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>52,15</td><td>51,05</td><td>53,00</td><td>52,65</td><td>52,65</td><td>52,65</td><td>182404.15</td><td>3492.00</td><td>0.96</td></tr><tr><td>ADESE</td><td>6,59</td><td>6,54</td><td>6,99</td><td>6,90</td><td>6,80</td><td>6,80</td><td>6974893.57</td><td>1022925.00</td><td>3.19</td></tr><tr><td>AKGUV</td><td>3,96</td><td>3,94</td><td>4,47</td><td>4,15</td><td>4,21</td><td>4,21</td><td>749089.86</td><td>176383.00</td><td>6.31</td></tr><tr><td>AKSEL</td><td>1,32</td><td>1,33</td><td>1,38</td><td>1,36</td><td>1,36</td><td>1,36</td><td>159699.68</td><td>117759.00</td><td>3.03</td></tr><tr><td>ALNTF</td><td>2,00</td><td>1,82</td><td>2,01</td><td>1,82</td><td>2,01</td><td>2,01</td><td>5169.04</td><td>2718.00</td><td>0.5</td></tr><tr><td>ARBUL</td><td>0,78</td><td>0,78</td><td>0,86</td><td>0,80</td><td>0,00</td><td>0,81</td><td>503235.54</td><td>613742.00</td><td>3.85</td></tr><tr><td>ARMDA</td><td>4,89</td><td>4,90</td><td>5,27</td><td>4,98</td><td>5,25</td><td>5,25</td><td>527724.01</td><td>104049.00</td><td>7.36</td></tr><tr><td>ASLAN</td><td>36,70</td><td>37,00</td><td>40,35</td><td>38,65</td><td>40,30</td><td>40,30</td><td>22415437.10</td><td>575804.00</td><td>9.81</td></tr><tr><td>ATPET</td><td>2,85</td><td>2,84</td><td>2,91</td><td>2,90</td><td>0,00</td><td>2,89</td><td>227169.06</td><td>79231.00</td><td>1.4</td></tr><tr><td>ATSYH</td><td>0,50</td><td>0,48</td><td>0,51</td><td>0,49</td><td>0,49</td><td>0,49</td><td>68014.51</td><td>137165.00</td><td>-2</td></tr><tr><td>AVIVA</td><td>4,50</td><td>4,64</td><td>4,65</td><td>4,65</td><td>4,64</td><td>4,64</td><td>21381.34</td><td>4607.00</td><td>3.11</td></tr><tr><td>AVOD</td><td>0,87</td><td>0,87</td><td>0,92</td><td>0,91</td><td>0,00</td><td>0,91</td><td>147410.38</td><td>163425.00</td><td>4.6</td></tr><tr><td>AVTUR</td><td>1,21</td><td>1,22</td><td>1,31</td><td>1,28</td><td>0,00</td><td>1,29</td><td>871631.84</td><td>684292.00</td><td>6.61</td></tr><tr><td>AYCES</td><td>4,80</td><td>4,95</td><td>5,00</td><td>4,95</td><td>4,99</td><td>4,99</td><td>5059.48</td><td>1013.00</td><td>3.96</td></tr><tr><td>BISAS</td><td>0,58</td><td>0,61</td><td>0,64</td><td>0,61</td><td>0,61</td><td>0,61</td><td>708.13</td><td>1153.00</td><td>5.17</td></tr><tr><td>BLCYT</td><td>1,00</td><td>1,01</td><td>1,04</td><td>1,02</td><td>1,02</td><td>1,02</td><td>154059.26</td><td>151142.00</td><td>2</td></tr><tr><td>BNTAS</td><td>2,15</td><td>2,14</td><td>2,20</td><td>2,19</td><td>0,00</td><td>2,14</td><td>30575.80</td><td>14096.00</td><td>-0.47</td></tr><tr><td>BRKO</td><td>0,47</td><td>0,47</td><td>0,49</td><td>0,48</td><td>0,00</td><td>0,49</td><td>54058.28</td><td>112622.00</td><td>4.26</td></tr><tr><td>BRKSN</td><td>1