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>54,75</td><td>49,50</td><td>54,00</td><td>52,25</td><td>0,00</td><td>52,15</td><td>182627.00</td><td>3628.00</td><td>-4.75</td></tr><tr><td>ADESE</td><td>8,02</td><td>6,59</td><td>7,70</td><td>7,30</td><td>6,59</td><td>6,59</td><td>4223456.04</td><td>608564.00</td><td>-17.83</td></tr><tr><td>AKGUV</td><td>4,77</td><td>3,91</td><td>4,40</td><td>4,32</td><td>0,00</td><td>3,96</td><td>289206.62</td><td>71029.00</td><td>-16.98</td></tr><tr><td>AKSEL</td><td>1,60</td><td>1,29</td><td>1,44</td><td>1,44</td><td>1,32</td><td>1,32</td><td>233171.95</td><td>174498.00</td><td>-17.5</td></tr><tr><td>ALNTF</td><td>2,00</td><td>2,00</td><td>2,00</td><td>0,00</td><td>2,00</td><td>2,00</td><td>1000.00</td><td>500.00</td><td>0</td></tr><tr><td>ARBUL</td><td>0,93</td><td>0,76</td><td>0,87</td><td>0,83</td><td>0,78</td><td>0,78</td><td>292175.11</td><td>365885.00</td><td>-16.13</td></tr><tr><td>ARMDA</td><td>4,73</td><td>4,26</td><td>4,89</td><td>4,76</td><td>4,89</td><td>4,89</td><td>1978415.68</td><td>419630.00</td><td>3.38</td></tr><tr><td>ASLAN</td><td>43,70</td><td>35,65</td><td>39,60</td><td>39,60</td><td>36,70</td><td>36,70</td><td>6872298.75</td><td>187072.00</td><td>-16.02</td></tr><tr><td>ATPET</td><td>3,04</td><td>2,69</td><td>2,93</td><td>2,75</td><td>2,85</td><td>2,85</td><td>688100.36</td><td>249308.00</td><td>-6.25</td></tr><tr><td>ATSYH</td><td>0,57</td><td>0,46</td><td>0,55</td><td>0,52</td><td>0,50</td><td>0,50</td><td>100693.98</td><td>209117.00</td><td>-12.28</td></tr><tr><td>AVIVA</td><td>4,67</td><td>4,33</td><td>4,67</td><td>4,33</td><td>4,50</td><td>4,50</td><td>16991.08</td><td>3824.00</td><td>-3.64</td></tr><tr><td>AVOD</td><td>1,00</td><td>0,82</td><td>0,90</td><td>0,89</td><td>0,00</td><td>0,87</td><td>232952.91</td><td>268072.00</td><td>-13</td></tr><tr><td>AVTUR</td><td>1,51</td><td>1,21</td><td>1,35</td><td>1,35</td><td>0,00</td><td>1,21</td><td>246368.18</td><td>198112.00</td><td>-19.87</td></tr><tr><td>AYCES</td><td>5,10</td><td>4,80</td><td>4,90</td><td>4,80</td><td>4,80</td><td>4,80</td><td>3346.90</td><td>697.00</td><td>-5.88</td></tr><tr><td>BISAS</td><td>0,64</td><td>0,58</td><td>0,61</td><td>0,58</td><td>0,58</td><td>0,58</td><td>20458.79</td><td>35273.00</td><td>-9.38</td></tr><tr><td>BLCYT</td><td>1,09</td><td>0,99</td><td>1,03</td><td>1,00</td><td>1,00</td><td>1,00</td><td>331567.64</td><td>332401.00</td><td>-8.26</td></tr><tr><td>BNTAS</td><td>2,35</td><td>2,07</td><td>2,30</td><td>2,19</td><td>2,15</td><td>2,15</td><td>126185.89</td><td>58626.00</td><td>-8.51</td></tr><tr><td>BRKO</td><td>0,51</td><td>0,46</td><td>0,49</td><td>0,47</td><td>0,47</td><td>0,47</td><td>122904.27</td><td>262864.00</td><td>-7.84</td></tr><tr><td>BRKSN</td><td>1,61</td><td>1,31</