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>51,75</td><td>53,00</td><td>52,00</td><td>0,00</td><td>52,50</td><td>1360293.10</td><td>25698.00</td><td>-0.94</td></tr><tr><td>ADESE</td><td>8,00</td><td>7,95</td><td>8,14</td><td>8,10</td><td>8,02</td><td>8,02</td><td>5553728.31</td><td>691415.00</td><td>0.25</td></tr><tr><td>AKGUV</td><td>5,00</td><td>4,92</td><td>5,24</td><td>4,94</td><td>5,00</td><td>5,00</td><td>1840913.59</td><td>361752.00</td><td>0</td></tr><tr><td>AKSEL</td><td>1,66</td><td>1,65</td><td>1,70</td><td>1,66</td><td>0,00</td><td>1,67</td><td>305583.55</td><td>182623.00</td><td>0.6</td></tr><tr><td>ALNTF</td><td>2,00</td><td>1,90</td><td>2,02</td><td>1,90</td><td>2,02</td><td>2,02</td><td>2687.02</td><td>1351.00</td><td>1</td></tr><tr><td>ARBUL</td><td>0,98</td><td>0,97</td><td>1,05</td><td>0,99</td><td>1,02</td><td>1,02</td><td>1018767.52</td><td>1007178.00</td><td>4.08</td></tr><tr><td>ARMDA</td><td>4,79</td><td>4,72</td><td>4,90</td><td>4,80</td><td>4,75</td><td>4,75</td><td>817369.63</td><td>170337.00</td><td>-0.84</td></tr><tr><td>ASLAN</td><td>48,30</td><td>48,25</td><td>51,15</td><td>48,50</td><td>49,70</td><td>49,70</td><td>30941442.95</td><td>623164.00</td><td>2.9</td></tr><tr><td>ATPET</td><td>3,19</td><td>3,18</td><td>3,25</td><td>3,22</td><td>3,20</td><td>3,20</td><td>821182.77</td><td>256782.00</td><td>0.31</td></tr><tr><td>ATSYH</td><td>0,59</td><td>0,58</td><td>0,60</td><td>0,59</td><td>0,00</td><td>0,59</td><td>21870.49</td><td>37008.00</td><td>0</td></tr><tr><td>AVIVA</td><td>4,55</td><td>4,38</td><td>4,45</td><td>4,41</td><td>4,45</td><td>4,45</td><td>907.65</td><td>204.00</td><td>-2.2</td></tr><tr><td>AVOD</td><td>1,07</td><td>1,06</td><td>1,08</td><td>1,07</td><td>1,06</td><td>1,06</td><td>114374.07</td><td>106836.00</td><td>-0.93</td></tr><tr><td>AVTUR</td><td>1,60</td><td>1,57</td><td>1,61</td><td>1,59</td><td>0,00</td><td>1,58</td><td>391143.94</td><td>246640.00</td><td>-1.25</td></tr><tr><td>AYCES</td><td>5,13</td><td>5,33</td><td>5,38</td><td>5,35</td><td>5,33</td><td>5,33</td><td>7459.40</td><td>1395.00</td><td>3.9</td></tr><tr><td>BISAS</td><td>0,64</td><td>0,64</td><td>0,65</td><td>0,65</td><td>0,64</td><td>0,64</td><td>1553.74</td><td>2392.00</td><td>0</td></tr><tr><td>BLCYT</td><td>1,10</td><td>1,09</td><td>1,11</td><td>1,10</td><td>1,10</td><td>1,10</td><td>71272.51</td><td>65191.00</td><td>0</td></tr><tr><td>BNTAS</td><td>2,36</td><td>2,35</td><td>2,37</td><td>2,36</td><td>0,00</td><td>2,36</td><td>121709.58</td><td>51675.00</td><td>0</td></tr><tr><td>BRKO</td><td>0,52</td><td>0,51</td><td>0,52</td><td>0,52</td><td>0,00</td><td>0,52</td><td>50375.77</td><td>97165.