td>14761.00</td><td>-0.71</td></tr><tr><td>HZNDR</td><td>4,40</td><td>4,28</td><td>4,42</td><td>4,42</td><td>4,28</td><td>4,28</td><td>117.66</td><td>27.00</td><td>-2.73</td></tr><tr><td>IHMAD</td><td>1,18</td><td>1,15</td><td>1,26</td><td>1,21</td><td>1,15</td><td>1,15</td><td>14072961.20</td><td>11749250.00</td><td>-2.54</td></tr><tr><td>INFO</td><td>0,78</td><td>0,76</td><td>0,78</td><td>0,78</td><td>0,00</td><td>0,77</td><td>56485.63</td><td>73420.00</td><td>-1.28</td></tr><tr><td>JANTS</td><td>25,65</td><td>24,55</td><td>25,90</td><td>25,35</td><td>24,60</td><td>24,60</td><td>796567.35</td><td>31920.00</td><td>-4.09</td></tr><tr><td>KAPLM</td><td>1,82</td><td>1,80</td><td>1,80</td><td>1,80</td><td>1,80</td><td>1,80</td><td>10917.00</td><td>6065.00</td><td>-1.1</td></tr><tr><td>KATMR</td><td>3,67</td><td>3,56</td><td>3,69</td><td>3,63</td><td>3,56</td><td>3,56</td><td>812881.77</td><td>223574.00</td><td>-3</td></tr><tr><td>KENT</td><td>168,00</td><td>155,00</td><td>164,50</td><td>160,00</td><td>155,50</td><td>155,50</td><td>18699.50</td><td>118.00</td><td>-7.44</td></tr><tr><td>KLNMA</td><td>4,80</td><td>4,66</td><td>5,00</td><td>4,72</td><td>4,78</td><td>4,78</td><td>1658.42</td><td>353.00</td><td>-0.42</td></tr><tr><td>KOMHL</td><td>2,62</td><td>2,52</td><td>2,65</td><td>2,61</td><td>2,54</td><td>2,54</td><td>2498790.34</td><td>963133.00</td><td>-3.05</td></tr><tr><td>KRONT</td><td>1,46</td><td>1,39</td><td>1,46</td><td>1,43</td><td>0,00</td><td>1,40</td><td>305176.54</td><td>215794.00</td><td>-4.11</td></tr><tr><td>KRSAN</td><td>7,10</td><td>6,90</td><td>7,18</td><td>7,09</td><td>0,00</td><td>7,05</td><td>103257.75</td><td>14649.00</td><td>-0.7</td></tr><tr><td>KRTEK</td><td>0,62</td><td>0,61</td><td>0,62</td><td>0,61</td><td>0,62</td><td>0,62</td><td>12531.98</td><td>20500.00</td><td>0</td></tr><tr><td>KUYAS</td><td>8,10</td><td>7,74</td><td>8,15</td><td>8,02</td><td>7,80</td><td>7,80</td><td>311034.23</td><td>39025.00</td><td>-3.7</td></tr><tr><td>LIDFA</td><td>2,51</td><td>2,48</td><td>2,51</td><td>2,50</td><td>0,00</td><td>2,48</td><td>49266.56</td><td>19778.00</td><td>-1.2</td></tr><tr><td>LKMNH</td><td>2,53</td><td>2,41</td><td>2,54</td><td>2,52</td><td>0,00</td><td>2,49</td><td>628957.51</td><td>252700.00</td><td>-1.58</td></tr><tr><td>LUKSK</td><td>3,25</td><td>3,16</td><td>3,25</td><td>3,21</td><td>0,00</td><td>3,24</td><td>23674.05</td><td>7362.00</td><td>-0.31</td></tr><tr><td>MAKTK</td><td>1,22</td><td>1,18</td><td>1,24</td><td>1,22</td><td>1,19</td><td>1,19</td><td>205847.75</td><td>170276.00</td><td>-2.46</td></tr><tr><td>MEPET</td><td>2,87</td><td>2,85</td><td>2,95</td><td>2,90</td><td>0,00</td><td>2,85</td><td>3865678.16</td><td>1338753.00</td><td>-0.7</td></tr><tr><td>METUR</td><td>1,25</td><td>1,23</td><td>1,36</td><td>1,30</td><td>1,29</td><td>1,29</td><td>2565825.03</td><td>1972580.00</td><td>3.2</td></tr><tr><td>NIBAS</td><td>0,62</td><td>0,61</td><td>0,62</td><td>0,62</td><td>0,62</td><td>0,62</td><td>73583.43</td><td>119469.00</td><td>0</td></tr><tr><td>ORGE</td><td>1,80</td><td>1,77</td><td>1,83</td><td>1,80</td><td>1,77</td><td>1,77</td><td>166619.78</td><td>93063.00</td><td>-1.67</td></tr><tr><td>OSTIM</td><td>3,22</td><td>3,18</td><td>3,38</td><td>3,26</td><td>3,20</td><td>3,20</td><td>2007111.82</td><td>612545.00</td><td>-0.62</td></tr><tr><td>OYLUM</td><td>0,68</td><td>0,68</td><td>0,69</td><td>0,69</td><td>0,00</td><td>0,68</td><td>16011.41</td><td>23499.00</td><td>0</td></tr><tr><td>PKENT</td><td>58,50</td><td>56,70</td><td>57,00</td><td>57,00</td><td>56,70</td><td>56,70</td><td>13566.90</td><td>239.00</td><td>-3