td><td>1,45</td><td>1,45</td><td>1,38</td><td>1,38</td><td>357610.67</td><td>257698.00</td><td>-14.29</td></tr><tr><td>BRMEN</td><td>0,75</td><td>0,60</td><td>0,70</td><td>0,66</td><td>0,00</td><td>0,63</td><td>78714.72</td><td>127687.00</td><td>-16</td></tr><tr><td>CELHA</td><td>2,79</td><td>2,42</td><td>2,88</td><td>2,52</td><td>2,49</td><td>2,49</td><td>96438.03</td><td>36941.00</td><td>-10.75</td></tr><tr><td>CMENT</td><td>12,10</td><td>10,00</td><td>10,70</td><td>10,70</td><td>10,30</td><td>10,30</td><td>332141.70</td><td>32082.00</td><td>-14.88</td></tr><tr><td>DAGHL</td><td>1,46</td><td>1,31</td><td>1,45</td><td>1,34</td><td>1,35</td><td>1,35</td><td>19821.38</td><td>14775.00</td><td>-7.53</td></tr><tr><td>DAGI</td><td>2,39</td><td>2,15</td><td>2,35</td><td>2,18</td><td>2,35</td><td>2,35</td><td>505753.44</td><td>228880.00</td><td>-1.67</td></tr><tr><td>DENIZ</td><td>6,80</td><td>6,22</td><td>6,30</td><td>6,30</td><td>6,30</td><td>6,30</td><td>55906.80</td><td>8900.00</td><td>-7.35</td></tr><tr><td>DESA</td><td>0,83</td><td>0,74</td><td>0,77</td><td>0,75</td><td>0,00</td><td>0,76</td><td>102481.06</td><td>136211.00</td><td>-8.43</td></tr><tr><td>DESPC</td><td>2,58</td><td>2,15</td><td>2,40</td><td>2,34</td><td>0,00</td><td>2,22</td><td>1042929.58</td><td>464051.00</td><td>-13.95</td></tr><tr><td>DGATE</td><td>12,95</td><td>10,50</td><td>11,70</td><td>11,70</td><td>11,10</td><td>11,10</td><td>1204800.25</td><td>109869.00</td><td>-14.29</td></tr><tr><td>DGZTE</td><td>2,16</td><td>2,07</td><td>2,37</td><td>2,21</td><td>2,07</td><td>2,07</td><td>2452806.90</td><td>1083175.00</td><td>-4.17</td></tr><tr><td>DIRIT</td><td>0,87</td><td>0,69</td><td>0,77</td><td>0,77</td><td>0,00</td><td>0,73</td><td>120386.94</td><td>166042.00</td><td>-16.09</td></tr><tr><td>DOBUR</td><td>2,38</td><td>2,29</td><td>2,62</td><td>2,43</td><td>2,29</td><td>2,29</td><td>514060.77</td><td>206125.00</td><td>-3.78</td></tr><tr><td>DOGUB</td><td>0,75</td><td>0,63</td><td>0,68</td><td>0,66</td><td>0,00</td><td>0,65</td><td>97880.27</td><td>149771.00</td><td>-13.33</td></tr><tr><td>EGCYH</td><td>0,54</td><td>0,46</td><td>0,51</td><td>0,49</td><td>0,46</td><td>0,46</td><td>172232.84</td><td>359170.00</td><td>-14.81</td></tr><tr><td>EGPRO</td><td>4,04</td><td>3,51</td><td>3,70</td><td>3,62</td><td>3,63</td><td>3,63</td><td>73210.84</td><td>20329.00</td><td>-10.15</td></tr><tr><td>EMNIS</td><td>1,71</td><td>1,47</td><td>1,57</td><td>1,53</td><td>1,50</td><td>1,50</td><td>7295.17</td><td>4774.00</td><td>-12.28</td></tr><tr><td>EUHOL</td><td>1,97</td><td>1,84</td><td>1,95</td><td>1,92</td><td>0,00</td><td>1,84</td><td>3711784.68</td><td>1970919.00</td><td>-6.6</td></tr><tr><td>FFKRL</td><td>2,98</td><td>2,80</td><td>2,82</td><td>2,80</td><td>2,80</td><td>2,80</td><td