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,68</td><td>1,68</td><td>1,77</td><td>1,68</td><td>1,68</td><td>1,68</td><td>812972.44</td><td>474419.00</td><td>0</td></tr><tr><td>BRMEN</td><td>0,79</td><td>0,78</td><td>0,79</td><td>0,79</td><td>0,00</td><td>0,79</td><td>6199.65</td><td>7906.00</td><td>0</td></tr><tr><td>CELHA</td><td>2,85</td><td>2,80</td><td>2,89</td><td>2,83</td><td>0,00</td><td>2,81</td><td>33922.75</td><td>12026.00</td><td>-1.4</td></tr><tr><td>CMENT</td><td>12,00</td><td>11,80</td><td>12,35</td><td>12,00</td><td>0,00</td><td>12,30</td><td>861062.10</td><td>71050.00</td><td>2.5</td></tr><tr><td>DAGHL</td><td>1,54</td><td>1,52</td><td>1,60</td><td>1,53</td><td>0,00</td><td>1,54</td><td>220281.55</td><td>141587.00</td><td>0</td></tr><tr><td>DAGI</td><td>2,33</td><td>2,32</td><td>2,36</td><td>2,32</td><td>2,32</td><td>2,32</td><td>530889.39</td><td>227894.00</td><td>-0.43</td></tr><tr><td>DENIZ</td><td>6,98</td><td>6,98</td><td>6,99</td><td>6,99</td><td>6,98</td><td>6,98</td><td>8131.93</td><td>1164.00</td><td>0</td></tr><tr><td>DESA</td><td>0,86</td><td>0,85</td><td>0,87</td><td>0,86</td><td>0,00</td><td>0,86</td><td>55207.81</td><td>64849.00</td><td>0</td></tr><tr><td>DESPC</td><td>2,89</td><td>2,85</td><td>2,95</td><td>2,89</td><td>0,00</td><td>2,86</td><td>756899.98</td><td>261545.00</td><td>-1.04</td></tr><tr><td>DGATE</td><td>14,40</td><td>14,15</td><td>14,50</td><td>14,20</td><td>14,25</td><td>14,25</td><td>497968.05</td><td>34828.00</td><td>-1.04</td></tr><tr><td>DGZTE</td><td>2,22</td><td>2,18</td><td>2,23</td><td>2,19</td><td>0,00</td><td>2,20</td><td>337847.67</td><td>153357.00</td><td>-0.9</td></tr><tr><td>DIRIT</td><td>0,91</td><td>0,89</td><td>0,91</td><td>0,90</td><td>0,00</td><td>0,90</td><td>50881.27</td><td>56590.00</td><td>-1.1</td></tr><tr><td>DOBUR</td><td>2,32</td><td>2,26</td><td>2,35</td><td>2,30</td><td>0,00</td><td>2,28</td><td>213001.38</td><td>92853.00</td><td>-1.72</td></tr><tr><td>DOGUB</td><td>0,77</td><td>0,76</td><td>0,79</td><td>0,78</td><td>0,00</td><td>0,77</td><td>182310.65</td><td>235708.00</td><td>0</td></tr><tr><td>EGCYH</td><td>0,58</td><td>0,57</td><td>0,58</td><td>0,58</td><td>0,57</td><td>0,57</td><td>10122.52</td><td>17678.00</td><td>-1.72</td></tr><tr><td>EGPRO</td><td>4,37</td><td>4,29</td><td>4,41</td><td>4,41</td><td>0,00</td><td>4,36</td><td>56744.53</td><td>13086.00</td><td>-0.23</td></tr><tr><td>EMNIS</td><td>1,82</td><td>1,78</td><td>1,86</td><td>1,84</td><td>0,00</td><td>1,80</td><td>32830.25</td><td>17986.00</td><td>-1.1</td></tr><tr><td>EUHOL</td><td>1,77</td><td>1,77</td><td>1,85</td><td>1,79</td><td>1,82</td><td>1,82</td><td>1933792.06</td><td>1073281.00</td><td>2.82</td></tr><tr><td>FFKRL</td><td>3,06</td><td>3,09</td><td>3,11</td><td>3,11</td><td>3,09</td><td>3,09</td><td>2509.10</td><td>812.00</td><