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>52,65</td><td>52,25</td><td>54,85</td><td>52,95</td><td>54,85</td><td>54,85</td><td>228053.90</td><td>4276.00</td><td>4.18</td></tr><tr><td>ADESE</td><td>6,80</td><td>6,77</td><td>7,06</td><td>6,98</td><td>6,84</td><td>6,84</td><td>6079760.36</td><td>875927.00</td><td>0.59</td></tr><tr><td>AKGUV</td><td>4,21</td><td>4,26</td><td>4,45</td><td>4,32</td><td>0,00</td><td>4,37</td><td>440957.99</td><td>101407.00</td><td>3.8</td></tr><tr><td>AKSEL</td><td>1,36</td><td>1,36</td><td>1,44</td><td>1,41</td><td>0,00</td><td>1,42</td><td>192364.79</td><td>136934.00</td><td>4.41</td></tr><tr><td>ALNTF</td><td>2,01</td><td>2,00</td><td>2,01</td><td>2,01</td><td>2,00</td><td>2,00</td><td>249.23</td><td>124.00</td><td>-0.5</td></tr><tr><td>ARBUL</td><td>0,81</td><td>0,81</td><td>0,84</td><td>0,83</td><td>0,00</td><td>0,83</td><td>369768.66</td><td>448218.00</td><td>2.47</td></tr><tr><td>ARMDA</td><td>5,25</td><td>5,07</td><td>5,34</td><td>5,25</td><td>5,18</td><td>5,18</td><td>596182.21</td><td>115321.00</td><td>-1.33</td></tr><tr><td>ASLAN</td><td>40,30</td><td>40,00</td><td>43,35</td><td>43,30</td><td>42,70</td><td>42,70</td><td>37448864.20</td><td>879917.00</td><td>5.96</td></tr><tr><td>ATPET</td><td>2,89</td><td>2,90</td><td>3,08</td><td>3,02</td><td>3,01</td><td>3,01</td><td>296005.37</td><td>99119.00</td><td>4.15</td></tr><tr><td>ATSYH</td><td>0,49</td><td>0,50</td><td>0,55</td><td>0,50</td><td>0,53</td><td>0,53</td><td>318350.07</td><td>603962.00</td><td>8.16</td></tr><tr><td>AVIVA</td><td>4,64</td><td>4,65</td><td>4,70</td><td>4,65</td><td>4,70</td><td>4,70</td><td>1190.45</td><td>256.00</td><td>1.29</td></tr><tr><td>AVOD</td><td>0,91</td><td>0,89</td><td>0,94</td><td>0,92</td><td>0,00</td><td>0,93</td><td>178259.86</td><td>194597.00</td><td>2.2</td></tr><tr><td>AVTUR</td><td>1,29</td><td>1,30</td><td>1,39</td><td>1,36</td><td>0,00</td><td>1,39</td><td>668255.88</td><td>491367.00</td><td>7.75</td></tr><tr><td>AYCES</td><td>4,99</td><td>4,99</td><td>4,99</td><td>4,99</td><td>4,99</td><td>4,99</td><td>6457.06</td><td>1294.00</td><td>0</td></tr><tr><td>BISAS</td><td>0,61</td><td>0,60</td><td>0,63</td><td>0,60</td><td>0,00</td><td>0,62</td><td>1478.28</td><td>2404.00</td><td>1.64</td></tr><tr><td>BLCYT</td><td>1,02</td><td>1,03</td><td>1,05</td><td>1,05</td><td>1,04</td><td>1,04</td><td>105101.86</td><td>101652.00</td><td>1.96</td></tr><tr><td>BNTAS</td><td>2,14</td><td>2,14</td><td>2,21</td><td>2,18</td><td>0,00</td><td>0,00</td><td>165561.36</td><td>76622.00</td><td>0</td></tr><tr><td>BRKO</td><td>0,49</td><td>0,48</td><td>0,50</td><td>0,49</td><td>0,00</td><td>0,00</td><td>25277.09</td><td>51586.