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>53,00</td><td>51,50</td><td>53,00</td><td>52,70</td><td>53,00</td><td>53,00</td><td>225715.70</td><td>4322.00</td><td>0</td></tr><tr><td>ADESE</td><td>8,08</td><td>7,98</td><td>8,33</td><td>8,21</td><td>0,00</td><td>8,00</td><td>10569722.07</td><td>1291260.00</td><td>-0.99</td></tr><tr><td>AKGUV</td><td>4,93</td><td>4,89</td><td>5,25</td><td>4,94</td><td>5,00</td><td>5,00</td><td>1511028.75</td><td>296586.00</td><td>1.42</td></tr><tr><td>AKSEL</td><td>1,69</td><td>1,66</td><td>1,71</td><td>1,70</td><td>1,66</td><td>1,66</td><td>182470.60</td><td>108225.00</td><td>-1.78</td></tr><tr><td>ALNTF</td><td>2,00</td><td>1,93</td><td>2,00</td><td>2,00</td><td>2,00</td><td>2,00</td><td>59.86</td><td>30.00</td><td>0</td></tr><tr><td>ARBUL</td><td>1,00</td><td>0,97</td><td>1,00</td><td>0,99</td><td>0,00</td><td>0,98</td><td>357988.90</td><td>362279.00</td><td>-2</td></tr><tr><td>ARMDA</td><td>4,70</td><td>4,70</td><td>4,89</td><td>4,82</td><td>4,79</td><td>4,79</td><td>1234740.13</td><td>258198.00</td><td>1.91</td></tr><tr><td>ASLAN</td><td>49,00</td><td>48,30</td><td>49,60</td><td>49,10</td><td>48,30</td><td>48,30</td><td>10273738.50</td><td>209891.00</td><td>-1.43</td></tr><tr><td>ATPET</td><td>3,19</td><td>3,15</td><td>3,20</td><td>3,20</td><td>3,19</td><td>3,19</td><td>142053.34</td><td>44643.00</td><td>0</td></tr><tr><td>ATSYH</td><td>0,60</td><td>0,59</td><td>0,61</td><td>0,60</td><td>0,59</td><td>0,59</td><td>80568.22</td><td>135405.00</td><td>-1.67</td></tr><tr><td>AVIVA</td><td>4,64</td><td>4,35</td><td>4,66</td><td>4,66</td><td>4,55</td><td>4,55</td><td>106.48</td><td>23.00</td><td>-1.94</td></tr><tr><td>AVOD</td><td>1,09</td><td>1,06</td><td>1,09</td><td>1,08</td><td>1,07</td><td>1,07</td><td>73996.84</td><td>68888.00</td><td>-1.83</td></tr><tr><td>AVTUR</td><td>1,58</td><td>1,58</td><td>1,64</td><td>1,59</td><td>0,00</td><td>1,60</td><td>789324.14</td><td>493039.00</td><td>1.27</td></tr><tr><td>AYCES</td><td>5,29</td><td>5,13</td><td>5,40</td><td>5,39</td><td>5,13</td><td>5,13</td><td>732.75</td><td>140.00</td><td>-3.02</td></tr><tr><td>BISAS</td><td>0,65</td><td>0,63</td><td>0,65</td><td>0,64</td><td>0,64</td><td>0,64</td><td>23475.76</td><td>37131.00</td><td>-1.54</td></tr><tr><td>BLCYT</td><td>1,09</td><td>1,09</td><td>1,11</td><td>1,11</td><td>0,00</td><td>1,10</td><td>102237.02</td><td>92788.00</td><td>0.92</td></tr><tr><td>BNTAS</td><td>2,37</td><td>2,35</td><td>2,37</td><td>2,36</td><td>2,36</td><td>2,36</td><td>125644.75</td><td>53396.00</td><td>-0.42</td></tr><tr><td>BRKO</td><td>0,52</td><td>0,51</td><td>0,52</td><td>0,51</td><td>0,00</td><td>0,52</td><td>39505.11</td><td>77303.