td>0.98</td></tr><tr><td>FLAP</td><td>1,27</td><td>1,27</td><td>1,35</td><td>1,30</td><td>1,28</td><td>1,28</td><td>5421028.45</td><td>4133492.00</td><td>0.79</td></tr><tr><td>FONFK</td><td>1,56</td><td>1,57</td><td>1,62</td><td>1,57</td><td>1,62</td><td>1,62</td><td>13410.37</td><td>8541.00</td><td>3.85</td></tr><tr><td>GEDIK</td><td>2,29</td><td>2,28</td><td>2,30</td><td>2,29</td><td>0,00</td><td>2,29</td><td>6284.50</td><td>2750.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,25</td><td>4,23</td><td>4,34</td><td>4,32</td><td>0,00</td><td>4,34</td><td>344631.34</td><td>80168.00</td><td>2.12</td></tr><tr><td>GLBMD</td><td>0,44</td><td>0,44</td><td>0,44</td><td>0,44</td><td>0,44</td><td>0,44</td><td>7313.68</td><td>16622.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,58</td><td>1,57</td><td>1,61</td><td>1,58</td><td>1,59</td><td>1,59</td><td>251716.90</td><td>158190.00</td><td>0.63</td></tr><tr><td>HATEK</td><td>2,77</td><td>2,75</td><td>2,81</td><td>2,77</td><td>2,76</td><td>2,76</td><td>109300.62</td><td>39452.00</td><td>-0.36</td></tr><tr><td>HZNDR</td><td>4,40</td><td>4,34</td><td>4,35</td><td>4,34</td><td>4,35</td><td>4,35</td><td>2395.60</td><td>551.00</td><td>-1.14</td></tr><tr><td>IHMAD</td><td>1,12</td><td>1,09</td><td>1,13</td><td>1,10</td><td>0,00</td><td>1,10</td><td>4474282.74</td><td>4060307.00</td><td>-1.79</td></tr><tr><td>INFO</td><td>0,80</td><td>0,76</td><td>0,79</td><td>0,78</td><td>0,00</td><td>0,78</td><td>99810.65</td><td>129073.00</td><td>-2.5</td></tr><tr><td>JANTS</td><td>24,45</td><td>24,35</td><td>25,60</td><td>24,60</td><td>24,70</td><td>24,70</td><td>984407.85</td><td>39788.00</td><td>1.02</td></tr><tr><td>KAPLM</td><td>1,74</td><td>1,74</td><td>1,79</td><td>1,74</td><td>1,79</td><td>1,79</td><td>1293.68</td><td>732.00</td><td>2.87</td></tr><tr><td>KATMR</td><td>3,53</td><td>3,50</td><td>3,58</td><td>3,55</td><td>3,50</td><td>3,50</td><td>570751.61</td><td>161574.00</td><td>-0.85</td></tr><tr><td>KENT</td><td>156,50</td><td>153,00</td><td>157,00</td><td>156,00</td><td>153,00</td><td>153,00</td><td>84992.00</td><td>553.00</td><td>-2.24</td></tr><tr><td>KLNMA</td><td>4,70</td><td>4,73</td><td>4,80</td><td>4,73</td><td>4,80</td><td>4,80</td><td>5697.06</td><td>1197.00</td><td>2.13</td></tr><tr><td>KOMHL</td><td>2,36</td><td>2,09</td><td>2,37</td><td>2,30</td><td>2,25</td><td>2,25</td><td>964610.44</td><td>421612.00</td><td>-4.66</td></tr><tr><td>KRONT</td><td>1,42</td><td>1,40</td><td>1,43</td><td>1,42</td><td>1,40</td><td>1,40</td><td>140644.47</td><td>99919.00</td><td>-1.41</td></tr><tr><td>KRSAN</td><td>6,77</td><td>6,40</td><td>6,90</td><td>6,57</td><td>6,51</td><td>6,51</td><td>618483.62</td><td>92980.00</td><td>-3.84</td></tr><tr><td>KRTEK</td><td>0,62</