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,42</td><td>1,43</td><td>1,49</td><td>1,47</td><td>0,00</td><td>1,46</td><td>468757.15</td><td>321335.00</td><td>2.82</td></tr><tr><td>BRMEN</td><td>0,68</td><td>0,67</td><td>0,69</td><td>0,69</td><td>0,68</td><td>0,68</td><td>7943.27</td><td>11593.00</td><td>0</td></tr><tr><td>CELHA</td><td>2,52</td><td>2,54</td><td>2,61</td><td>2,58</td><td>2,59</td><td>2,59</td><td>29395.00</td><td>11368.00</td><td>2.78</td></tr><tr><td>CMENT</td><td>10,60</td><td>10,60</td><td>11,25</td><td>11,05</td><td>11,15</td><td>11,15</td><td>493138.35</td><td>44589.00</td><td>5.19</td></tr><tr><td>DAGHL</td><td>1,40</td><td>1,37</td><td>1,50</td><td>1,40</td><td>0,00</td><td>1,42</td><td>152685.27</td><td>107473.00</td><td>1.43</td></tr><tr><td>DAGI</td><td>2,31</td><td>2,30</td><td>2,36</td><td>2,35</td><td>0,00</td><td>2,31</td><td>347192.62</td><td>149399.00</td><td>0</td></tr><tr><td>DENIZ</td><td>6,55</td><td>6,60</td><td>6,75</td><td>6,69</td><td>0,00</td><td>0,00</td><td>1692.72</td><td>255.00</td><td>0</td></tr><tr><td>DESA</td><td>0,76</td><td>0,76</td><td>0,80</td><td>0,80</td><td>0,78</td><td>0,78</td><td>214741.68</td><td>274488.00</td><td>2.63</td></tr><tr><td>DESPC</td><td>2,36</td><td>2,38</td><td>2,51</td><td>2,48</td><td>2,47</td><td>2,47</td><td>779675.32</td><td>315003.00</td><td>4.66</td></tr><tr><td>DGATE</td><td>11,70</td><td>11,80</td><td>12,65</td><td>12,45</td><td>0,00</td><td>0,00</td><td>486560.35</td><td>39969.00</td><td>0</td></tr><tr><td>DGZTE</td><td>2,04</td><td>1,97</td><td>2,08</td><td>2,06</td><td>2,04</td><td>2,04</td><td>455046.82</td><td>223791.00</td><td>0</td></tr><tr><td>DIRIT</td><td>0,77</td><td>0,76</td><td>0,83</td><td>0,79</td><td>0,00</td><td>0,82</td><td>696747.18</td><td>876915.00</td><td>6.49</td></tr><tr><td>DOBUR</td><td>2,26</td><td>2,25</td><td>2,30</td><td>2,29</td><td>0,00</td><td>0,00</td><td>99515.03</td><td>43903.00</td><td>0</td></tr><tr><td>DOGUB</td><td>0,66</td><td>0,66</td><td>0,70</td><td>0,69</td><td>0,69</td><td>0,69</td><td>222220.06</td><td>325879.00</td><td>4.55</td></tr><tr><td>EGCYH</td><td>0,49</td><td>0,48</td><td>0,50</td><td>0,49</td><td>0,49</td><td>0,49</td><td>32304.19</td><td>65935.00</td><td>0</td></tr><tr><td>EGPRO</td><td>3,71</td><td>3,72</td><td>3,80</td><td>3,78</td><td>0,00</td><td>3,77</td><td>41185.98</td><td>10955.00</td><td>1.62</td></tr><tr><td>EMNIS</td><td>1,60</td><td>1,59</td><td>1,67</td><td>1,65</td><td>0,00</td><td>0,00</td><td>11313.50</td><td>6877.00</td><td>0</td></tr><tr><td>EUHOL</td><td>1,77</td><td>1,73</td><td>1,83</td><td>1,81</td><td>1,82</td><td>1,82</td><td>3268375.34</td><td>1830055.00</td><td>2.82</td></tr><tr><td>FFKRL</td><td>3,10</td><td>3,10</td><td>3,10</td><td>3,10</td><td