,38</td><td>1,36</td><td>1,45</td><td>1,40</td><td>1,42</td><td>1,42</td><td>634118.04</td><td>450659.00</td><td>2.9</td></tr><tr><td>BRMEN</td><td>0,63</td><td>0,63</td><td>0,68</td><td>0,66</td><td>0,68</td><td>0,68</td><td>88094.71</td><td>134528.00</td><td>7.94</td></tr><tr><td>CELHA</td><td>2,49</td><td>2,49</td><td>2,55</td><td>2,54</td><td>0,00</td><td>2,52</td><td>25786.07</td><td>10271.00</td><td>1.2</td></tr><tr><td>CMENT</td><td>10,30</td><td>10,15</td><td>10,70</td><td>10,45</td><td>10,50</td><td>10,60</td><td>439436.60</td><td>41920.00</td><td>2.91</td></tr><tr><td>DAGHL</td><td>1,35</td><td>1,32</td><td>1,45</td><td>1,36</td><td>1,40</td><td>1,40</td><td>93754.38</td><td>66256.00</td><td>3.7</td></tr><tr><td>DAGI</td><td>2,35</td><td>2,30</td><td>2,48</td><td>2,33</td><td>2,31</td><td>2,31</td><td>401861.10</td><td>171849.00</td><td>-1.7</td></tr><tr><td>DENIZ</td><td>6,30</td><td>6,46</td><td>6,55</td><td>6,50</td><td>6,55</td><td>6,55</td><td>4154.02</td><td>638.00</td><td>3.97</td></tr><tr><td>DESA</td><td>0,76</td><td>0,74</td><td>0,78</td><td>0,77</td><td>0,76</td><td>0,76</td><td>106116.57</td><td>138976.00</td><td>0</td></tr><tr><td>DESPC</td><td>2,22</td><td>2,23</td><td>2,38</td><td>2,32</td><td>2,36</td><td>2,36</td><td>890085.75</td><td>387379.00</td><td>6.31</td></tr><tr><td>DGATE</td><td>11,10</td><td>10,95</td><td>11,85</td><td>11,60</td><td>11,70</td><td>11,70</td><td>672437.65</td><td>58377.00</td><td>5.41</td></tr><tr><td>DGZTE</td><td>2,07</td><td>1,99</td><td>2,12</td><td>2,08</td><td>2,05</td><td>2,04</td><td>676098.15</td><td>329409.00</td><td>-1.45</td></tr><tr><td>DIRIT</td><td>0,73</td><td>0,72</td><td>0,81</td><td>0,79</td><td>0,00</td><td>0,77</td><td>268274.90</td><td>345375.00</td><td>5.48</td></tr><tr><td>DOBUR</td><td>2,29</td><td>2,22</td><td>2,33</td><td>2,29</td><td>0,00</td><td>2,26</td><td>146087.50</td><td>64458.00</td><td>-1.31</td></tr><tr><td>DOGUB</td><td>0,65</td><td>0,65</td><td>0,69</td><td>0,67</td><td>0,00</td><td>0,66</td><td>53003.73</td><td>79629.00</td><td>1.54</td></tr><tr><td>EGCYH</td><td>0,46</td><td>0,47</td><td>0,49</td><td>0,47</td><td>0,00</td><td>0,49</td><td>227532.27</td><td>477101.00</td><td>6.52</td></tr><tr><td>EGPRO</td><td>3,63</td><td>3,62</td><td>3,71</td><td>3,65</td><td>3,71</td><td>3,71</td><td>51614.41</td><td>14110.00</td><td>2.2</td></tr><tr><td>EMNIS</td><td>1,50</td><td>1,47</td><td>1,61</td><td>1,57</td><td>1,60</td><td>1,60</td><td>30799.34</td><td>19953.00</td><td>6.67</td></tr><tr><td>EUHOL</td><td>1,84</td><td>1,77</td><td>1,84</td><td>1,79</td><td>1,77</td><td>1,77</td><td>4897061.76</td><td>2731139.00</td><td>-3.8</td></tr><tr><td>FFKRL</td><td>2,80</td><td>2,80</td><td>3,10</td><td>2,81</td><td>