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>55,50</td><td>54,50</td><td>55,95</td><td>55,75</td><td>54,75</td><td>54,75</td><td>2062902.35</td><td>37434.00</td><td>-1.35</td></tr><tr><td>ADESE</td><td>8,00</td><td>8,00</td><td>8,12</td><td>8,04</td><td>8,02</td><td>8,02</td><td>6891057.75</td><td>855896.00</td><td>0.25</td></tr><tr><td>AKGUV</td><td>4,83</td><td>4,77</td><td>4,84</td><td>4,80</td><td>4,77</td><td>4,77</td><td>183860.65</td><td>38301.00</td><td>-1.24</td></tr><tr><td>AKSEL</td><td>1,62</td><td>1,57</td><td>1,63</td><td>1,61</td><td>0,00</td><td>1,60</td><td>223182.52</td><td>139072.00</td><td>-1.23</td></tr><tr><td>ALNTF</td><td>1,81</td><td>1,98</td><td>2,01</td><td>2,00</td><td>2,00</td><td>2,00</td><td>5920.01</td><td>2963.00</td><td>10.5</td></tr><tr><td>ARBUL</td><td>0,95</td><td>0,93</td><td>0,97</td><td>0,95</td><td>0,93</td><td>0,93</td><td>301319.83</td><td>320167.00</td><td>-2.11</td></tr><tr><td>ARMDA</td><td>4,72</td><td>4,72</td><td>4,82</td><td>4,78</td><td>4,73</td><td>4,73</td><td>624598.96</td><td>131399.00</td><td>0.21</td></tr><tr><td>ASLAN</td><td>44,70</td><td>43,65</td><td>44,95</td><td>44,45</td><td>0,00</td><td>43,70</td><td>6751217.55</td><td>152454.00</td><td>-2.24</td></tr><tr><td>ATPET</td><td>3,01</td><td>2,99</td><td>3,08</td><td>3,02</td><td>3,04</td><td>3,04</td><td>358357.40</td><td>118408.00</td><td>1</td></tr><tr><td>ATSYH</td><td>0,58</td><td>0,57</td><td>0,58</td><td>0,58</td><td>0,00</td><td>0,57</td><td>11677.37</td><td>20293.00</td><td>-1.72</td></tr><tr><td>AVIVA</td><td>4,66</td><td>4,66</td><td>4,67</td><td>4,66</td><td>4,67</td><td>4,67</td><td>14696.40</td><td>3147.00</td><td>0.21</td></tr><tr><td>AVOD</td><td>0,97</td><td>0,97</td><td>1,02</td><td>0,99</td><td>0,99</td><td>1,00</td><td>163364.57</td><td>165861.00</td><td>3.09</td></tr><tr><td>AVTUR</td><td>1,52</td><td>1,48</td><td>1,53</td><td>1,52</td><td>0,00</td><td>1,51</td><td>366682.15</td><td>243737.00</td><td>-0.66</td></tr><tr><td>AYCES</td><td>5,15</td><td>5,00</td><td>5,15</td><td>5,00</td><td>5,10</td><td>5,10</td><td>3862.19</td><td>759.00</td><td>-0.97</td></tr><tr><td>BISAS</td><td>0,64</td><td>0,62</td><td>0,64</td><td>0,62</td><td>0,64</td><td>0,64</td><td>7943.80</td><td>12744.00</td><td>0</td></tr><tr><td>BLCYT</td><td>1,05</td><td>1,06</td><td>1,13</td><td>1,11</td><td>1,09</td><td>1,09</td><td>754560.22</td><td>683515.00</td><td>3.81</td></tr><tr><td>BNTAS</td><td>2,30</td><td>2,06</td><td>2,39</td><td>2,29</td><td>2,35</td><td>2,35</td><td>184622.29</td><td>79942.00</td><td>2.17</td></tr><tr><td>BRKO</td><td>0,51</td><td>0,50</td><td>0,51</td><td>0,50</td><td>0,51</td><td>0,51</td><td>56946.32</td><td>111725.