>0,00</td><td>0,00</td><td>52.70</td><td>17.00</td><td>0</td></tr><tr><td>FLAP</td><td>1,05</td><td>1,05</td><td>1,10</td><td>1,08</td><td>0,00</td><td>1,08</td><td>2821054.27</td><td>2628147.00</td><td>2.86</td></tr><tr><td>FONFK</td><td>1,49</td><td>1,55</td><td>1,60</td><td>1,55</td><td>0,00</td><td>0,00</td><td>189.60</td><td>122.00</td><td>0</td></tr><tr><td>GEDIK</td><td>2,29</td><td>2,28</td><td>2,29</td><td>2,29</td><td>0,00</td><td>0,00</td><td>689.29</td><td>301.00</td><td>0</td></tr><tr><td>GEDZA</td><td>3,93</td><td>3,92</td><td>4,08</td><td>4,01</td><td>0,00</td><td>4,03</td><td>88205.48</td><td>21995.00</td><td>2.54</td></tr><tr><td>GLBMD</td><td>0,46</td><td>0,45</td><td>0,45</td><td>0,45</td><td>0,00</td><td>0,00</td><td>0.90</td><td>2.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,54</td><td>1,52</td><td>1,59</td><td>1,55</td><td>0,00</td><td>0,00</td><td>336845.41</td><td>217447.00</td><td>0</td></tr><tr><td>HATEK</td><td>2,51</td><td>2,50</td><td>2,62</td><td>2,58</td><td>0,00</td><td>0,00</td><td>78521.94</td><td>30449.00</td><td>0</td></tr><tr><td>HZNDR</td><td>4,35</td><td>4,35</td><td>4,35</td><td>4,35</td><td>0,00</td><td>0,00</td><td>19540.20</td><td>4492.00</td><td>0</td></tr><tr><td>IHMAD</td><td>0,91</td><td>0,91</td><td>0,94</td><td>0,93</td><td>0,00</td><td>0,94</td><td>3481088.56</td><td>3740675.00</td><td>3.3</td></tr><tr><td>INFO</td><td>0,72</td><td>0,71</td><td>0,74</td><td>0,73</td><td>0,73</td><td>0,73</td><td>66096.74</td><td>91602.00</td><td>1.39</td></tr><tr><td>JANTS</td><td>21,90</td><td>22,10</td><td>23,00</td><td>22,75</td><td>0,00</td><td>23,00</td><td>1621525.90</td><td>71253.00</td><td>5.02</td></tr><tr><td>KAPLM</td><td>1,50</td><td>1,52</td><td>1,52</td><td>0,00</td><td>0,00</td><td>0,00</td><td>0.00</td><td>0.00</td><td>0</td></tr><tr><td>KATMR</td><td>2,80</td><td>2,82</td><td>2,93</td><td>2,87</td><td>0,00</td><td>0,00</td><td>1184175.26</td><td>412480.00</td><td>0</td></tr><tr><td>KENT</td><td>156,00</td><td>165,00</td><td>168,00</td><td>168,00</td><td>0,00</td><td>0,00</td><td>138399.00</td><td>827.00</td><td>0</td></tr><tr><td>KLNMA</td><td>4,37</td><td>4,45</td><td>4,49</td><td>4,45</td><td>0,00</td><td>0,00</td><td>676.48</td><td>152.00</td><td>0</td></tr><tr><td>KOMHL</td><td>1,88</td><td>1,90</td><td>1,96</td><td>1,94</td><td>0,00</td><td>0,00</td><td>480967.12</td><td>249041.00</td><td>0</td></tr><tr><td>KRONT</td><td>1,24</td><td>1,26</td><td>1,30</td><td>1,27</td><td>1,28</td><td>1,28</td><td>36425.33</td><td>28552.00</td><td>3.23</td></tr><tr><td>KRSAN</td><td>6,54</td><td>6,46</td><td>6,80</td><td>6,63</td><td>6,57</td><td>6,57</td><td>3371065.52</td><td>517450.00</td><td>0.46</td></tr><tr><td>KRTEK</td><td>0