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>53,80</td><td>52,00</td><td>54,40</td><td>53,00</td><td>0,00</td><td>53,00</td><td>193163.10</td><td>3663.00</td><td>-1.49</td></tr><tr><td>ADESE</td><td>8,03</td><td>7,99</td><td>8,17</td><td>8,10</td><td>0,00</td><td>8,08</td><td>8058043.01</td><td>997659.00</td><td>0.62</td></tr><tr><td>AKGUV</td><td>4,86</td><td>4,87</td><td>5,10</td><td>4,95</td><td>4,93</td><td>4,93</td><td>376713.20</td><td>75619.00</td><td>1.44</td></tr><tr><td>AKSEL</td><td>1,69</td><td>1,68</td><td>1,73</td><td>1,73</td><td>0,00</td><td>1,69</td><td>408845.63</td><td>239927.00</td><td>0</td></tr><tr><td>ALNTF</td><td>2,09</td><td>2,00</td><td>2,15</td><td>2,15</td><td>2,00</td><td>2,00</td><td>4455.45</td><td>2093.00</td><td>-4.31</td></tr><tr><td>ARBUL</td><td>0,99</td><td>0,96</td><td>1,01</td><td>0,99</td><td>1,00</td><td>1,00</td><td>563322.01</td><td>573872.00</td><td>1.01</td></tr><tr><td>ARMDA</td><td>4,88</td><td>4,68</td><td>4,89</td><td>4,80</td><td>4,70</td><td>4,70</td><td>1033213.65</td><td>217128.00</td><td>-3.69</td></tr><tr><td>ASLAN</td><td>49,35</td><td>48,55</td><td>50,05</td><td>49,00</td><td>0,00</td><td>49,00</td><td>12010769.50</td><td>244027.00</td><td>-0.71</td></tr><tr><td>ATPET</td><td>3,20</td><td>3,13</td><td>3,22</td><td>3,16</td><td>3,19</td><td>3,19</td><td>708863.96</td><td>223630.00</td><td>-0.31</td></tr><tr><td>ATSYH</td><td>0,59</td><td>0,57</td><td>0,61</td><td>0,59</td><td>0,60</td><td>0,60</td><td>163148.96</td><td>276853.00</td><td>1.69</td></tr><tr><td>AVIVA</td><td>4,65</td><td>4,20</td><td>4,64</td><td>4,64</td><td>4,64</td><td>4,64</td><td>2342.44</td><td>505.00</td><td>-0.22</td></tr><tr><td>AVOD</td><td>1,10</td><td>1,07</td><td>1,12</td><td>1,08</td><td>1,09</td><td>1,09</td><td>105954.56</td><td>97426.00</td><td>-0.91</td></tr><tr><td>AVTUR</td><td>1,66</td><td>1,57</td><td>1,68</td><td>1,63</td><td>1,58</td><td>1,58</td><td>827170.80</td><td>511093.00</td><td>-4.82</td></tr><tr><td>AYCES</td><td>5,39</td><td>4,85</td><td>5,29</td><td>5,16</td><td>5,29</td><td>5,29</td><td>30146.16</td><td>5987.00</td><td>-1.86</td></tr><tr><td>BISAS</td><td>0,65</td><td>0,65</td><td>0,72</td><td>0,71</td><td>0,65</td><td>0,65</td><td>54072.97</td><td>76448.00</td><td>0</td></tr><tr><td>BLCYT</td><td>1,12</td><td>1,08</td><td>1,13</td><td>1,10</td><td>1,09</td><td>1,09</td><td>275333.02</td><td>250820.00</td><td>-2.68</td></tr><tr><td>BNTAS</td><td>2,38</td><td>2,33</td><td>2,37</td><td>2,35</td><td>0,00</td><td>2,37</td><td>869430.34</td><td>369275.00</td><td>-0.42</td></tr><tr><td>BRKO</td><td>0,52</td><td>0,51</td><td>0,53</td><td>0,52</td><td>0,00</td><td>0,52</td><td>11013.10</td><td>21208.