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,67</td><td>1,67</td><td>1,71</td><td>1,69</td><td>0,00</td><td>1,68</td><td>390050.80</td><td>230826.00</td><td>0.6</td></tr><tr><td>BRMEN</td><td>0,79</td><td>0,78</td><td>0,79</td><td>0,79</td><td>0,79</td><td>0,79</td><td>14658.74</td><td>18601.00</td><td>0</td></tr><tr><td>CELHA</td><td>2,85</td><td>2,81</td><td>2,88</td><td>2,85</td><td>2,85</td><td>2,85</td><td>26458.80</td><td>9355.00</td><td>0</td></tr><tr><td>CMENT</td><td>11,85</td><td>11,60</td><td>12,20</td><td>11,70</td><td>12,00</td><td>12,00</td><td>613882.10</td><td>51627.00</td><td>1.27</td></tr><tr><td>DAGHL</td><td>1,54</td><td>1,52</td><td>1,58</td><td>1,53</td><td>1,54</td><td>1,54</td><td>11925.67</td><td>7782.00</td><td>0</td></tr><tr><td>DAGI</td><td>2,35</td><td>2,33</td><td>2,39</td><td>2,33</td><td>2,33</td><td>2,33</td><td>292988.16</td><td>124690.00</td><td>-0.85</td></tr><tr><td>DENIZ</td><td>7,02</td><td>6,90</td><td>7,02</td><td>7,02</td><td>6,98</td><td>6,98</td><td>6078.58</td><td>869.00</td><td>-0.57</td></tr><tr><td>DESA</td><td>0,85</td><td>0,85</td><td>0,88</td><td>0,86</td><td>0,86</td><td>0,86</td><td>330890.97</td><td>384235.00</td><td>1.18</td></tr><tr><td>DESPC</td><td>2,94</td><td>2,87</td><td>3,05</td><td>2,91</td><td>0,00</td><td>2,89</td><td>2534380.99</td><td>862747.00</td><td>-1.7</td></tr><tr><td>DGATE</td><td>14,55</td><td>14,40</td><td>14,70</td><td>14,60</td><td>0,00</td><td>14,40</td><td>535061.70</td><td>36836.00</td><td>-1.03</td></tr><tr><td>DGZTE</td><td>2,21</td><td>2,17</td><td>2,25</td><td>2,20</td><td>2,22</td><td>2,22</td><td>493537.36</td><td>224311.00</td><td>0.45</td></tr><tr><td>DIRIT</td><td>0,89</td><td>0,89</td><td>0,91</td><td>0,90</td><td>0,00</td><td>0,91</td><td>138374.28</td><td>153913.00</td><td>2.25</td></tr><tr><td>DOBUR</td><td>2,44</td><td>2,27</td><td>2,46</td><td>2,37</td><td>2,32</td><td>2,32</td><td>563057.91</td><td>237655.00</td><td>-4.92</td></tr><tr><td>DOGUB</td><td>0,78</td><td>0,77</td><td>0,78</td><td>0,78</td><td>0,77</td><td>0,77</td><td>43930.90</td><td>56946.00</td><td>-1.28</td></tr><tr><td>EGCYH</td><td>0,57</td><td>0,57</td><td>0,58</td><td>0,57</td><td>0,58</td><td>0,58</td><td>16148.12</td><td>28182.00</td><td>1.75</td></tr><tr><td>EGPRO</td><td>4,37</td><td>4,35</td><td>4,45</td><td>4,39</td><td>0,00</td><td>4,37</td><td>72821.71</td><td>16584.00</td><td>0</td></tr><tr><td>EMNIS</td><td>1,84</td><td>1,80</td><td>1,84</td><td>1,83</td><td>1,82</td><td>1,82</td><td>18212.15</td><td>10002.00</td><td>-1.09</td></tr><tr><td>EUHOL</td><td>1,76</td><td>1,76</td><td>1,82</td><td>1,77</td><td>1,77</td><td>1,77</td><td>2361087.98</td><td>1322894.00</td><td>0.57</td></tr><tr><td>FFKRL</td><td>3,08</td><td>3,06