,57</td><td>0,58</td><td>0,60</td><td>0,58</td><td>0,00</td><td>0,00</td><td>1160.00</td><td>2000.00</td><td>0</td></tr><tr><td>KUYAS</td><td>7,72</td><td>7,68</td><td>8,08</td><td>7,76</td><td>7,98</td><td>7,98</td><td>692553.80</td><td>87132.00</td><td>3.37</td></tr><tr><td>LIDFA</td><td>2,47</td><td>2,47</td><td>2,61</td><td>2,58</td><td>2,59</td><td>2,59</td><td>34061.41</td><td>13330.00</td><td>4.86</td></tr><tr><td>LKMNH</td><td>2,30</td><td>2,30</td><td>2,39</td><td>2,33</td><td>2,34</td><td>2,34</td><td>1245715.56</td><td>531804.00</td><td>1.74</td></tr><tr><td>LUKSK</td><td>2,74</td><td>2,75</td><td>2,88</td><td>2,83</td><td>0,00</td><td>2,86</td><td>31677.97</td><td>11249.00</td><td>4.38</td></tr><tr><td>MAKTK</td><td>1,02</td><td>1,02</td><td>1,06</td><td>1,04</td><td>1,06</td><td>1,06</td><td>211044.28</td><td>201966.00</td><td>3.92</td></tr><tr><td>MEPET</td><td>2,26</td><td>2,30</td><td>2,44</td><td>2,36</td><td>2,42</td><td>2,42</td><td>9276096.01</td><td>3924769.00</td><td>7.08</td></tr><tr><td>METUR</td><td>0,93</td><td>0,94</td><td>1,09</td><td>1,04</td><td>1,03</td><td>1,03</td><td>1851260.47</td><td>1762143.00</td><td>10.75</td></tr><tr><td>NIBAS</td><td>0,56</td><td>0,55</td><td>0,57</td><td>0,55</td><td>0,00</td><td>0,00</td><td>72780.15</td><td>130521.00</td><td>0</td></tr><tr><td>ORGE</td><td>1,62</td><td>1,62</td><td>1,69</td><td>1,67</td><td>0,00</td><td>1,68</td><td>403829.45</td><td>242918.00</td><td>3.7</td></tr><tr><td>OSTIM</td><td>2,64</td><td>2,66</td><td>2,76</td><td>2,75</td><td>0,00</td><td>0,00</td><td>200274.93</td><td>73771.00</td><td>0</td></tr><tr><td>OYLUM</td><td>0,66</td><td>0,65</td><td>0,68</td><td>0,66</td><td>0,66</td><td>0,66</td><td>141026.69</td><td>214651.00</td><td>0</td></tr><tr><td>PKENT</td><td>50,90</td><td>56,00</td><td>60,00</td><td>56,00</td><td>59,85</td><td>59,85</td><td>21646.40</td><td>365.00</td><td>17.58</td></tr><tr><td>POLHO</td><td>2,24</td><td>2,24</td><td>2,31</td><td>2,29</td><td>0,00</td><td>0,00</td><td>409795.70</td><td>179774.00</td><td>0</td></tr><tr><td>PRZMA</td><td>0,92</td><td>0,92</td><td>0,95</td><td>0,94</td><td>0,00</td><td>0,94</td><td>231297.35</td><td>246919.00</td><td>2.17</td></tr><tr><td>PSDTC</td><td>7,71</td><td>7,54</td><td>8,31</td><td>7,84</td><td>8,25</td><td>8,25</td><td>879601.03</td><td>110800.00</td><td>7</td></tr><tr><td>RAYSG</td><td>0,50</td><td>0,50</td><td>0,53</td><td>0,50</td><td>0,00</td><td>0,51</td><td>1496.04</td><td>2952.00</td><td>2</td></tr><tr><td>RTALB</td><td>8,51</td><td>8,48</td><td>8,88</td><td>8,70</td><td>8,83</td><td>0,00</td><td>74666.16</td><td>8581.00</td><td>0</td></tr><tr><td>SAMAT</td><td>0,96</td><td>0,96</td><td>0,99</td><td>0,98</td><td>0,97</td><td