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,69</td><td>1,67</td><td>1,71</td><td>1,69</td><td>1,67</td><td>1,67</td><td>262658.53</td><td>155561.00</td><td>-1.18</td></tr><tr><td>BRMEN</td><td>0,79</td><td>0,77</td><td>0,79</td><td>0,79</td><td>0,79</td><td>0,79</td><td>44940.63</td><td>57474.00</td><td>0</td></tr><tr><td>CELHA</td><td>2,82</td><td>2,83</td><td>2,92</td><td>2,85</td><td>2,85</td><td>2,85</td><td>53448.46</td><td>18676.00</td><td>1.06</td></tr><tr><td>CMENT</td><td>11,80</td><td>11,50</td><td>11,95</td><td>11,70</td><td>11,85</td><td>11,85</td><td>492170.25</td><td>42084.00</td><td>0.42</td></tr><tr><td>DAGHL</td><td>1,55</td><td>1,53</td><td>1,58</td><td>1,55</td><td>0,00</td><td>1,54</td><td>23093.28</td><td>14913.00</td><td>-0.65</td></tr><tr><td>DAGI</td><td>2,35</td><td>2,32</td><td>2,36</td><td>2,34</td><td>2,35</td><td>2,35</td><td>281411.48</td><td>120302.00</td><td>0</td></tr><tr><td>DENIZ</td><td>7,00</td><td>7,02</td><td>7,04</td><td>7,02</td><td>7,02</td><td>7,02</td><td>15751.08</td><td>2242.00</td><td>0.29</td></tr><tr><td>DESA</td><td>0,85</td><td>0,84</td><td>0,85</td><td>0,84</td><td>0,00</td><td>0,85</td><td>41808.95</td><td>49473.00</td><td>0</td></tr><tr><td>DESPC</td><td>3,25</td><td>2,90</td><td>3,08</td><td>2,98</td><td>2,94</td><td>2,94</td><td>2347288.92</td><td>788527.00</td><td>-9.54</td></tr><tr><td>DGATE</td><td>14,40</td><td>14,30</td><td>15,00</td><td>14,65</td><td>0,00</td><td>14,55</td><td>1484274.60</td><td>101619.00</td><td>1.04</td></tr><tr><td>DGZTE</td><td>2,14</td><td>2,16</td><td>2,31</td><td>2,20</td><td>2,21</td><td>2,21</td><td>3064953.85</td><td>1370955.00</td><td>3.27</td></tr><tr><td>DIRIT</td><td>0,90</td><td>0,88</td><td>0,91</td><td>0,91</td><td>0,00</td><td>0,89</td><td>169818.98</td><td>189307.00</td><td>-1.11</td></tr><tr><td>DOBUR</td><td>2,34</td><td>2,40</td><td>2,64</td><td>2,47</td><td>0,00</td><td>2,44</td><td>1269889.70</td><td>502264.00</td><td>4.27</td></tr><tr><td>DOGUB</td><td>0,78</td><td>0,77</td><td>0,79</td><td>0,79</td><td>0,00</td><td>0,78</td><td>84368.32</td><td>108537.00</td><td>0</td></tr><tr><td>EGCYH</td><td>0,58</td><td>0,56</td><td>0,58</td><td>0,58</td><td>0,57</td><td>0,57</td><td>112564.33</td><td>197041.00</td><td>-1.72</td></tr><tr><td>EGPRO</td><td>4,30</td><td>4,24</td><td>4,45</td><td>4,35</td><td>0,00</td><td>4,37</td><td>121165.03</td><td>27916.00</td><td>1.63</td></tr><tr><td>EMNIS</td><td>1,84</td><td>1,79</td><td>1,90</td><td>1,82</td><td>0,00</td><td>1,84</td><td>77644.85</td><td>41764.00</td><td>0</td></tr><tr><td>EUHOL</td><td>1,72</td><td>1,71</td><td>1,78</td><td>1,72</td><td>0,00</td><td>1,76</td><td>2005635.96</td><td>1149496.00</td><td>2.33</td></tr><tr><td>FFKRL</td><td>3,10</td><td>3,08</td><td>3,12</td><td>3,10</td><td>3,08</td><