td><td>0,61</td><td>0,61</td><td>0,61</td><td>0,61</td><td>0,61</td><td>1442.65</td><td>2365.00</td><td>-1.61</td></tr><tr><td>KUYAS</td><td>7,99</td><td>7,77</td><td>8,10</td><td>7,99</td><td>7,79</td><td>7,79</td><td>289041.17</td><td>36314.00</td><td>-2.5</td></tr><tr><td>LIDFA</td><td>2,52</td><td>2,51</td><td>2,56</td><td>2,52</td><td>0,00</td><td>2,53</td><td>93088.23</td><td>36733.00</td><td>0.4</td></tr><tr><td>LKMNH</td><td>2,55</td><td>2,53</td><td>2,60</td><td>2,55</td><td>2,60</td><td>2,60</td><td>1426497.34</td><td>554974.00</td><td>1.96</td></tr><tr><td>LUKSK</td><td>3,21</td><td>3,16</td><td>3,20</td><td>3,19</td><td>3,17</td><td>3,17</td><td>4051.29</td><td>1273.00</td><td>-1.25</td></tr><tr><td>MAKTK</td><td>1,15</td><td>1,14</td><td>1,17</td><td>1,15</td><td>1,14</td><td>1,14</td><td>114850.49</td><td>99750.00</td><td>-0.87</td></tr><tr><td>MEPET</td><td>2,83</td><td>2,77</td><td>2,87</td><td>2,84</td><td>2,77</td><td>2,77</td><td>4654355.38</td><td>1642820.00</td><td>-2.12</td></tr><tr><td>METUR</td><td>1,16</td><td>1,14</td><td>1,19</td><td>1,17</td><td>1,16</td><td>1,16</td><td>1092477.81</td><td>939890.00</td><td>0</td></tr><tr><td>NIBAS</td><td>0,61</td><td>0,60</td><td>0,62</td><td>0,61</td><td>0,00</td><td>0,62</td><td>64281.75</td><td>105616.00</td><td>1.64</td></tr><tr><td>ORGE</td><td>1,76</td><td>1,75</td><td>1,79</td><td>1,78</td><td>0,00</td><td>1,77</td><td>199278.96</td><td>112677.00</td><td>0.57</td></tr><tr><td>OSTIM</td><td>3,19</td><td>3,15</td><td>3,25</td><td>3,18</td><td>3,19</td><td>3,19</td><td>197734.35</td><td>61874.00</td><td>0</td></tr><tr><td>OYLUM</td><td>0,68</td><td>0,67</td><td>0,69</td><td>0,69</td><td>0,00</td><td>0,68</td><td>42726.77</td><td>62755.00</td><td>0</td></tr><tr><td>PKENT</td><td>58,90</td><td>58,95</td><td>59,55</td><td>58,95</td><td>59,55</td><td>59,55</td><td>532.35</td><td>9.00</td><td>1.1</td></tr><tr><td>POLHO</td><td>2,43</td><td>2,41</td><td>2,50</td><td>2,41</td><td>2,45</td><td>2,45</td><td>941832.38</td><td>384166.00</td><td>0.82</td></tr><tr><td>PRZMA</td><td>1,13</td><td>1,11</td><td>1,16</td><td>1,12</td><td>1,11</td><td>1,11</td><td>730792.18</td><td>645132.00</td><td>-1.77</td></tr><tr><td>PSDTC</td><td>10,65</td><td>10,35</td><td>10,95</td><td>10,35</td><td>10,95</td><td>10,95</td><td>354950.45</td><td>33730.00</td><td>2.82</td></tr><tr><td>RAYSG</td><td>0,52</td><td>0,52</td><td>0,53</td><td>0,52</td><td>0,52</td><td>0,52</td><td>2638.16</td><td>5073.00</td><td>0</td></tr><tr><td>RTALB</td><td>9,00</td><td>8,80</td><td>9,10</td><td>9,03</td><td>0,00</td><td>9,04</td><td>167320.48</td><td>18525.00</td><td>0.44</td></tr><tr><td>SAMAT</td><td>1,21</td><td>1,12</td><td>1,23</td><td>1,16</td><td>1,12</td><td>1,12</td><td>