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>55,75</td><td>55,40</td><td>57,00</td><td>56,50</td><td>56,05</td><td>56,05</td><td>299336.55</td><td>5325.00</td><td>0.54</td></tr><tr><td>ADESE</td><td>7,10</td><td>7,10</td><td>8,24</td><td>7,72</td><td>8,15</td><td>8,15</td><td>78659059.31</td><td>9995575.00</td><td>14.79</td></tr><tr><td>AKGUV</td><td>4,42</td><td>4,39</td><td>4,74</td><td>4,55</td><td>0,00</td><td>4,50</td><td>390392.46</td><td>85298.00</td><td>1.81</td></tr><tr><td>AKSEL</td><td>1,49</td><td>1,46</td><td>1,50</td><td>1,48</td><td>0,00</td><td>1,49</td><td>214357.60</td><td>144492.00</td><td>0</td></tr><tr><td>ALNTF</td><td>2,00</td><td>1,95</td><td>1,97</td><td>1,97</td><td>1,95</td><td>1,95</td><td>11.72</td><td>6.00</td><td>-2.5</td></tr><tr><td>ARBUL</td><td>0,86</td><td>0,84</td><td>0,88</td><td>0,86</td><td>0,00</td><td>0,86</td><td>190042.63</td><td>221187.00</td><td>0</td></tr><tr><td>ARMDA</td><td>5,08</td><td>5,05</td><td>5,15</td><td>5,09</td><td>5,07</td><td>5,07</td><td>186701.70</td><td>36591.00</td><td>-0.2</td></tr><tr><td>ASLAN</td><td>42,90</td><td>42,70</td><td>44,00</td><td>43,05</td><td>42,75</td><td>42,75</td><td>19612172.90</td><td>453858.00</td><td>-0.35</td></tr><tr><td>ATPET</td><td>3,16</td><td>3,13</td><td>3,21</td><td>3,18</td><td>0,00</td><td>3,17</td><td>285951.09</td><td>89904.00</td><td>0.32</td></tr><tr><td>ATSYH</td><td>0,52</td><td>0,50</td><td>0,52</td><td>0,52</td><td>0,51</td><td>0,51</td><td>63223.04</td><td>123406.00</td><td>-1.92</td></tr><tr><td>AVIVA</td><td>4,65</td><td>4,65</td><td>4,65</td><td>0,00</td><td>4,65</td><td>4,65</td><td>13.95</td><td>3.00</td><td>0</td></tr><tr><td>AVOD</td><td>0,95</td><td>0,93</td><td>0,97</td><td>0,95</td><td>0,00</td><td>0,94</td><td>81926.17</td><td>86326.00</td><td>-1.05</td></tr><tr><td>AVTUR</td><td>1,40</td><td>1,38</td><td>1,41</td><td>1,39</td><td>1,39</td><td>1,39</td><td>267377.09</td><td>191777.00</td><td>-0.71</td></tr><tr><td>AYCES</td><td>4,80</td><td>4,80</td><td>4,83</td><td>4,80</td><td>4,80</td><td>4,80</td><td>2672.40</td><td>555.00</td><td>0</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>4643.84</td><td>7256.00</td><td>1.59</td></tr><tr><td>BLCYT</td><td>1,07</td><td>1,07</td><td>1,13</td><td>1,08</td><td>0,00</td><td>1,12</td><td>240195.56</td><td>219129.00</td><td>4.67</td></tr><tr><td>BNTAS</td><td>2,18</td><td>2,17</td><td>2,23</td><td>2,18</td><td>2,20</td><td>2,20</td><td>44131.00</td><td>20177.00</td><td>0.92</td></tr><tr><td>BRKO</td><td>0,49</td><td>0,49</td><td>0,50</td><td>0,50</td><td>0,49</td><td>0,49</td><td>46169.10</td><td>94093.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,50</td><td>1,48</td><td>1,54</td><td>1,53</td><td>0,00</td><td>1,52</td><td>432620.24</td><td>285272.00</td><td>1.33</td></tr><tr><td>BRMEN</td><td>0,70</td><td>0,68</td><td>0,72</td><td>0,71</td><td>0,68</td><td>0,68</td><td>19131.02</td><td>27128.00</td><td>-2.86</td></tr><tr><td>CELHA</td><td>2,68</td><td>2,64</td><td>2,89</td><td>2,69</td><td>0,00</td><td>2,66</td><td>66680.63</td><td>24692.00</td><td>-0.75</td></tr><tr><td>CMENT</td><td>11,20</td><td>10,90</td><td>11,25</td><td>11