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,62</td><td>1,61</td><td>1,66</td><td>1,62</td><td>0,00</td><td>1,61</td><td>332520.05</td><td>204133.00</td><td>-0.62</td></tr><tr><td>BRMEN</td><td>0,74</td><td>0,74</td><td>0,76</td><td>0,75</td><td>0,00</td><td>0,75</td><td>11107.73</td><td>14909.00</td><td>1.35</td></tr><tr><td>CELHA</td><td>2,85</td><td>2,78</td><td>2,92</td><td>2,85</td><td>2,79</td><td>2,79</td><td>111182.12</td><td>39159.00</td><td>-2.11</td></tr><tr><td>CMENT</td><td>12,40</td><td>11,70</td><td>12,40</td><td>12,10</td><td>0,00</td><td>12,10</td><td>329115.25</td><td>27495.00</td><td>-2.42</td></tr><tr><td>DAGHL</td><td>1,47</td><td>1,46</td><td>1,49</td><td>1,49</td><td>1,46</td><td>1,46</td><td>22269.66</td><td>15204.00</td><td>-0.68</td></tr><tr><td>DAGI</td><td>2,38</td><td>2,34</td><td>2,40</td><td>2,36</td><td>2,39</td><td>2,39</td><td>346967.99</td><td>146664.00</td><td>0.42</td></tr><tr><td>DENIZ</td><td>6,88</td><td>6,80</td><td>6,88</td><td>6,88</td><td>6,80</td><td>6,80</td><td>15093.44</td><td>2213.00</td><td>-1.16</td></tr><tr><td>DESA</td><td>0,83</td><td>0,81</td><td>0,83</td><td>0,82</td><td>0,83</td><td>0,83</td><td>79610.03</td><td>97008.00</td><td>0</td></tr><tr><td>DESPC</td><td>2,64</td><td>2,58</td><td>2,68</td><td>2,66</td><td>2,58</td><td>2,58</td><td>542539.19</td><td>206630.00</td><td>-2.27</td></tr><tr><td>DGATE</td><td>13,40</td><td>12,90</td><td>13,55</td><td>13,25</td><td>12,95</td><td>12,95</td><td>547770.55</td><td>41680.00</td><td>-3.36</td></tr><tr><td>DGZTE</td><td>2,09</td><td>2,06</td><td>2,30</td><td>2,22</td><td>2,16</td><td>2,16</td><td>2953132.33</td><td>1330679.00</td><td>3.35</td></tr><tr><td>DIRIT</td><td>0,87</td><td>0,85</td><td>0,88</td><td>0,87</td><td>0,87</td><td>0,87</td><td>153905.17</td><td>178551.00</td><td>0</td></tr><tr><td>DOBUR</td><td>2,29</td><td>2,29</td><td>2,50</td><td>2,42</td><td>2,38</td><td>2,38</td><td>697352.86</td><td>289604.00</td><td>3.93</td></tr><tr><td>DOGUB</td><td>0,74</td><td>0,74</td><td>0,77</td><td>0,75</td><td>0,75</td><td>0,75</td><td>99270.16</td><td>132433.00</td><td>1.35</td></tr><tr><td>EGCYH</td><td>0,55</td><td>0,54</td><td>0,55</td><td>0,55</td><td>0,54</td><td>0,54</td><td>22057.98</td><td>40566.00</td><td>-1.82</td></tr><tr><td>EGPRO</td><td>4,05</td><td>4,01</td><td>4,07</td><td>4,02</td><td>4,04</td><td>4,04</td><td>51314.36</td><td>12721.00</td><td>-0.25</td></tr><tr><td>EMNIS</td><td>1,71</td><td>1,69</td><td>1,73</td><td>1,71</td><td>1,71</td><td>1,71</td><td>5364.28</td><td>3138.00</td><td>0</td></tr><tr><td>EUHOL</td><td>2,00</td><td>1,96</td><td>2,02</td><td>1,99</td><td>1,97</td><td>1,97</td><td>4386570.41</td><td>2208334.00</td><td>-1.5</td></tr><tr><td>FFKRL</td><td>2,99</td><td>2,98</td><td>2,98</td><td>2,98</td