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>55,90</td><td>54,30</td><td>57,50</td><td>55,50</td><td>55,50</td><td>55,50</td><td>1449048.05</td><td>26349.00</td><td>-0.72</td></tr><tr><td>ADESE</td><td>8,00</td><td>8,00</td><td>8,08</td><td>8,04</td><td>0,00</td><td>8,00</td><td>3610907.39</td><td>449466.00</td><td>0</td></tr><tr><td>AKGUV</td><td>4,84</td><td>4,79</td><td>4,85</td><td>4,81</td><td>0,00</td><td>4,83</td><td>192302.02</td><td>39915.00</td><td>-0.21</td></tr><tr><td>AKSEL</td><td>1,64</td><td>1,61</td><td>1,65</td><td>1,63</td><td>1,62</td><td>1,62</td><td>198133.77</td><td>121891.00</td><td>-1.22</td></tr><tr><td>ALNTF</td><td>1,85</td><td>1,81</td><td>2,02</td><td>2,02</td><td>1,81</td><td>1,81</td><td>15456.41</td><td>7697.00</td><td>-2.16</td></tr><tr><td>ARBUL</td><td>0,98</td><td>0,94</td><td>1,00</td><td>0,95</td><td>0,95</td><td>0,95</td><td>486526.68</td><td>510956.00</td><td>-3.06</td></tr><tr><td>ARMDA</td><td>4,78</td><td>4,72</td><td>4,81</td><td>4,74</td><td>4,72</td><td>4,72</td><td>814645.38</td><td>171372.00</td><td>-1.26</td></tr><tr><td>ASLAN</td><td>45,95</td><td>44,45</td><td>45,85</td><td>44,60</td><td>44,70</td><td>44,70</td><td>8354537.30</td><td>185703.00</td><td>-2.72</td></tr><tr><td>ATPET</td><td>3,13</td><td>2,96</td><td>3,13</td><td>3,08</td><td>3,01</td><td>3,01</td><td>506431.00</td><td>166632.00</td><td>-3.83</td></tr><tr><td>ATSYH</td><td>0,59</td><td>0,57</td><td>0,59</td><td>0,58</td><td>0,00</td><td>0,58</td><td>20884.75</td><td>36009.00</td><td>-1.69</td></tr><tr><td>AVIVA</td><td>4,66</td><td>4,66</td><td>4,67</td><td>4,67</td><td>4,66</td><td>4,66</td><td>1513.06</td><td>324.00</td><td>0</td></tr><tr><td>AVOD</td><td>1,01</td><td>0,97</td><td>1,01</td><td>0,97</td><td>0,97</td><td>0,97</td><td>137609.99</td><td>140668.00</td><td>-3.96</td></tr><tr><td>AVTUR</td><td>1,54</td><td>1,50</td><td>1,55</td><td>1,53</td><td>1,52</td><td>1,52</td><td>472106.33</td><td>310626.00</td><td>-1.3</td></tr><tr><td>AYCES</td><td>5,07</td><td>5,15</td><td>5,15</td><td>5,15</td><td>5,15</td><td>5,15</td><td>3105.45</td><td>603.00</td><td>1.58</td></tr><tr><td>BISAS</td><td>0,63</td><td>0,64</td><td>0,64</td><td>0,64</td><td>0,64</td><td>0,64</td><td>1366.40</td><td>2135.00</td><td>1.59</td></tr><tr><td>BLCYT</td><td>1,06</td><td>1,04</td><td>1,07</td><td>1,06</td><td>0,00</td><td>1,05</td><td>360724.54</td><td>342990.00</td><td>-0.94</td></tr><tr><td>BNTAS</td><td>2,32</td><td>2,28</td><td>2,31</td><td>2,29</td><td>0,00</td><td>2,30</td><td>71833.85</td><td>31374.00</td><td>-0.86</td></tr><tr><td>BRKO</td><td>0,52</td><td>0,50</td><td>0,52</td><td>0,51</td><td>0,00</td><td>0,51</td><td>123707.26</td><td>246947.00</td><td>-1.92</td></tr><tr><td>BRKSN</td><td>1,62</td