>8233.88</td><td>2931.00</td><td>-6.04</td></tr><tr><td>FLAP</td><td>1,20</td><td>0,97</td><td>1,08</td><td>1,08</td><td>0,00</td><td>0,97</td><td>1061508.89</td><td>1073522.00</td><td>-19.17</td></tr><tr><td>FONFK</td><td>1,57</td><td>1,44</td><td>1,50</td><td>1,49</td><td>1,46</td><td>1,46</td><td>32756.46</td><td>22243.00</td><td>-7.01</td></tr><tr><td>GEDIK</td><td>2,29</td><td>2,28</td><td>2,29</td><td>2,28</td><td>2,28</td><td>2,28</td><td>732.60</td><td>320.00</td><td>-0.44</td></tr><tr><td>GEDZA</td><td>4,18</td><td>3,58</td><td>4,00</td><td>3,79</td><td>3,92</td><td>3,92</td><td>99639.59</td><td>26330.00</td><td>-6.22</td></tr><tr><td>GLBMD</td><td>0,45</td><td>0,43</td><td>0,43</td><td>0,43</td><td>0,00</td><td>0,00</td><td>5508.30</td><td>12810.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,57</td><td>1,38</td><td>1,54</td><td>1,47</td><td>1,48</td><td>1,48</td><td>212805.64</td><td>145196.00</td><td>-5.73</td></tr><tr><td>HATEK</td><td>2,73</td><td>2,30</td><td>2,50</td><td>2,46</td><td>0,00</td><td>2,41</td><td>196171.37</td><td>81166.00</td><td>-11.72</td></tr><tr><td>HZNDR</td><td>4,35</td><td>4,30</td><td>4,40</td><td>4,40</td><td>4,30</td><td>4,30</td><td>6756.40</td><td>1571.00</td><td>-1.15</td></tr><tr><td>IHMAD</td><td>1,05</td><td>0,84</td><td>0,94</td><td>0,94</td><td>0,86</td><td>0,86</td><td>2969473.06</td><td>3478951.00</td><td>-18.1</td></tr><tr><td>INFO</td><td>0,77</td><td>0,70</td><td>0,75</td><td>0,72</td><td>0,00</td><td>0,71</td><td>67904.55</td><td>94823.00</td><td>-7.79</td></tr><tr><td>JANTS</td><td>23,70</td><td>19,20</td><td>23,35</td><td>21,20</td><td>0,00</td><td>21,90</td><td>1837977.10</td><td>88630.00</td><td>-7.59</td></tr><tr><td>KAPLM</td><td>1,70</td><td>1,41</td><td>1,53</td><td>1,53</td><td>1,41</td><td>1,41</td><td>18160.71</td><td>12579.00</td><td>-17.06</td></tr><tr><td>KATMR</td><td>3,43</td><td>2,77</td><td>3,08</td><td>3,08</td><td>2,77</td><td>2,77</td><td>568711.66</td><td>202543.00</td><td>-19.24</td></tr><tr><td>KENT</td><td>141,50</td><td>126,00</td><td>130,00</td><td>127,00</td><td>130,00</td><td>130,00</td><td>84503.00</td><td>655.00</td><td>-8.13</td></tr><tr><td>KLNMA</td><td>4,59</td><td>4,50</td><td>4,56</td><td>4,56</td><td>4,50</td><td>4,50</td><td>99.66</td><td>22.00</td><td>-1.96</td></tr><tr><td>KOMHL</td><td>2,19</td><td>1,80</td><td>1,97</td><td>1,97</td><td>0,00</td><td>1,85</td><td>615350.60</td><td>325810.00</td><td>-15.53</td></tr><tr><td>KRONT</td><td>1,34</td><td>1,17</td><td>1,24</td><td>1,22</td><td>0,00</td><td>1,20</td><td>232398.78</td><td>196113.00</td><td>-10.45</td></tr><tr><td>KRSAN</td><td>6,49</td><td>5,41</td><td>6,39</td><td>5,96</td><td>6,25</td><td>6,25</td><td>124771.17</td><td>21038.00</td><td>-3.7</td></tr><tr><td>KRTEK</td><td>0,60