</td><td>3,12</td><td>3,08</td><td>3,06</td><td>3,06</td><td>1027.58</td><td>335.00</td><td>-0.65</td></tr><tr><td>FLAP</td><td>1,30</td><td>1,26</td><td>1,32</td><td>1,29</td><td>1,27</td><td>1,27</td><td>2794280.64</td><td>2173045.00</td><td>-2.31</td></tr><tr><td>FONFK</td><td>1,56</td><td>1,55</td><td>1,56</td><td>1,55</td><td>1,56</td><td>1,56</td><td>3782.00</td><td>2425.00</td><td>0</td></tr><tr><td>GEDIK</td><td>2,28</td><td>2,29</td><td>2,29</td><td>2,29</td><td>0,00</td><td>0,00</td><td>709.90</td><td>310.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,28</td><td>4,24</td><td>4,38</td><td>4,27</td><td>4,25</td><td>4,25</td><td>361209.95</td><td>83932.00</td><td>-0.7</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>5158.44</td><td>11701.00</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>1,58</td><td>105713.90</td><td>67223.00</td><td>-0.63</td></tr><tr><td>HATEK</td><td>2,81</td><td>2,75</td><td>2,82</td><td>2,80</td><td>0,00</td><td>2,77</td><td>102782.19</td><td>37098.00</td><td>-1.42</td></tr><tr><td>HZNDR</td><td>4,35</td><td>4,40</td><td>4,40</td><td>4,40</td><td>0,00</td><td>0,00</td><td>22.00</td><td>5.00</td><td>0</td></tr><tr><td>IHMAD</td><td>1,15</td><td>1,03</td><td>1,19</td><td>1,15</td><td>1,12</td><td>1,12</td><td>30591063.21</td><td>27710933.00</td><td>-2.61</td></tr><tr><td>INFO</td><td>0,77</td><td>0,76</td><td>0,80</td><td>0,77</td><td>0,00</td><td>0,80</td><td>114653.18</td><td>147609.00</td><td>3.9</td></tr><tr><td>JANTS</td><td>24,20</td><td>23,95</td><td>25,05</td><td>24,70</td><td>24,45</td><td>24,45</td><td>1864397.05</td><td>75655.00</td><td>1.03</td></tr><tr><td>KAPLM</td><td>1,67</td><td>1,74</td><td>1,75</td><td>1,74</td><td>1,74</td><td>1,74</td><td>7743.80</td><td>4450.00</td><td>4.19</td></tr><tr><td>KATMR</td><td>3,56</td><td>3,52</td><td>3,58</td><td>3,56</td><td>3,53</td><td>3,53</td><td>358759.68</td><td>100765.00</td><td>-0.84</td></tr><tr><td>KENT</td><td>154,00</td><td>154,00</td><td>156,50</td><td>155,00</td><td>156,50</td><td>156,50</td><td>74713.00</td><td>481.00</td><td>1.62</td></tr><tr><td>KLNMA</td><td>4,80</td><td>4,70</td><td>4,80</td><td>4,80</td><td>4,70</td><td>4,70</td><td>5476.00</td><td>1145.00</td><td>-2.08</td></tr><tr><td>KOMHL</td><td>2,44</td><td>2,34</td><td>2,49</td><td>2,43</td><td>0,00</td><td>2,36</td><td>699579.78</td><td>293148.00</td><td>-3.28</td></tr><tr><td>KRONT</td><td>1,41</td><td>1,39</td><td>1,46</td><td>1,41</td><td>0,00</td><td>1,42</td><td>222676.76</td><td>155744.00</td><td>0.71</td></tr><tr><td>KRSAN</td><td>6,98</td><td>6,61</td><td>7,00</td><td>6,87</td><td>6,77</td><td>6,77</td><td>651499.54</td><td>94817.00</td><td>-3.01</td></tr><tr><td>KRTEK</td><td>0,61</td><td