><td>1,61</td><td>1,63</td><td>1,62</td><td>1,62</td><td>1,62</td><td>97604.17</td><td>60248.00</td><td>0</td></tr><tr><td>BRMEN</td><td>0,75</td><td>0,73</td><td>0,75</td><td>0,74</td><td>0,74</td><td>0,74</td><td>20005.84</td><td>27001.00</td><td>-1.33</td></tr><tr><td>CELHA</td><td>2,78</td><td>2,76</td><td>2,87</td><td>2,77</td><td>2,78</td><td>2,85</td><td>53275.32</td><td>19043.00</td><td>2.52</td></tr><tr><td>CMENT</td><td>11,90</td><td>11,70</td><td>12,90</td><td>11,80</td><td>0,00</td><td>12,40</td><td>1455883.75</td><td>118377.00</td><td>4.2</td></tr><tr><td>DAGHL</td><td>1,52</td><td>1,46</td><td>1,52</td><td>1,48</td><td>1,47</td><td>1,47</td><td>32871.86</td><td>22094.00</td><td>-3.29</td></tr><tr><td>DAGI</td><td>2,31</td><td>2,31</td><td>2,40</td><td>2,33</td><td>2,38</td><td>2,38</td><td>654732.99</td><td>278555.00</td><td>3.03</td></tr><tr><td>DENIZ</td><td>6,90</td><td>6,88</td><td>6,90</td><td>6,89</td><td>6,88</td><td>6,88</td><td>12545.75</td><td>1822.00</td><td>-0.29</td></tr><tr><td>DESA</td><td>0,84</td><td>0,81</td><td>0,84</td><td>0,82</td><td>0,83</td><td>0,83</td><td>68975.96</td><td>84019.00</td><td>-1.19</td></tr><tr><td>DESPC</td><td>2,73</td><td>2,63</td><td>2,73</td><td>2,66</td><td>2,64</td><td>2,64</td><td>392327.26</td><td>147242.00</td><td>-3.3</td></tr><tr><td>DGATE</td><td>13,60</td><td>13,35</td><td>13,60</td><td>13,40</td><td>0,00</td><td>13,40</td><td>433852.55</td><td>32310.00</td><td>-1.47</td></tr><tr><td>DGZTE</td><td>2,11</td><td>2,06</td><td>2,14</td><td>2,10</td><td>2,09</td><td>2,09</td><td>174002.06</td><td>83206.00</td><td>-0.95</td></tr><tr><td>DIRIT</td><td>0,88</td><td>0,86</td><td>0,90</td><td>0,88</td><td>0,00</td><td>0,87</td><td>200810.16</td><td>229710.00</td><td>-1.14</td></tr><tr><td>DOBUR</td><td>2,28</td><td>2,27</td><td>2,39</td><td>2,27</td><td>2,29</td><td>2,29</td><td>206531.03</td><td>89098.00</td><td>0.44</td></tr><tr><td>DOGUB</td><td>0,75</td><td>0,74</td><td>0,76</td><td>0,75</td><td>0,74</td><td>0,74</td><td>89692.56</td><td>120913.00</td><td>-1.33</td></tr><tr><td>EGCYH</td><td>0,56</td><td>0,54</td><td>0,56</td><td>0,55</td><td>0,55</td><td>0,55</td><td>30488.79</td><td>55542.00</td><td>-1.79</td></tr><tr><td>EGPRO</td><td>4,14</td><td>4,02</td><td>4,13</td><td>4,03</td><td>4,05</td><td>4,05</td><td>85131.09</td><td>20999.00</td><td>-2.17</td></tr><tr><td>EMNIS</td><td>1,77</td><td>1,70</td><td>1,76</td><td>1,70</td><td>0,00</td><td>1,71</td><td>13655.42</td><td>7979.00</td><td>-3.39</td></tr><tr><td>EUHOL</td><td>1,84</td><td>1,77</td><td>2,00</td><td>1,86</td><td>0,00</td><td>2,00</td><td>6510109.34</td><td>3473563.00</td><td>8.7</td></tr><tr><td>FFKRL</td><td>3,00</td><td>2,99</td><td>3,00</td><td>2,99</td><td>2,99</td><td>2,99</td><