</td><td>0,55</td><td>0,56</td><td>0,55</td><td>0,55</td><td>0,55</td><td>7440.55</td><td>13501.00</td><td>-8.33</td></tr><tr><td>KUYAS</td><td>7,86</td><td>7,10</td><td>7,78</td><td>7,20</td><td>7,43</td><td>7,43</td><td>433585.22</td><td>59335.00</td><td>-5.47</td></tr><tr><td>LIDFA</td><td>2,56</td><td>2,30</td><td>2,47</td><td>2,37</td><td>0,00</td><td>2,44</td><td>50039.99</td><td>20970.00</td><td>-4.69</td></tr><tr><td>LKMNH</td><td>2,44</td><td>2,18</td><td>2,34</td><td>2,24</td><td>2,22</td><td>2,22</td><td>933632.22</td><td>416421.00</td><td>-9.02</td></tr><tr><td>LUKSK</td><td>2,96</td><td>2,57</td><td>2,75</td><td>2,63</td><td>2,61</td><td>2,61</td><td>23789.73</td><td>9038.00</td><td>-11.82</td></tr><tr><td>MAKTK</td><td>1,11</td><td>0,95</td><td>1,04</td><td>1,00</td><td>0,00</td><td>0,98</td><td>428713.32</td><td>428659.00</td><td>-11.71</td></tr><tr><td>MEPET</td><td>2,61</td><td>2,11</td><td>2,35</td><td>2,35</td><td>0,00</td><td>2,11</td><td>945398.98</td><td>438670.00</td><td>-19.16</td></tr><tr><td>METUR</td><td>1,06</td><td>0,90</td><td>1,00</td><td>1,00</td><td>0,90</td><td>0,90</td><td>145417.40</td><td>159655.00</td><td>-15.09</td></tr><tr><td>NIBAS</td><td>0,61</td><td>0,51</td><td>0,58</td><td>0,54</td><td>0,54</td><td>0,54</td><td>125937.50</td><td>231703.00</td><td>-11.48</td></tr><tr><td>ORGE</td><td>1,70</td><td>1,40</td><td>1,68</td><td>1,53</td><td>1,60</td><td>1,60</td><td>1052325.41</td><td>694072.00</td><td>-5.88</td></tr><tr><td>OSTIM</td><td>3,06</td><td>2,48</td><td>2,95</td><td>2,76</td><td>2,55</td><td>2,55</td><td>184417.66</td><td>71639.00</td><td>-16.67</td></tr><tr><td>OYLUM</td><td>0,70</td><td>0,61</td><td>0,66</td><td>0,61</td><td>0,00</td><td>0,66</td><td>117570.06</td><td>186464.00</td><td>-5.71</td></tr><tr><td>PKENT</td><td>56,50</td><td>50,90</td><td>51,50</td><td>51,00</td><td>50,90</td><td>50,90</td><td>12299.60</td><td>241.00</td><td>-9.91</td></tr><tr><td>POLHO</td><td>2,45</td><td>2,10</td><td>2,29</td><td>2,19</td><td>0,00</td><td>2,19</td><td>323393.32</td><td>147008.00</td><td>-10.61</td></tr><tr><td>PRZMA</td><td>1,05</td><td>0,85</td><td>0,95</td><td>0,94</td><td>0,00</td><td>0,90</td><td>412689.76</td><td>462374.00</td><td>-14.29</td></tr><tr><td>PSDTC</td><td>8,81</td><td>7,48</td><td>8,69</td><td>8,36</td><td>7,48</td><td>7,48</td><td>1220642.06</td><td>155176.00</td><td>-15.1</td></tr><tr><td>RAYSG</td><td>0,53</td><td>0,49</td><td>0,50</td><td>0,50</td><td>0,49</td><td>0,49</td><td>3527.50</td><td>7085.00</td><td>-7.55</td></tr><tr><td>RTALB</td><td>8,91</td><td>8,14</td><td>8,69</td><td>8,35</td><td>8,23</td><td>8,23</td><td>212658.66</td><td>25626.00</td><td>-7.63</td></tr><tr><td>SAMAT</td><td>1,10</td><td>0,90</td><td>1,01</td><td>0,97</td><td>0,00</td><td>0,93</td