>0,62</td><td>0,62</td><td>0,62</td><td>0,00</td><td>0,00</td><td>8960.24</td><td>14452.00</td><td>0</td></tr><tr><td>KUYAS</td><td>7,91</td><td>7,77</td><td>8,06</td><td>7,89</td><td>0,00</td><td>7,99</td><td>340405.77</td><td>42741.00</td><td>1.01</td></tr><tr><td>LIDFA</td><td>2,50</td><td>2,50</td><td>2,52</td><td>2,51</td><td>2,52</td><td>2,52</td><td>42696.48</td><td>17025.00</td><td>0.8</td></tr><tr><td>LKMNH</td><td>2,50</td><td>2,48</td><td>2,57</td><td>2,50</td><td>2,55</td><td>2,55</td><td>1386681.01</td><td>551668.00</td><td>2</td></tr><tr><td>LUKSK</td><td>3,22</td><td>3,13</td><td>3,24</td><td>3,17</td><td>3,21</td><td>3,21</td><td>10336.04</td><td>3261.00</td><td>-0.31</td></tr><tr><td>MAKTK</td><td>1,15</td><td>1,14</td><td>1,16</td><td>1,16</td><td>0,00</td><td>1,15</td><td>74793.82</td><td>64991.00</td><td>0</td></tr><tr><td>MEPET</td><td>2,83</td><td>2,81</td><td>2,97</td><td>2,84</td><td>2,83</td><td>2,83</td><td>12173215.94</td><td>4246159.00</td><td>0</td></tr><tr><td>METUR</td><td>1,19</td><td>1,16</td><td>1,24</td><td>1,19</td><td>1,16</td><td>1,16</td><td>1794158.08</td><td>1497230.00</td><td>-2.52</td></tr><tr><td>NIBAS</td><td>0,61</td><td>0,60</td><td>0,61</td><td>0,61</td><td>0,00</td><td>0,61</td><td>30075.61</td><td>49474.00</td><td>0</td></tr><tr><td>ORGE</td><td>1,78</td><td>1,76</td><td>1,81</td><td>1,79</td><td>1,76</td><td>1,76</td><td>152937.78</td><td>85538.00</td><td>-1.12</td></tr><tr><td>OSTIM</td><td>3,18</td><td>3,18</td><td>3,24</td><td>3,19</td><td>3,19</td><td>3,19</td><td>44360.49</td><td>13887.00</td><td>0.31</td></tr><tr><td>OYLUM</td><td>0,69</td><td>0,68</td><td>0,69</td><td>0,69</td><td>0,68</td><td>0,68</td><td>74115.32</td><td>108897.00</td><td>-1.45</td></tr><tr><td>PKENT</td><td>58,95</td><td>57,90</td><td>58,90</td><td>58,05</td><td>58,90</td><td>58,90</td><td>1740.60</td><td>30.00</td><td>-0.08</td></tr><tr><td>POLHO</td><td>2,44</td><td>2,42</td><td>2,46</td><td>2,44</td><td>2,43</td><td>2,43</td><td>184859.02</td><td>76013.00</td><td>-0.41</td></tr><tr><td>PRZMA</td><td>1,12</td><td>1,12</td><td>1,18</td><td>1,16</td><td>0,00</td><td>1,13</td><td>2434248.43</td><td>2113045.00</td><td>0.89</td></tr><tr><td>PSDTC</td><td>10,30</td><td>10,05</td><td>10,90</td><td>10,30</td><td>10,65</td><td>10,65</td><td>454346.80</td><td>43388.00</td><td>3.4</td></tr><tr><td>RAYSG</td><td>0,54</td><td>0,52</td><td>0,54</td><td>0,53</td><td>0,52</td><td>0,52</td><td>3633.75</td><td>6963.00</td><td>-3.7</td></tr><tr><td>RTALB</td><td>8,93</td><td>8,94</td><td>9,10</td><td>8,96</td><td>0,00</td><td>9,00</td><td>109477.87</td><td>12158.00</td><td>0.78</td></tr><tr><td>SAMAT</td><td>1,15</td><td>1,15</td><td>1,29</td><td>1,27</td><td>1