3,10</td><td>3,10</td><td>5748.53</td><td>1891.00</td><td>10.71</td></tr><tr><td>FLAP</td><td>0,97</td><td>0,97</td><td>1,09</td><td>1,05</td><td>0,00</td><td>1,05</td><td>3971318.16</td><td>3828424.00</td><td>8.25</td></tr><tr><td>FONFK</td><td>1,46</td><td>1,49</td><td>1,49</td><td>1,49</td><td>1,49</td><td>1,49</td><td>30393.02</td><td>20398.00</td><td>2.05</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>698.45</td><td>305.00</td><td>0</td></tr><tr><td>GEDZA</td><td>3,92</td><td>3,80</td><td>4,05</td><td>3,88</td><td>0,00</td><td>3,93</td><td>133707.92</td><td>34094.00</td><td>0.26</td></tr><tr><td>GLBMD</td><td>0,43</td><td>0,46</td><td>0,48</td><td>0,46</td><td>0,00</td><td>0,00</td><td>1164.24</td><td>2444.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,48</td><td>1,49</td><td>1,55</td><td>1,52</td><td>0,00</td><td>1,54</td><td>450008.70</td><td>296762.00</td><td>4.05</td></tr><tr><td>HATEK</td><td>2,41</td><td>2,41</td><td>2,57</td><td>2,50</td><td>2,51</td><td>2,51</td><td>173633.01</td><td>69474.00</td><td>4.15</td></tr><tr><td>HZNDR</td><td>4,30</td><td>4,35</td><td>4,35</td><td>4,35</td><td>4,35</td><td>4,35</td><td>43500.00</td><td>10000.00</td><td>1.16</td></tr><tr><td>IHMAD</td><td>0,86</td><td>0,86</td><td>0,94</td><td>0,89</td><td>0,91</td><td>0,91</td><td>4844576.27</td><td>5409327.00</td><td>5.81</td></tr><tr><td>INFO</td><td>0,71</td><td>0,71</td><td>0,73</td><td>0,73</td><td>0,00</td><td>0,72</td><td>23411.78</td><td>32637.00</td><td>1.41</td></tr><tr><td>JANTS</td><td>21,90</td><td>20,70</td><td>22,65</td><td>22,10</td><td>0,00</td><td>21,90</td><td>1337274.45</td><td>61139.00</td><td>0</td></tr><tr><td>KAPLM</td><td>1,41</td><td>1,42</td><td>1,50</td><td>1,44</td><td>1,50</td><td>1,50</td><td>3688.80</td><td>2540.00</td><td>6.38</td></tr><tr><td>KATMR</td><td>2,77</td><td>2,68</td><td>2,95</td><td>2,84</td><td>2,80</td><td>2,80</td><td>1756449.05</td><td>630212.00</td><td>1.08</td></tr><tr><td>KENT</td><td>130,00</td><td>132,00</td><td>156,00</td><td>142,50</td><td>156,00</td><td>156,00</td><td>98803.50</td><td>667.00</td><td>20</td></tr><tr><td>KLNMA</td><td>4,50</td><td>4,32</td><td>4,37</td><td>4,36</td><td>4,37</td><td>4,37</td><td>2424.23</td><td>556.00</td><td>-2.89</td></tr><tr><td>KOMHL</td><td>1,85</td><td>1,84</td><td>1,93</td><td>1,89</td><td>0,00</td><td>1,88</td><td>1032666.51</td><td>547353.00</td><td>1.62</td></tr><tr><td>KRONT</td><td>1,20</td><td>1,22</td><td>1,27</td><td>1,26</td><td>1,24</td><td>1,24</td><td>100392.07</td><td>80849.00</td><td>3.33</td></tr><tr><td>KRSAN</td><td>6,25</td><td>6,02</td><td>6,84</td><td>6,30</td><td>6,54</td><td>6,54</td><td>191774.24</td><td>29654.00</td><td>4.64</td></tr><tr><td>KRTEK</td><td>0,55</td><td>