td>3,08</td><td>2627.26</td><td>849.00</td><td>-0.65</td></tr><tr><td>FLAP</td><td>1,33</td><td>1,28</td><td>1,35</td><td>1,32</td><td>1,30</td><td>1,30</td><td>3071745.89</td><td>2344502.00</td><td>-2.26</td></tr><tr><td>FONFK</td><td>1,53</td><td>1,53</td><td>1,56</td><td>1,53</td><td>1,56</td><td>1,56</td><td>18213.48</td><td>11815.00</td><td>1.96</td></tr><tr><td>GEDIK</td><td>2,29</td><td>2,28</td><td>2,29</td><td>2,29</td><td>0,00</td><td>2,28</td><td>1877.69</td><td>820.00</td><td>-0.44</td></tr><tr><td>GEDZA</td><td>4,12</td><td>4,07</td><td>4,28</td><td>4,10</td><td>0,00</td><td>4,28</td><td>232282.36</td><td>55841.00</td><td>3.88</td></tr><tr><td>GLBMD</td><td>0,45</td><td>0,44</td><td>0,45</td><td>0,44</td><td>0,00</td><td>0,00</td><td>1383.00</td><td>3140.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,59</td><td>1,57</td><td>1,59</td><td>1,59</td><td>0,00</td><td>1,59</td><td>46396.16</td><td>29387.00</td><td>0</td></tr><tr><td>HATEK</td><td>2,82</td><td>2,78</td><td>2,82</td><td>2,81</td><td>0,00</td><td>2,81</td><td>13676.75</td><td>4874.00</td><td>-0.35</td></tr><tr><td>HZNDR</td><td>4,35</td><td>4,35</td><td>4,35</td><td>4,35</td><td>4,35</td><td>4,35</td><td>3675.75</td><td>845.00</td><td>0</td></tr><tr><td>IHMAD</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>2486118.69</td><td>2160724.00</td><td>0</td></tr><tr><td>INFO</td><td>0,77</td><td>0,76</td><td>0,77</td><td>0,77</td><td>0,00</td><td>0,77</td><td>9696.00</td><td>12739.00</td><td>0</td></tr><tr><td>JANTS</td><td>23,95</td><td>23,65</td><td>24,40</td><td>24,15</td><td>24,20</td><td>24,20</td><td>853904.90</td><td>35571.00</td><td>1.04</td></tr><tr><td>KAPLM</td><td>1,80</td><td>1,67</td><td>1,80</td><td>1,80</td><td>1,67</td><td>1,67</td><td>15812.80</td><td>9201.00</td><td>-7.22</td></tr><tr><td>KATMR</td><td>3,50</td><td>3,51</td><td>3,57</td><td>3,54</td><td>3,56</td><td>3,56</td><td>335317.26</td><td>94502.00</td><td>1.71</td></tr><tr><td>KENT</td><td>155,00</td><td>152,00</td><td>157,00</td><td>155,00</td><td>154,00</td><td>154,00</td><td>121749.00</td><td>791.00</td><td>-0.65</td></tr><tr><td>KLNMA</td><td>4,70</td><td>4,80</td><td>4,89</td><td>4,87</td><td>4,80</td><td>4,80</td><td>1025.38</td><td>212.00</td><td>2.13</td></tr><tr><td>KOMHL</td><td>2,45</td><td>2,41</td><td>2,52</td><td>2,44</td><td>2,44</td><td>2,44</td><td>531871.06</td><td>216856.00</td><td>-0.41</td></tr><tr><td>KRONT</td><td>1,40</td><td>1,39</td><td>1,44</td><td>1,42</td><td>0,00</td><td>1,41</td><td>94177.15</td><td>66599.00</td><td>0.71</td></tr><tr><td>KRSAN</td><td>7,13</td><td>6,75</td><td>7,14</td><td>7,04</td><td>6,98</td><td>6,98</td><td>941460.46</td><td>135641.00</td><td>-2.1</td></tr><tr><td>KRTEK</td><td>0,62</td><td>0,61</td