.08</td></tr><tr><td>POLHO</td><td>2,43</td><td>2,38</td><td>2,43</td><td>2,42</td><td>2,42</td><td>2,42</td><td>317107.40</td><td>132156.00</td><td>-0.41</td></tr><tr><td>PRZMA</td><td>1,13</td><td>1,10</td><td>1,13</td><td>1,12</td><td>0,00</td><td>1,11</td><td>401179.21</td><td>360255.00</td><td>-1.77</td></tr><tr><td>PSDTC</td><td>11,70</td><td>11,65</td><td>12,15</td><td>11,80</td><td>11,95</td><td>11,95</td><td>2458019.90</td><td>209165.00</td><td>2.14</td></tr><tr><td>RAYSG</td><td>0,56</td><td>0,54</td><td>0,55</td><td>0,55</td><td>0,00</td><td>0,54</td><td>1656.54</td><td>3012.00</td><td>-3.57</td></tr><tr><td>RTALB</td><td>8,94</td><td>8,62</td><td>9,00</td><td>8,94</td><td>0,00</td><td>8,87</td><td>107438.76</td><td>12045.00</td><td>-0.78</td></tr><tr><td>SAMAT</td><td>1,15</td><td>1,11</td><td>1,15</td><td>1,14</td><td>1,11</td><td>1,11</td><td>110213.62</td><td>97311.00</td><td>-3.48</td></tr><tr><td>SANEL</td><td>2,92</td><td>2,84</td><td>2,95</td><td>2,92</td><td>0,00</td><td>2,90</td><td>708074.12</td><td>245577.00</td><td>-0.68</td></tr><tr><td>SANFM</td><td>2,83</td><td>2,64</td><td>2,88</td><td>2,83</td><td>2,68</td><td>2,68</td><td>624317.46</td><td>228829.00</td><td>-5.3</td></tr><tr><td>SAYAS</td><td>3,86</td><td>3,84</td><td>3,93</td><td>3,91</td><td>0,00</td><td>3,85</td><td>114958.14</td><td>29549.00</td><td>-0.26</td></tr><tr><td>SEKFK</td><td>0,71</td><td>0,70</td><td>0,74</td><td>0,71</td><td>0,73</td><td>0,73</td><td>88282.14</td><td>121972.00</td><td>2.82</td></tr><tr><td>SILVR</td><td>1,08</td><td>1,08</td><td>1,16</td><td>1,10</td><td>1,14</td><td>1,14</td><td>625064.03</td><td>556372.00</td><td>5.56</td></tr><tr><td>SNKRN</td><td>6,48</td><td>6,41</td><td>6,61</td><td>6,50</td><td>6,46</td><td>6,46</td><td>814940.31</td><td>126241.00</td><td>-0.31</td></tr><tr><td>SNPAM</td><td>1,35</td><td>1,21</td><td>1,37</td><td>1,37</td><td>1,35</td><td>1,35</td><td>3047.57</td><td>2295.00</td><td>0</td></tr><tr><td>SONME</td><td>3,08</td><td>3,07</td><td>3,19</td><td>3,13</td><td>0,00</td><td>3,13</td><td>1939456.92</td><td>618023.00</td><td>1.62</td></tr><tr><td>TGSAS</td><td>3,85</td><td>3,80</td><td>3,85</td><td>3,83</td><td>0,00</td><td>3,81</td><td>64723.01</td><td>16901.00</td><td>-1.04</td></tr><tr><td>TMPOL</td><td>11,30</td><td>10,75</td><td>11,45</td><td>11,45</td><td>0,00</td><td>10,95</td><td>62134.50</td><td>5642.00</td><td>-3.1</td></tr><tr><td>TUCLK</td><td>7,90</td><td>7,50</td><td>8,19</td><td>7,80</td><td>7,73</td><td>7,73</td><td>47757.74</td><td>6176.00</td><td>-2.15</td></tr><tr><td>TUDDF</td><td>7,10</td><td>7,05</td><td>7,18</td><td>7,14</td><td>0,00</td><td>7,12</td><td>56801.91</td><td>7980.00</td><td>0.28</td></tr><tr><td>ULAS</td><td>0,56</td><td>0,54</td><td>0,56</td><td>0,56</td><td>0,00</td><td>0,56</td><td>34795.32</td><td>63278.00</td><td>0</td></tr><tr><td>USAS</td><td>0,56</td><td>0,55</td><td>0,57</td><td>0,57</td><td>0,00</td><td>0,56</td><td>674499.01</td><td>1207467.00</td><td>0</td></tr><tr><td>UTPYA</td><td>1,32</td><td>1,29</td><td>1,35</td><td>1,32</td><td>0,00</td><td>1,29</td><td>40946.40</td><td>31306.00</td><td>-2.27</td></tr><tr><td>VERUS</td><td>28,40</td><td>28,00</td><td>28,75</td><td>28,50</td><td>28,30</td><td>28,30</td><td>619063.80</td><td>21859.00</td><td>-0.35</td></tr><tr><td>YAPRK</td><td>2,24</td><td>2,24</td><td>2,30</td><td>2,30</td><td>2,24</td><td>2,24</td><td>14727.20</td><td>6574.00</td><td>0</td></tr><tr><td>YYAPI</td><td>1,07</td><td>1,01</td><td>1,08</td><td>1,05</td><td>0,00</td><td>1,02</td><td>186920.91</td><td>179960.00</td><td>-4.67</td></tr></table> CİHAN