td>4372.42</td><td>1460.00</td><td>-0.33</td></tr><tr><td>FLAP</td><td>1,25</td><td>1,22</td><td>1,27</td><td>1,24</td><td>0,00</td><td>1,23</td><td>2118830.17</td><td>1714544.00</td><td>-1.6</td></tr><tr><td>FONFK</td><td>1,56</td><td>1,56</td><td>1,61</td><td>1,57</td><td>1,56</td><td>1,56</td><td>1744.34</td><td>1118.00</td><td>0</td></tr><tr><td>GEDIK</td><td>2,29</td><td>2,29</td><td>2,29</td><td>2,29</td><td>0,00</td><td>0,00</td><td>687.00</td><td>300.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,14</td><td>4,02</td><td>4,20</td><td>4,13</td><td>4,20</td><td>4,20</td><td>82002.70</td><td>19986.00</td><td>1.45</td></tr><tr><td>GLBMD</td><td>0,45</td><td>0,45</td><td>0,45</td><td>0,00</td><td>0,45</td><td>0,45</td><td>675.00</td><td>1500.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,57</td><td>1,53</td><td>1,57</td><td>1,55</td><td>0,00</td><td>1,53</td><td>72583.84</td><td>47228.00</td><td>-2.55</td></tr><tr><td>HATEK</td><td>2,73</td><td>2,71</td><td>2,90</td><td>2,74</td><td>2,73</td><td>2,73</td><td>462883.78</td><td>165345.00</td><td>0</td></tr><tr><td>HZNDR</td><td>4,35</td><td>4,35</td><td>4,35</td><td>0,00</td><td>4,35</td><td>4,35</td><td>38649.75</td><td>8885.00</td><td>0</td></tr><tr><td>IHMAD</td><td>1,06</td><td>1,04</td><td>1,06</td><td>1,04</td><td>1,05</td><td>1,05</td><td>2115726.02</td><td>2012378.00</td><td>-0.94</td></tr><tr><td>INFO</td><td>0,77</td><td>0,76</td><td>0,77</td><td>0,76</td><td>0,00</td><td>0,77</td><td>7496.76</td><td>9787.00</td><td>0</td></tr><tr><td>JANTS</td><td>23,90</td><td>23,25</td><td>23,80</td><td>23,35</td><td>23,70</td><td>23,70</td><td>342277.10</td><td>14570.00</td><td>-0.84</td></tr><tr><td>KAPLM</td><td>1,74</td><td>1,70</td><td>1,73</td><td>1,73</td><td>1,70</td><td>1,70</td><td>5258.69</td><td>3070.00</td><td>-2.3</td></tr><tr><td>KATMR</td><td>3,49</td><td>3,42</td><td>3,48</td><td>3,43</td><td>3,43</td><td>3,43</td><td>152845.77</td><td>44321.00</td><td>-1.72</td></tr><tr><td>KENT</td><td>141,50</td><td>141,50</td><td>143,00</td><td>141,50</td><td>143,00</td><td>143,00</td><td>63834.50</td><td>449.00</td><td>1.06</td></tr><tr><td>KLNMA</td><td>4,68</td><td>4,60</td><td>4,70</td><td>4,70</td><td>4,60</td><td>4,60</td><td>5103.00</td><td>1105.00</td><td>-1.71</td></tr><tr><td>KOMHL</td><td>2,26</td><td>2,21</td><td>2,26</td><td>2,23</td><td>0,00</td><td>2,23</td><td>744832.32</td><td>332886.00</td><td>-1.33</td></tr><tr><td>KRONT</td><td>1,32</td><td>1,30</td><td>1,33</td><td>1,33</td><td>0,00</td><td>1,32</td><td>55218.06</td><td>41895.00</td><td>0</td></tr><tr><td>KRSAN</td><td>6,75</td><td>6,44</td><td>6,75</td><td>6,54</td><td>0,00</td><td>6,58</td><td>34533.72</td><td>5245.00</td><td>-2.52</td></tr><tr><td>KRTEK</td><td>0,61</td><