><td>0,62</td><td>0,62</td><td>0,61</td><td>0,61</td><td>15462.43</td><td>25337.00</td><td>-1.61</td></tr><tr><td>KUYAS</td><td>7,96</td><td>7,84</td><td>8,09</td><td>7,97</td><td>7,91</td><td>7,91</td><td>654432.98</td><td>81810.00</td><td>-0.63</td></tr><tr><td>LIDFA</td><td>2,50</td><td>2,48</td><td>2,52</td><td>2,50</td><td>2,50</td><td>2,50</td><td>84347.77</td><td>33824.00</td><td>0</td></tr><tr><td>LKMNH</td><td>2,48</td><td>2,45</td><td>2,50</td><td>2,47</td><td>0,00</td><td>2,50</td><td>1008566.04</td><td>407770.00</td><td>0.81</td></tr><tr><td>LUKSK</td><td>3,23</td><td>3,14</td><td>3,28</td><td>3,22</td><td>3,22</td><td>3,22</td><td>24167.29</td><td>7567.00</td><td>-0.31</td></tr><tr><td>MAKTK</td><td>1,17</td><td>1,13</td><td>1,18</td><td>1,16</td><td>0,00</td><td>1,15</td><td>349675.00</td><td>303311.00</td><td>-1.71</td></tr><tr><td>MEPET</td><td>2,82</td><td>2,81</td><td>2,90</td><td>2,83</td><td>0,00</td><td>2,83</td><td>5170865.72</td><td>1816104.00</td><td>0.35</td></tr><tr><td>METUR</td><td>1,23</td><td>1,18</td><td>1,25</td><td>1,19</td><td>1,19</td><td>1,19</td><td>1490093.93</td><td>1234411.00</td><td>-3.25</td></tr><tr><td>NIBAS</td><td>0,62</td><td>0,60</td><td>0,62</td><td>0,61</td><td>0,00</td><td>0,61</td><td>43831.94</td><td>72196.00</td><td>-1.61</td></tr><tr><td>ORGE</td><td>1,76</td><td>1,76</td><td>1,84</td><td>1,78</td><td>1,78</td><td>1,78</td><td>537720.47</td><td>301122.00</td><td>1.14</td></tr><tr><td>OSTIM</td><td>3,20</td><td>3,18</td><td>3,21</td><td>3,20</td><td>3,18</td><td>3,18</td><td>117824.91</td><td>36930.00</td><td>-0.62</td></tr><tr><td>OYLUM</td><td>0,70</td><td>0,68</td><td>0,71</td><td>0,69</td><td>0,00</td><td>0,69</td><td>139837.62</td><td>201307.00</td><td>-1.43</td></tr><tr><td>PKENT</td><td>58,00</td><td>57,80</td><td>60,00</td><td>57,80</td><td>58,95</td><td>58,95</td><td>2534577.50</td><td>42246.00</td><td>1.64</td></tr><tr><td>POLHO</td><td>2,42</td><td>2,38</td><td>2,46</td><td>2,39</td><td>2,44</td><td>2,44</td><td>507802.84</td><td>210169.00</td><td>0.83</td></tr><tr><td>PRZMA</td><td>1,11</td><td>1,11</td><td>1,13</td><td>1,13</td><td>1,12</td><td>1,12</td><td>175211.01</td><td>156650.00</td><td>0.9</td></tr><tr><td>PSDTC</td><td>10,90</td><td>9,95</td><td>11,00</td><td>10,45</td><td>0,00</td><td>10,30</td><td>1595108.60</td><td>153744.00</td><td>-5.5</td></tr><tr><td>RAYSG</td><td>0,50</td><td>0,53</td><td>0,54</td><td>0,53</td><td>0,54</td><td>0,54</td><td>5594.14</td><td>10509.00</td><td>8</td></tr><tr><td>RTALB</td><td>8,99</td><td>8,90</td><td>9,05</td><td>8,98</td><td>8,93</td><td>8,93</td><td>50542.14</td><td>5648.00</td><td>-0.67</td></tr><tr><td>SAMAT</td><td>1,13</td><td>1,13</td><td>1,18</td><td>1,16</td><td>0,00</td><td>1,15</td><