0,55</td><td>0,60</td><td>0,55</td><td>0,57</td><td>0,57</td><td>64.74</td><td>113.00</td><td>3.64</td></tr><tr><td>KUYAS</td><td>7,43</td><td>7,45</td><td>7,79</td><td>7,62</td><td>7,72</td><td>7,72</td><td>214450.11</td><td>28198.00</td><td>3.9</td></tr><tr><td>LIDFA</td><td>2,44</td><td>2,44</td><td>2,50</td><td>2,48</td><td>2,47</td><td>2,47</td><td>39705.36</td><td>16077.00</td><td>1.23</td></tr><tr><td>LKMNH</td><td>2,22</td><td>2,24</td><td>2,45</td><td>2,30</td><td>0,00</td><td>2,30</td><td>1808754.22</td><td>783755.00</td><td>3.6</td></tr><tr><td>LUKSK</td><td>2,61</td><td>2,59</td><td>2,74</td><td>2,64</td><td>2,74</td><td>2,74</td><td>29232.98</td><td>10966.00</td><td>4.98</td></tr><tr><td>MAKTK</td><td>0,98</td><td>0,99</td><td>1,03</td><td>1,03</td><td>1,02</td><td>1,02</td><td>221117.18</td><td>217617.00</td><td>4.08</td></tr><tr><td>MEPET</td><td>2,11</td><td>2,12</td><td>2,38</td><td>2,33</td><td>2,26</td><td>2,26</td><td>12037601.52</td><td>5255130.00</td><td>7.11</td></tr><tr><td>METUR</td><td>0,90</td><td>0,85</td><td>0,98</td><td>0,94</td><td>0,00</td><td>0,93</td><td>1641179.72</td><td>1768526.00</td><td>3.33</td></tr><tr><td>NIBAS</td><td>0,54</td><td>0,54</td><td>0,56</td><td>0,55</td><td>0,00</td><td>0,56</td><td>41324.70</td><td>75370.00</td><td>3.7</td></tr><tr><td>ORGE</td><td>1,60</td><td>1,57</td><td>1,65</td><td>1,59</td><td>0,00</td><td>1,62</td><td>334209.60</td><td>207908.00</td><td>1.25</td></tr><tr><td>OSTIM</td><td>2,55</td><td>2,55</td><td>2,69</td><td>2,61</td><td>0,00</td><td>2,64</td><td>157444.75</td><td>60182.00</td><td>3.53</td></tr><tr><td>OYLUM</td><td>0,66</td><td>0,64</td><td>0,68</td><td>0,66</td><td>0,66</td><td>0,66</td><td>135987.44</td><td>207669.00</td><td>0</td></tr><tr><td>PKENT</td><td>50,90</td><td>48,65</td><td>50,90</td><td>50,00</td><td>50,90</td><td>50,90</td><td>14823.30</td><td>294.00</td><td>0</td></tr><tr><td>POLHO</td><td>2,19</td><td>2,19</td><td>2,26</td><td>2,22</td><td>2,24</td><td>2,24</td><td>153008.92</td><td>68606.00</td><td>2.28</td></tr><tr><td>PRZMA</td><td>0,90</td><td>0,89</td><td>0,92</td><td>0,91</td><td>0,00</td><td>0,92</td><td>323895.23</td><td>356412.00</td><td>2.22</td></tr><tr><td>PSDTC</td><td>7,48</td><td>7,02</td><td>8,38</td><td>7,68</td><td>0,00</td><td>7,71</td><td>927846.02</td><td>122055.00</td><td>3.07</td></tr><tr><td>RAYSG</td><td>0,49</td><td>0,50</td><td>0,52</td><td>0,52</td><td>0,50</td><td>0,50</td><td>5235.42</td><td>10138.00</td><td>2.04</td></tr><tr><td>RTALB</td><td>8,23</td><td>8,26</td><td>8,60</td><td>8,50</td><td>0,00</td><td>8,51</td><td>189182.37</td><td>22436.00</td><td>3.4</td></tr><tr><td>SAMAT</td><td>0,93</td><td>0,90</td><td>0,97</td><td>0,94</td><td>0,96</td><td>0,96</td><