>0,97</td><td>101806.55</td><td>104449.00</td><td>1.04</td></tr><tr><td>SANEL</td><td>2,27</td><td>2,24</td><td>2,35</td><td>2,33</td><td>0,00</td><td>0,00</td><td>409331.09</td><td>176035.00</td><td>0</td></tr><tr><td>SANFM</td><td>2,34</td><td>2,29</td><td>2,44</td><td>2,31</td><td>2,41</td><td>2,41</td><td>888265.29</td><td>383614.00</td><td>2.99</td></tr><tr><td>SAYAS</td><td>3,63</td><td>3,63</td><td>3,73</td><td>3,69</td><td>0,00</td><td>0,00</td><td>87783.96</td><td>23798.00</td><td>0</td></tr><tr><td>SEKFK</td><td>0,67</td><td>0,66</td><td>0,71</td><td>0,70</td><td>0,69</td><td>0,00</td><td>61535.53</td><td>88501.00</td><td>0</td></tr><tr><td>SILVR</td><td>0,92</td><td>0,92</td><td>1,00</td><td>0,96</td><td>0,00</td><td>0,98</td><td>461971.29</td><td>479425.00</td><td>6.52</td></tr><tr><td>SNKRN</td><td>6,40</td><td>6,32</td><td>6,49</td><td>6,36</td><td>6,45</td><td>6,45</td><td>618873.53</td><td>96908.00</td><td>0.78</td></tr><tr><td>SNPAM</td><td>1,18</td><td>1,19</td><td>1,21</td><td>1,20</td><td>0,00</td><td>0,00</td><td>774.10</td><td>650.00</td><td>0</td></tr><tr><td>SONME</td><td>2,51</td><td>2,50</td><td>2,62</td><td>2,60</td><td>2,59</td><td>2,59</td><td>213505.55</td><td>82969.00</td><td>3.19</td></tr><tr><td>TGSAS</td><td>3,31</td><td>3,32</td><td>3,47</td><td>3,43</td><td>0,00</td><td>0,00</td><td>213137.99</td><td>62334.00</td><td>0</td></tr><tr><td>TMPOL</td><td>9,50</td><td>9,41</td><td>9,70</td><td>9,66</td><td>9,50</td><td>9,50</td><td>55746.65</td><td>5841.00</td><td>0</td></tr><tr><td>TUCLK</td><td>9,75</td><td>9,09</td><td>9,83</td><td>9,70</td><td>9,70</td><td>9,70</td><td>139012.36</td><td>14778.00</td><td>-0.51</td></tr><tr><td>TUDDF</td><td>5,86</td><td>5,90</td><td>6,18</td><td>6,07</td><td>6,03</td><td>0,00</td><td>135985.83</td><td>22494.00</td><td>0</td></tr><tr><td>ULAS</td><td>0,57</td><td>0,56</td><td>0,60</td><td>0,59</td><td>0,58</td><td>0,00</td><td>220513.83</td><td>379569.00</td><td>0</td></tr><tr><td>USAS</td><td>0,49</td><td>0,48</td><td>0,51</td><td>0,49</td><td>0,51</td><td>0,51</td><td>1063961.61</td><td>2130213.00</td><td>4.08</td></tr><tr><td>UTPYA</td><td>1,13</td><td>1,14</td><td>1,27</td><td>1,22</td><td>0,00</td><td>1,24</td><td>135130.58</td><td>112308.00</td><td>9.73</td></tr><tr><td>VERUS</td><td>28,15</td><td>28,25</td><td>28,95</td><td>28,55</td><td>28,70</td><td>28,70</td><td>436958.40</td><td>15435.00</td><td>1.95</td></tr><tr><td>YAPRK</td><td>2,02</td><td>2,04</td><td>2,06</td><td>2,04</td><td>0,00</td><td>0,00</td><td>22.44</td><td>11.00</td><td>0</td></tr><tr><td>YYAPI</td><td>0,79</td><td>0,78</td><td>0,82</td><td>0,81</td><td>0,00</td><td>0,00</td><td>441115.82</td><td>546010.00</td><td>0</td></tr></table> CİHAN