td>174079.24</td><td>150642.00</td><td>1.77</td></tr><tr><td>SANEL</td><td>2,83</td><td>2,75</td><td>2,86</td><td>2,84</td><td>0,00</td><td>2,82</td><td>453651.76</td><td>161019.00</td><td>-0.35</td></tr><tr><td>SANFM</td><td>2,78</td><td>2,68</td><td>2,83</td><td>2,74</td><td>2,73</td><td>2,73</td><td>261449.01</td><td>96005.00</td><td>-1.8</td></tr><tr><td>SAYAS</td><td>3,87</td><td>3,87</td><td>3,93</td><td>3,88</td><td>3,92</td><td>3,92</td><td>48016.78</td><td>12322.00</td><td>1.29</td></tr><tr><td>SEKFK</td><td>0,71</td><td>0,71</td><td>0,73</td><td>0,72</td><td>0,00</td><td>0,73</td><td>71499.42</td><td>98954.00</td><td>2.82</td></tr><tr><td>SILVR</td><td>1,14</td><td>1,10</td><td>1,14</td><td>1,14</td><td>0,00</td><td>1,13</td><td>167989.51</td><td>149893.00</td><td>-0.88</td></tr><tr><td>SNKRN</td><td>6,58</td><td>6,35</td><td>6,61</td><td>6,56</td><td>6,50</td><td>6,50</td><td>771170.54</td><td>118872.00</td><td>-1.22</td></tr><tr><td>SNPAM</td><td>1,35</td><td>1,34</td><td>1,37</td><td>1,35</td><td>1,34</td><td>1,34</td><td>5331.31</td><td>3945.00</td><td>-0.74</td></tr><tr><td>SONME</td><td>3,09</td><td>3,02</td><td>3,15</td><td>3,05</td><td>3,05</td><td>3,05</td><td>1836437.15</td><td>597427.00</td><td>-1.29</td></tr><tr><td>TGSAS</td><td>3,81</td><td>3,77</td><td>3,81</td><td>3,78</td><td>3,78</td><td>3,78</td><td>96192.55</td><td>25462.00</td><td>-0.79</td></tr><tr><td>TMPOL</td><td>13,05</td><td>11,35</td><td>13,40</td><td>11,60</td><td>0,00</td><td>11,70</td><td>749980.30</td><td>61525.00</td><td>-10.34</td></tr><tr><td>TUCLK</td><td>7,70</td><td>7,49</td><td>8,10</td><td>7,50</td><td>0,00</td><td>7,70</td><td>832369.22</td><td>109382.00</td><td>0</td></tr><tr><td>TUDDF</td><td>6,94</td><td>6,80</td><td>7,01</td><td>6,92</td><td>0,00</td><td>6,88</td><td>59809.33</td><td>8675.00</td><td>-0.86</td></tr><tr><td>ULAS</td><td>0,55</td><td>0,55</td><td>0,57</td><td>0,56</td><td>0,00</td><td>0,57</td><td>31692.63</td><td>57028.00</td><td>3.64</td></tr><tr><td>USAS</td><td>0,55</td><td>0,55</td><td>0,56</td><td>0,56</td><td>0,55</td><td>0,55</td><td>483032.68</td><td>871451.00</td><td>0</td></tr><tr><td>UTPYA</td><td>1,28</td><td>1,28</td><td>1,30</td><td>1,28</td><td>0,00</td><td>1,29</td><td>17468.78</td><td>13586.00</td><td>0.78</td></tr><tr><td>VERUS</td><td>28,45</td><td>28,10</td><td>28,50</td><td>28,45</td><td>28,20</td><td>28,20</td><td>620258.85</td><td>21920.00</td><td>-0.88</td></tr><tr><td>YAPRK</td><td>2,24</td><td>2,24</td><td>2,30</td><td>2,24</td><td>2,29</td><td>2,29</td><td>997.24</td><td>436.00</td><td>2.23</td></tr><tr><td>YYAPI</td><td>1,00</td><td>0,96</td><td>1,01</td><td>0,99</td><td>0,00</td><td>0,98</td><td>289876.56</td><td>294982.00</td><td>-2</td></tr></table> CİHAN