><td>2,98</td><td>2,98</td><td>2309.50</td><td>775.00</td><td>-0.33</td></tr><tr><td>FLAP</td><td>1,23</td><td>1,20</td><td>1,24</td><td>1,23</td><td>0,00</td><td>1,20</td><td>1607941.53</td><td>1320253.00</td><td>-2.44</td></tr><tr><td>FONFK</td><td>1,56</td><td>1,57</td><td>1,62</td><td>1,57</td><td>1,57</td><td>1,57</td><td>4719.67</td><td>3006.00</td><td>0.64</td></tr><tr><td>GEDIK</td><td>2,29</td><td>2,29</td><td>2,35</td><td>2,29</td><td>2,29</td><td>2,29</td><td>1173.90</td><td>510.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,20</td><td>4,09</td><td>4,25</td><td>4,16</td><td>0,00</td><td>4,18</td><td>35754.19</td><td>8596.00</td><td>-0.48</td></tr><tr><td>GLBMD</td><td>0,45</td><td>0,45</td><td>0,45</td><td>0,45</td><td>0,45</td><td>0,45</td><td>2362.50</td><td>5250.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,53</td><td>1,51</td><td>1,57</td><td>1,53</td><td>1,57</td><td>1,57</td><td>239157.32</td><td>155850.00</td><td>2.61</td></tr><tr><td>HATEK</td><td>2,73</td><td>2,70</td><td>2,85</td><td>2,76</td><td>2,73</td><td>2,73</td><td>182530.93</td><td>66144.00</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>870.00</td><td>200.00</td><td>0</td></tr><tr><td>IHMAD</td><td>1,05</td><td>1,04</td><td>1,07</td><td>1,06</td><td>0,00</td><td>1,05</td><td>2301371.62</td><td>2184490.00</td><td>0</td></tr><tr><td>INFO</td><td>0,77</td><td>0,76</td><td>0,78</td><td>0,77</td><td>0,00</td><td>0,77</td><td>11918.46</td><td>15498.00</td><td>0</td></tr><tr><td>JANTS</td><td>23,70</td><td>23,50</td><td>23,90</td><td>23,70</td><td>23,70</td><td>23,70</td><td>311473.35</td><td>13172.00</td><td>0</td></tr><tr><td>KAPLM</td><td>1,70</td><td>1,70</td><td>1,73</td><td>1,73</td><td>1,70</td><td>1,70</td><td>8170.60</td><td>4778.00</td><td>0</td></tr><tr><td>KATMR</td><td>3,43</td><td>3,40</td><td>3,48</td><td>3,46</td><td>3,43</td><td>3,43</td><td>219196.60</td><td>63810.00</td><td>0</td></tr><tr><td>KENT</td><td>143,00</td><td>141,50</td><td>143,50</td><td>143,50</td><td>141,50</td><td>141,50</td><td>179109.00</td><td>1265.00</td><td>-1.05</td></tr><tr><td>KLNMA</td><td>4,60</td><td>4,32</td><td>4,59</td><td>4,50</td><td>4,59</td><td>4,59</td><td>10889.98</td><td>2447.00</td><td>-0.22</td></tr><tr><td>KOMHL</td><td>2,23</td><td>2,18</td><td>2,22</td><td>2,21</td><td>2,19</td><td>2,19</td><td>499424.19</td><td>227559.00</td><td>-1.79</td></tr><tr><td>KRONT</td><td>1,32</td><td>1,25</td><td>1,34</td><td>1,30</td><td>0,00</td><td>1,34</td><td>253699.23</td><td>195424.00</td><td>1.52</td></tr><tr><td>KRSAN</td><td>6,58</td><td>6,35</td><td>6,80</td><td>6,56</td><td>6,49</td><td>6,49</td><td>232242.99</td><td>35112.00</td><td>-1.37</td></tr><tr><td>KRTEK</td><td>0,60</td><td>0,60</td><td>0,60</