,21</td><td>1,21</td><td>3275478.14</td><td>2612285.00</td><td>5.22</td></tr><tr><td>SANEL</td><td>2,82</td><td>2,70</td><td>2,83</td><td>2,77</td><td>0,00</td><td>2,72</td><td>582685.87</td><td>211944.00</td><td>-3.55</td></tr><tr><td>SANFM</td><td>2,73</td><td>2,65</td><td>2,77</td><td>2,73</td><td>0,00</td><td>2,69</td><td>112370.59</td><td>41915.00</td><td>-1.47</td></tr><tr><td>SAYAS</td><td>3,92</td><td>3,86</td><td>3,97</td><td>3,93</td><td>3,93</td><td>3,93</td><td>308999.49</td><td>78685.00</td><td>0.26</td></tr><tr><td>SEKFK</td><td>0,73</td><td>0,72</td><td>0,73</td><td>0,73</td><td>0,73</td><td>0,73</td><td>32448.48</td><td>44704.00</td><td>0</td></tr><tr><td>SILVR</td><td>1,13</td><td>1,11</td><td>1,13</td><td>1,12</td><td>1,11</td><td>1,11</td><td>150740.39</td><td>135267.00</td><td>-1.77</td></tr><tr><td>SNKRN</td><td>6,50</td><td>6,47</td><td>6,58</td><td>6,51</td><td>6,58</td><td>6,58</td><td>195973.58</td><td>29994.00</td><td>1.23</td></tr><tr><td>SNPAM</td><td>1,34</td><td>1,33</td><td>1,36</td><td>1,35</td><td>1,33</td><td>1,33</td><td>1239.93</td><td>932.00</td><td>-0.75</td></tr><tr><td>SONME</td><td>3,05</td><td>3,00</td><td>3,07</td><td>3,05</td><td>3,02</td><td>3,02</td><td>258086.64</td><td>85215.00</td><td>-0.98</td></tr><tr><td>TGSAS</td><td>3,78</td><td>3,66</td><td>3,78</td><td>3,75</td><td>0,00</td><td>3,71</td><td>91977.99</td><td>24634.00</td><td>-1.85</td></tr><tr><td>TMPOL</td><td>11,70</td><td>11,00</td><td>12,00</td><td>11,40</td><td>0,00</td><td>11,25</td><td>214679.00</td><td>18920.00</td><td>-3.85</td></tr><tr><td>TUCLK</td><td>7,70</td><td>7,98</td><td>8,80</td><td>7,98</td><td>8,60</td><td>8,60</td><td>353417.56</td><td>43314.00</td><td>11.69</td></tr><tr><td>TUDDF</td><td>6,88</td><td>6,80</td><td>6,93</td><td>6,86</td><td>6,85</td><td>6,85</td><td>44817.35</td><td>6556.00</td><td>-0.44</td></tr><tr><td>ULAS</td><td>0,57</td><td>0,55</td><td>0,57</td><td>0,56</td><td>0,56</td><td>0,56</td><td>2780.95</td><td>4966.00</td><td>-1.75</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>256433.69</td><td>463193.00</td><td>0</td></tr><tr><td>UTPYA</td><td>1,29</td><td>1,28</td><td>1,30</td><td>1,29</td><td>0,00</td><td>1,28</td><td>20590.85</td><td>16049.00</td><td>-0.78</td></tr><tr><td>VERUS</td><td>28,20</td><td>28,05</td><td>28,40</td><td>28,35</td><td>28,05</td><td>28,05</td><td>175173.80</td><td>6218.00</td><td>-0.53</td></tr><tr><td>YAPRK</td><td>2,29</td><td>2,28</td><td>2,29</td><td>2,28</td><td>2,29</td><td>2,29</td><td>1528.20</td><td>670.00</td><td>0</td></tr><tr><td>YYAPI</td><td>0,98</td><td>0,95</td><td>1,00</td><td>0,97</td><td>0,96</td><td>0,96</td><td>191978.28</td><td>197779.00</td><td>-2.04</td></tr></table> CİHAN