1065998.60</td><td>915316.00</td><td>-7.44</td></tr><tr><td>SANEL</td><td>2,72</td><td>2,62</td><td>2,98</td><td>2,88</td><td>2,76</td><td>2,76</td><td>4287572.29</td><td>1502212.00</td><td>1.47</td></tr><tr><td>SANFM</td><td>2,69</td><td>2,66</td><td>2,72</td><td>2,70</td><td>2,72</td><td>2,72</td><td>95075.27</td><td>35364.00</td><td>1.12</td></tr><tr><td>SAYAS</td><td>3,93</td><td>3,91</td><td>4,07</td><td>3,94</td><td>4,00</td><td>4,00</td><td>242565.67</td><td>60632.00</td><td>1.78</td></tr><tr><td>SEKFK</td><td>0,73</td><td>0,71</td><td>0,73</td><td>0,72</td><td>0,72</td><td>0,72</td><td>44729.92</td><td>62267.00</td><td>-1.37</td></tr><tr><td>SILVR</td><td>1,11</td><td>1,09</td><td>1,12</td><td>1,10</td><td>1,10</td><td>1,10</td><td>154844.29</td><td>141241.00</td><td>-0.9</td></tr><tr><td>SNKRN</td><td>6,58</td><td>6,46</td><td>6,58</td><td>6,48</td><td>6,47</td><td>6,47</td><td>328006.63</td><td>50571.00</td><td>-1.67</td></tr><tr><td>SNPAM</td><td>1,33</td><td>1,33</td><td>1,35</td><td>1,35</td><td>1,35</td><td>1,35</td><td>3406.03</td><td>2523.00</td><td>1.5</td></tr><tr><td>SONME</td><td>3,02</td><td>3,01</td><td>3,04</td><td>3,02</td><td>0,00</td><td>3,02</td><td>289416.23</td><td>95710.00</td><td>0</td></tr><tr><td>TGSAS</td><td>3,71</td><td>3,72</td><td>3,85</td><td>3,76</td><td>3,76</td><td>3,76</td><td>149224.33</td><td>39729.00</td><td>1.35</td></tr><tr><td>TMPOL</td><td>11,25</td><td>10,65</td><td>11,40</td><td>11,15</td><td>10,95</td><td>10,95</td><td>209465.35</td><td>19158.00</td><td>-2.67</td></tr><tr><td>TUCLK</td><td>8,60</td><td>8,57</td><td>9,20</td><td>8,90</td><td>8,57</td><td>8,57</td><td>246970.68</td><td>28028.00</td><td>-0.35</td></tr><tr><td>TUDDF</td><td>6,85</td><td>6,70</td><td>6,85</td><td>6,79</td><td>6,76</td><td>6,76</td><td>63258.43</td><td>9310.00</td><td>-1.31</td></tr><tr><td>ULAS</td><td>0,56</td><td>0,55</td><td>0,56</td><td>0,56</td><td>0,55</td><td>0,56</td><td>37818.96</td><td>68761.00</td><td>0</td></tr><tr><td>USAS</td><td>0,55</td><td>0,55</td><td>0,56</td><td>0,56</td><td>0,00</td><td>0,56</td><td>544007.25</td><td>984034.00</td><td>1.82</td></tr><tr><td>UTPYA</td><td>1,28</td><td>1,27</td><td>1,30</td><td>1,29</td><td>0,00</td><td>1,29</td><td>19896.09</td><td>15466.00</td><td>0.78</td></tr><tr><td>VERUS</td><td>28,05</td><td>28,00</td><td>28,35</td><td>28,10</td><td>0,00</td><td>28,10</td><td>583363.35</td><td>20782.00</td><td>0.18</td></tr><tr><td>YAPRK</td><td>2,29</td><td>2,28</td><td>2,29</td><td>2,29</td><td>2,28</td><td>2,28</td><td>2417.00</td><td>1060.00</td><td>-0.44</td></tr><tr><td>YYAPI</td><td>0,96</td><td>0,95</td><td>0,97</td><td>0,97</td><td>0,95</td><td>0,95</td><td>81103.29</td><td>84720.00</td><td>-1.04</td></tr></table> CİHAN