td><td>0,60</td><td>0,60</td><td>0,60</td><td>5830.20</td><td>9717.00</td><td>0</td></tr><tr><td>KUYAS</td><td>7,84</td><td>7,72</td><td>8,25</td><td>7,88</td><td>7,86</td><td>7,86</td><td>1114756.48</td><td>140651.00</td><td>0.26</td></tr><tr><td>LIDFA</td><td>2,57</td><td>2,55</td><td>2,58</td><td>2,57</td><td>2,56</td><td>2,56</td><td>52645.76</td><td>20556.00</td><td>-0.39</td></tr><tr><td>LKMNH</td><td>2,46</td><td>2,44</td><td>2,48</td><td>2,47</td><td>0,00</td><td>2,44</td><td>277799.81</td><td>112861.00</td><td>-0.81</td></tr><tr><td>LUKSK</td><td>2,95</td><td>2,91</td><td>2,97</td><td>2,94</td><td>0,00</td><td>2,96</td><td>35579.96</td><td>12156.00</td><td>0.34</td></tr><tr><td>MAKTK</td><td>1,12</td><td>1,11</td><td>1,13</td><td>1,13</td><td>1,11</td><td>1,11</td><td>86040.15</td><td>76787.00</td><td>-0.89</td></tr><tr><td>MEPET</td><td>2,63</td><td>2,58</td><td>2,71</td><td>2,65</td><td>0,00</td><td>2,61</td><td>4681219.07</td><td>1769809.00</td><td>-0.76</td></tr><tr><td>METUR</td><td>0,99</td><td>0,97</td><td>1,16</td><td>1,10</td><td>0,00</td><td>1,06</td><td>4467496.89</td><td>4092485.00</td><td>7.07</td></tr><tr><td>NIBAS</td><td>0,60</td><td>0,59</td><td>0,61</td><td>0,60</td><td>0,61</td><td>0,61</td><td>113904.70</td><td>190160.00</td><td>1.67</td></tr><tr><td>ORGE</td><td>1,71</td><td>1,69</td><td>1,73</td><td>1,72</td><td>1,70</td><td>1,70</td><td>278870.14</td><td>163761.00</td><td>-0.58</td></tr><tr><td>OSTIM</td><td>3,09</td><td>3,06</td><td>3,10</td><td>3,10</td><td>0,00</td><td>3,06</td><td>58098.87</td><td>18889.00</td><td>-0.97</td></tr><tr><td>OYLUM</td><td>0,69</td><td>0,67</td><td>0,70</td><td>0,69</td><td>0,00</td><td>0,70</td><td>146825.02</td><td>215195.00</td><td>1.45</td></tr><tr><td>PKENT</td><td>57,00</td><td>56,50</td><td>57,35</td><td>57,35</td><td>56,50</td><td>56,50</td><td>7975.45</td><td>141.00</td><td>-0.88</td></tr><tr><td>POLHO</td><td>2,47</td><td>2,42</td><td>2,46</td><td>2,45</td><td>2,45</td><td>2,45</td><td>271844.73</td><td>111300.00</td><td>-0.81</td></tr><tr><td>PRZMA</td><td>1,06</td><td>1,05</td><td>1,07</td><td>1,05</td><td>1,05</td><td>1,05</td><td>238198.14</td><td>225910.00</td><td>-0.94</td></tr><tr><td>PSDTC</td><td>9,20</td><td>8,62</td><td>9,50</td><td>8,98</td><td>8,81</td><td>8,81</td><td>1065143.59</td><td>116581.00</td><td>-4.24</td></tr><tr><td>RAYSG</td><td>0,53</td><td>0,53</td><td>0,53</td><td>0,53</td><td>0,00</td><td>0,00</td><td>932.80</td><td>1760.00</td><td>0</td></tr><tr><td>RTALB</td><td>8,90</td><td>8,70</td><td>9,02</td><td>8,89</td><td>8,91</td><td>8,91</td><td>124600.85</td><td>14031.00</td><td>0.11</td></tr><tr><td>SAMAT</td><td>1,09</td><td>1,08</td><td>1,10</td><td>1,09</td><td>1,10</td><td>1,10</td><td>118403.