td>136074.05</td><td>144054.00</td><td>3.23</td></tr><tr><td>SANEL</td><td>2,20</td><td>2,21</td><td>2,36</td><td>2,29</td><td>2,27</td><td>2,27</td><td>938035.23</td><td>410282.00</td><td>3.18</td></tr><tr><td>SANFM</td><td>2,36</td><td>2,23</td><td>2,39</td><td>2,29</td><td>2,34</td><td>2,34</td><td>725654.68</td><td>320713.00</td><td>-0.85</td></tr><tr><td>SAYAS</td><td>3,63</td><td>3,60</td><td>3,65</td><td>3,63</td><td>0,00</td><td>3,63</td><td>30999.51</td><td>8544.00</td><td>0</td></tr><tr><td>SEKFK</td><td>0,66</td><td>0,64</td><td>0,67</td><td>0,66</td><td>0,67</td><td>0,67</td><td>9588.77</td><td>14651.00</td><td>1.52</td></tr><tr><td>SILVR</td><td>0,89</td><td>0,89</td><td>0,93</td><td>0,92</td><td>0,00</td><td>0,92</td><td>222254.39</td><td>243814.00</td><td>3.37</td></tr><tr><td>SNKRN</td><td>6,40</td><td>6,26</td><td>6,50</td><td>6,46</td><td>0,00</td><td>6,40</td><td>406989.50</td><td>63917.00</td><td>0</td></tr><tr><td>SNPAM</td><td>1,19</td><td>1,07</td><td>1,18</td><td>1,11</td><td>1,18</td><td>1,18</td><td>14339.67</td><td>12828.00</td><td>-0.84</td></tr><tr><td>SONME</td><td>2,45</td><td>2,46</td><td>2,55</td><td>2,52</td><td>0,00</td><td>2,51</td><td>155658.09</td><td>62222.00</td><td>2.45</td></tr><tr><td>TGSAS</td><td>3,16</td><td>3,16</td><td>3,39</td><td>3,35</td><td>3,31</td><td>3,31</td><td>307848.80</td><td>93230.00</td><td>4.75</td></tr><tr><td>TMPOL</td><td>9,01</td><td>9,20</td><td>9,90</td><td>9,47</td><td>9,50</td><td>9,50</td><td>39731.58</td><td>4190.00</td><td>5.44</td></tr><tr><td>TUCLK</td><td>9,75</td><td>9,46</td><td>9,95</td><td>9,90</td><td>9,75</td><td>9,75</td><td>96395.93</td><td>9969.00</td><td>0</td></tr><tr><td>TUDDF</td><td>5,36</td><td>5,41</td><td>6,33</td><td>5,89</td><td>5,86</td><td>5,86</td><td>849630.51</td><td>141591.00</td><td>9.33</td></tr><tr><td>ULAS</td><td>0,55</td><td>0,50</td><td>0,59</td><td>0,56</td><td>0,57</td><td>0,57</td><td>20418.48</td><td>36530.00</td><td>3.64</td></tr><tr><td>USAS</td><td>0,46</td><td>0,46</td><td>0,50</td><td>0,48</td><td>0,49</td><td>0,49</td><td>1169570.09</td><td>2430852.00</td><td>6.52</td></tr><tr><td>UTPYA</td><td>1,09</td><td>1,09</td><td>1,15</td><td>1,14</td><td>0,00</td><td>1,13</td><td>32617.65</td><td>29181.00</td><td>3.67</td></tr><tr><td>VERUS</td><td>27,85</td><td>27,55</td><td>28,75</td><td>28,75</td><td>28,15</td><td>28,15</td><td>321682.35</td><td>11544.00</td><td>1.08</td></tr><tr><td>YAPRK</td><td>1,99</td><td>2,01</td><td>2,02</td><td>2,01</td><td>2,02</td><td>2,02</td><td>351.85</td><td>175.00</td><td>1.51</td></tr><tr><td>YYAPI</td><td>0,71</td><td>0,71</td><td>0,81</td><td>0,77</td><td>0,00</td><td>0,79</td><td>594143.54</td><td>770023.00</td><td>11.27</td></tr></table> CİHAN