td>0,60</td><td>0,61</td><td>0,61</td><td>0,60</td><td>0,60</td><td>11090.32</td><td>18312.00</td><td>-1.64</td></tr><tr><td>KUYAS</td><td>7,82</td><td>7,78</td><td>7,97</td><td>7,82</td><td>7,84</td><td>7,84</td><td>398928.37</td><td>50827.00</td><td>0.26</td></tr><tr><td>LIDFA</td><td>2,61</td><td>2,54</td><td>2,64</td><td>2,60</td><td>0,00</td><td>2,57</td><td>48731.51</td><td>18911.00</td><td>-1.53</td></tr><tr><td>LKMNH</td><td>2,48</td><td>2,45</td><td>2,48</td><td>2,47</td><td>2,46</td><td>2,46</td><td>161956.54</td><td>65722.00</td><td>-0.81</td></tr><tr><td>LUKSK</td><td>3,00</td><td>2,94</td><td>3,00</td><td>2,97</td><td>2,95</td><td>2,95</td><td>16758.74</td><td>5638.00</td><td>-1.67</td></tr><tr><td>MAKTK</td><td>1,13</td><td>1,11</td><td>1,18</td><td>1,12</td><td>1,12</td><td>1,12</td><td>402828.35</td><td>356092.00</td><td>-0.88</td></tr><tr><td>MEPET</td><td>2,65</td><td>2,63</td><td>2,75</td><td>2,66</td><td>2,63</td><td>2,63</td><td>6482760.72</td><td>2416633.00</td><td>-0.75</td></tr><tr><td>METUR</td><td>1,04</td><td>0,98</td><td>1,05</td><td>1,00</td><td>0,00</td><td>0,99</td><td>1281498.53</td><td>1274241.00</td><td>-4.81</td></tr><tr><td>NIBAS</td><td>0,61</td><td>0,59</td><td>0,61</td><td>0,60</td><td>0,60</td><td>0,60</td><td>73310.32</td><td>122528.00</td><td>-1.64</td></tr><tr><td>ORGE</td><td>1,74</td><td>1,69</td><td>1,75</td><td>1,72</td><td>1,71</td><td>1,71</td><td>378359.36</td><td>220384.00</td><td>-1.72</td></tr><tr><td>OSTIM</td><td>3,08</td><td>3,06</td><td>3,11</td><td>3,08</td><td>0,00</td><td>3,09</td><td>102973.69</td><td>33334.00</td><td>0.32</td></tr><tr><td>OYLUM</td><td>0,69</td><td>0,68</td><td>0,71</td><td>0,69</td><td>0,00</td><td>0,69</td><td>132791.75</td><td>192693.00</td><td>0</td></tr><tr><td>PKENT</td><td>56,90</td><td>57,00</td><td>57,00</td><td>57,00</td><td>57,00</td><td>57,00</td><td>8721.00</td><td>153.00</td><td>0.18</td></tr><tr><td>POLHO</td><td>2,46</td><td>2,41</td><td>2,47</td><td>2,42</td><td>2,47</td><td>2,47</td><td>252588.18</td><td>103543.00</td><td>0.41</td></tr><tr><td>PRZMA</td><td>1,08</td><td>1,05</td><td>1,09</td><td>1,06</td><td>1,06</td><td>1,06</td><td>421592.43</td><td>395282.00</td><td>-1.85</td></tr><tr><td>PSDTC</td><td>9,50</td><td>9,10</td><td>9,48</td><td>9,22</td><td>9,20</td><td>9,20</td><td>262648.79</td><td>28468.00</td><td>-3.16</td></tr><tr><td>RAYSG</td><td>0,52</td><td>0,52</td><td>0,53</td><td>0,52</td><td>0,53</td><td>0,53</td><td>1594.68</td><td>3009.00</td><td>1.92</td></tr><tr><td>RTALB</td><td>8,88</td><td>8,82</td><td>9,13</td><td>8,96</td><td>8,90</td><td>8,90</td><td>164089.70</td><td>18318.00</td><td>0.23</td></tr><tr><td>SAMAT</td><td>1,10</td><td>1,08</td><td>1,11</td><td>1,10</td><td>0,00</td><td>1,09</td