50</td><td>109055.00</td><td>0.92</td></tr><tr><td>SANEL</td><td>2,80</td><td>2,70</td><td>2,79</td><td>2,73</td><td>0,00</td><td>2,74</td><td>553552.19</td><td>202568.00</td><td>-2.14</td></tr><tr><td>SANFM</td><td>2,55</td><td>2,53</td><td>2,64</td><td>2,55</td><td>2,57</td><td>2,57</td><td>302951.18</td><td>117060.00</td><td>0.78</td></tr><tr><td>SAYAS</td><td>3,83</td><td>3,79</td><td>3,84</td><td>3,81</td><td>0,00</td><td>3,80</td><td>27693.58</td><td>7261.00</td><td>-0.78</td></tr><tr><td>SEKFK</td><td>0,70</td><td>0,69</td><td>0,72</td><td>0,70</td><td>0,72</td><td>0,72</td><td>18501.41</td><td>26259.00</td><td>2.86</td></tr><tr><td>SILVR</td><td>1,06</td><td>1,04</td><td>1,07</td><td>1,05</td><td>1,04</td><td>1,04</td><td>120815.57</td><td>114537.00</td><td>-1.89</td></tr><tr><td>SNKRN</td><td>6,34</td><td>6,28</td><td>6,97</td><td>6,34</td><td>6,76</td><td>6,76</td><td>428119.85</td><td>67054.00</td><td>6.62</td></tr><tr><td>SNPAM</td><td>1,31</td><td>1,31</td><td>1,34</td><td>1,31</td><td>1,34</td><td>1,34</td><td>2494.49</td><td>1897.00</td><td>2.29</td></tr><tr><td>SONME</td><td>2,88</td><td>2,86</td><td>2,90</td><td>2,89</td><td>0,00</td><td>2,89</td><td>182060.57</td><td>63231.00</td><td>0.35</td></tr><tr><td>TGSAS</td><td>3,63</td><td>3,60</td><td>3,93</td><td>3,65</td><td>0,00</td><td>3,70</td><td>1210307.68</td><td>317342.00</td><td>1.93</td></tr><tr><td>TMPOL</td><td>10,30</td><td>10,20</td><td>10,80</td><td>10,30</td><td>10,35</td><td>10,35</td><td>65285.45</td><td>6290.00</td><td>0.49</td></tr><tr><td>TUCLK</td><td>9,82</td><td>9,00</td><td>9,85</td><td>9,40</td><td>9,85</td><td>9,85</td><td>272579.15</td><td>29435.00</td><td>0.31</td></tr><tr><td>TUDDF</td><td>6,65</td><td>6,50</td><td>6,74</td><td>6,69</td><td>6,56</td><td>6,56</td><td>73636.74</td><td>11175.00</td><td>-1.35</td></tr><tr><td>ULAS</td><td>0,58</td><td>0,56</td><td>0,58</td><td>0,57</td><td>0,00</td><td>0,57</td><td>41667.22</td><td>74220.00</td><td>-1.72</td></tr><tr><td>USAS</td><td>0,55</td><td>0,54</td><td>0,55</td><td>0,55</td><td>0,54</td><td>0,54</td><td>337827.35</td><td>621571.00</td><td>-1.82</td></tr><tr><td>UTPYA</td><td>1,26</td><td>1,24</td><td>1,27</td><td>1,26</td><td>0,00</td><td>1,24</td><td>7947.33</td><td>6395.00</td><td>-1.59</td></tr><tr><td>VERUS</td><td>27,90</td><td>27,85</td><td>28,30</td><td>28,10</td><td>28,20</td><td>28,20</td><td>420809.70</td><td>14994.00</td><td>1.08</td></tr><tr><td>YAPRK</td><td>2,20</td><td>2,20</td><td>2,22</td><td>2,22</td><td>2,20</td><td>2,20</td><td>4631.58</td><td>2096.00</td><td>0</td></tr><tr><td>YYAPI</td><td>0,90</td><td>0,85</td><td>0,91</td><td>0,87</td><td>0,85</td><td>0,85</td><td>692639.82</td><td>801589.00</td><td>-5.56</td></tr></table> CİHAN