><td>496863.24</td><td>519646.00</td><td>-15.45</td></tr><tr><td>SANEL</td><td>2,74</td><td>2,20</td><td>2,45</td><td>2,45</td><td>2,20</td><td>2,20</td><td>1437542.98</td><td>642685.00</td><td>-19.71</td></tr><tr><td>SANFM</td><td>2,57</td><td>2,18</td><td>2,46</td><td>2,34</td><td>2,36</td><td>2,36</td><td>259269.48</td><td>111689.00</td><td>-8.17</td></tr><tr><td>SAYAS</td><td>3,80</td><td>3,43</td><td>3,70</td><td>3,65</td><td>0,00</td><td>3,63</td><td>47379.18</td><td>13082.00</td><td>-4.47</td></tr><tr><td>SEKFK</td><td>0,72</td><td>0,64</td><td>0,70</td><td>0,66</td><td>0,66</td><td>0,66</td><td>45236.12</td><td>69264.00</td><td>-8.33</td></tr><tr><td>SILVR</td><td>1,04</td><td>0,87</td><td>0,97</td><td>0,94</td><td>0,89</td><td>0,89</td><td>391146.15</td><td>432948.00</td><td>-14.42</td></tr><tr><td>SNKRN</td><td>6,76</td><td>5,75</td><td>6,49</td><td>6,06</td><td>6,40</td><td>6,40</td><td>542861.01</td><td>89879.00</td><td>-5.33</td></tr><tr><td>SNPAM</td><td>1,34</td><td>1,18</td><td>1,30</td><td>1,20</td><td>1,19</td><td>1,19</td><td>3035.31</td><td>2456.00</td><td>-11.19</td></tr><tr><td>SONME</td><td>2,89</td><td>2,33</td><td>2,63</td><td>2,59</td><td>2,45</td><td>2,45</td><td>293037.29</td><td>118964.00</td><td>-15.22</td></tr><tr><td>TGSAS</td><td>3,70</td><td>3,08</td><td>3,43</td><td>3,43</td><td>3,16</td><td>3,16</td><td>284188.68</td><td>89158.00</td><td>-14.59</td></tr><tr><td>TMPOL</td><td>10,35</td><td>8,51</td><td>9,85</td><td>9,35</td><td>9,01</td><td>9,01</td><td>79348.56</td><td>8614.00</td><td>-12.95</td></tr><tr><td>TUCLK</td><td>9,85</td><td>8,89</td><td>9,90</td><td>9,45</td><td>0,00</td><td>9,75</td><td>99709.90</td><td>10852.00</td><td>-1.02</td></tr><tr><td>TUDDF</td><td>6,56</td><td>5,31</td><td>5,90</td><td>5,89</td><td>0,00</td><td>5,36</td><td>140192.89</td><td>25633.00</td><td>-18.29</td></tr><tr><td>ULAS</td><td>0,57</td><td>0,50</td><td>0,56</td><td>0,55</td><td>0,00</td><td>0,55</td><td>47856.48</td><td>89206.00</td><td>-3.51</td></tr><tr><td>USAS</td><td>0,54</td><td>0,45</td><td>0,49</td><td>0,48</td><td>0,00</td><td>0,46</td><td>1450882.89</td><td>3081213.00</td><td>-14.81</td></tr><tr><td>UTPYA</td><td>1,24</td><td>1,08</td><td>1,19</td><td>1,11</td><td>1,09</td><td>1,09</td><td>46877.56</td><td>42095.00</td><td>-12.1</td></tr><tr><td>VERUS</td><td>28,20</td><td>26,10</td><td>27,90</td><td>27,45</td><td>27,85</td><td>27,85</td><td>289495.25</td><td>10682.00</td><td>-1.24</td></tr><tr><td>YAPRK</td><td>2,20</td><td>1,99</td><td>2,00</td><td>2,00</td><td>1,99</td><td>1,99</td><td>15469.40</td><td>7761.00</td><td>-9.55</td></tr><tr><td>YYAPI</td><td>0,85</td><td>0,69</td><td>0,77</td><td>0,77</td><td>0,71</td><td>0,71</td><td>419246.53</td><td>593058.00</td><td>-16.47</td></tr></table> CİHAN