><td>314094.97</td><td>288460.00</td><td>-0.91</td></tr><tr><td>SANEL</td><td>2,75</td><td>2,75</td><td>2,89</td><td>2,80</td><td>2,80</td><td>2,80</td><td>2324710.72</td><td>833202.00</td><td>1.82</td></tr><tr><td>SANFM</td><td>2,54</td><td>2,53</td><td>2,59</td><td>2,54</td><td>2,55</td><td>2,55</td><td>86648.83</td><td>34015.00</td><td>0.39</td></tr><tr><td>SAYAS</td><td>3,84</td><td>3,78</td><td>3,84</td><td>3,81</td><td>3,83</td><td>3,83</td><td>75257.05</td><td>19745.00</td><td>-0.26</td></tr><tr><td>SEKFK</td><td>0,69</td><td>0,69</td><td>0,70</td><td>0,70</td><td>0,70</td><td>0,70</td><td>19000.17</td><td>27255.00</td><td>1.45</td></tr><tr><td>SILVR</td><td>1,07</td><td>1,05</td><td>1,07</td><td>1,06</td><td>1,06</td><td>1,06</td><td>95544.54</td><td>90348.00</td><td>-0.93</td></tr><tr><td>SNKRN</td><td>6,41</td><td>6,30</td><td>6,43</td><td>6,38</td><td>0,00</td><td>6,34</td><td>338501.82</td><td>53329.00</td><td>-1.09</td></tr><tr><td>SNPAM</td><td>1,32</td><td>1,31</td><td>1,34</td><td>1,32</td><td>1,31</td><td>1,31</td><td>615.80</td><td>469.00</td><td>-0.76</td></tr><tr><td>SONME</td><td>2,90</td><td>2,87</td><td>2,91</td><td>2,88</td><td>0,00</td><td>2,88</td><td>143682.03</td><td>49863.00</td><td>-0.69</td></tr><tr><td>TGSAS</td><td>3,66</td><td>3,61</td><td>3,67</td><td>3,63</td><td>0,00</td><td>3,63</td><td>58806.20</td><td>16212.00</td><td>-0.82</td></tr><tr><td>TMPOL</td><td>10,45</td><td>10,00</td><td>10,60</td><td>10,20</td><td>0,00</td><td>10,30</td><td>59790.15</td><td>5859.00</td><td>-1.44</td></tr><tr><td>TUCLK</td><td>10,11</td><td>9,80</td><td>10,44</td><td>10,39</td><td>9,82</td><td>9,82</td><td>203419.08</td><td>20288.00</td><td>-2.87</td></tr><tr><td>TUDDF</td><td>6,68</td><td>6,55</td><td>6,85</td><td>6,60</td><td>6,65</td><td>6,65</td><td>154696.84</td><td>23103.00</td><td>-0.45</td></tr><tr><td>ULAS</td><td>0,56</td><td>0,56</td><td>0,59</td><td>0,59</td><td>0,00</td><td>0,58</td><td>56375.69</td><td>97596.00</td><td>3.57</td></tr><tr><td>USAS</td><td>0,55</td><td>0,54</td><td>0,55</td><td>0,55</td><td>0,00</td><td>0,55</td><td>195090.10</td><td>358649.00</td><td>0</td></tr><tr><td>UTPYA</td><td>1,25</td><td>1,24</td><td>1,27</td><td>1,24</td><td>0,00</td><td>1,26</td><td>53677.44</td><td>43241.00</td><td>0.8</td></tr><tr><td>VERUS</td><td>28,05</td><td>27,90</td><td>28,20</td><td>28,05</td><td>27,90</td><td>27,90</td><td>387618.15</td><td>13840.00</td><td>-0.53</td></tr><tr><td>YAPRK</td><td>2,21</td><td>2,20</td><td>2,21</td><td>2,20</td><td>2,20</td><td>2,20</td><td>543.93</td><td>247.00</td><td>-0.45</td></tr><tr><td>YYAPI</td><td>0,99</td><td>0,90</td><td>1,07</td><td>0,92</td><td>0,90</td><td>0,90</td><td>2533895.52</td><td>2593847.00</td><td>-9.09</td></tr></table> CİHAN