,10</td><td>11,00</td><td>11,00</td><td>469242.25</td><td>42488.00</td><td>-1.79</td></tr><tr><td>DAGHL</td><td>1,40</td><td>1,38</td><td>1,42</td><td>1,40</td><td>0,00</td><td>1,39</td><td>20760.33</td><td>14809.00</td><td>-0.71</td></tr><tr><td>DAGI</td><td>2,33</td><td>2,32</td><td>2,40</td><td>2,32</td><td>0,00</td><td>2,36</td><td>406558.63</td><td>172621.00</td><td>1.29</td></tr><tr><td>DENIZ</td><td>6,89</td><td>6,90</td><td>6,95</td><td>6,90</td><td>6,90</td><td>6,90</td><td>23314.65</td><td>3375.00</td><td>0.15</td></tr><tr><td>DESA</td><td>0,79</td><td>0,79</td><td>0,80</td><td>0,80</td><td>0,79</td><td>0,79</td><td>42300.27</td><td>53531.00</td><td>0</td></tr><tr><td>DESPC</td><td>2,53</td><td>2,44</td><td>2,56</td><td>2,48</td><td>2,46</td><td>2,46</td><td>422466.38</td><td>170595.00</td><td>-2.77</td></tr><tr><td>DGATE</td><td>12,30</td><td>12,10</td><td>12,50</td><td>12,20</td><td>0,00</td><td>12,15</td><td>452675.60</td><td>37061.00</td><td>-1.22</td></tr><tr><td>DGZTE</td><td>2,07</td><td>2,02</td><td>2,07</td><td>2,03</td><td>2,05</td><td>2,05</td><td>274402.16</td><td>134459.00</td><td>-0.97</td></tr><tr><td>DIRIT</td><td>0,97</td><td>0,89</td><td>1,04</td><td>0,95</td><td>0,00</td><td>0,94</td><td>1900061.98</td><td>1980273.00</td><td>-3.09</td></tr><tr><td>DOBUR</td><td>2,28</td><td>2,29</td><td>2,32</td><td>2,31</td><td>0,00</td><td>2,30</td><td>15364.38</td><td>6674.00</td><td>0.88</td></tr><tr><td>DOGUB</td><td>0,71</td><td>0,69</td><td>0,75</td><td>0,71</td><td>0,00</td><td>0,72</td><td>462755.60</td><td>641932.00</td><td>1.41</td></tr><tr><td>EGCYH</td><td>0,50</td><td>0,49</td><td>0,51</td><td>0,50</td><td>0,49</td><td>0,49</td><td>18434.73</td><td>37248.00</td><td>-2</td></tr><tr><td>EGPRO</td><td>3,80</td><td>3,93</td><td>4,17</td><td>4,04</td><td>4,00</td><td>4,00</td><td>520054.65</td><td>125982.00</td><td>5.26</td></tr><tr><td>EMNIS</td><td>1,60</td><td>1,60</td><td>1,61</td><td>1,61</td><td>0,00</td><td>1,60</td><td>7244.60</td><td>4519.00</td><td>0</td></tr><tr><td>EUHOL</td><td>1,85</td><td>1,83</td><td>1,89</td><td>1,86</td><td>0,00</td><td>1,89</td><td>2634720.38</td><td>1424168.00</td><td>2.16</td></tr><tr><td>FFKRL</td><td>3,00</td><td>3,00</td><td>3,28</td><td>3,15</td><td>3,00</td><td>3,00</td><td>5955.85</td><td>1953.00</td><td>0</td></tr><tr><td>FLAP</td><td>1,09</td><td>1,08</td><td>1,15</td><td>1,14</td><td>1,12</td><td>1,12</td><td>4501592.50</td><td>4009830.00</td><td>2.75</td></tr><tr><td>FONFK</td><td>1,53</td><td>1,54</td><td>1,55</td><td>1,54</td><td>1,54</td><td>1,54</td><td>4676.30</td><td>3030.00</td><td>0.65</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>4,04</td><td>3,97</td><td>4,04</td><td>3,98</td><td>4,00</td><td>4,00</td><td>13122.59</td><td>3289.00</td><td>-0.99</td></tr><tr><td>GLBMD</td><td>0,45</td><td>0,43</td><td>0,45</td><td>0,43</td><td>0,45</td><td>0,45</td><td>415.92</td><td>944.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,64</td><td>1,59</td><td>1,65</td><td>1,62</td><td>1,65</td><td>1,65</td><td>475124.31</td><td>296507.00</td><td>0.61</td></tr><tr><td>HATEK</td><td>2,60</td><td>2,59</td><td>2,65</td><td>2,63</td><td>2,63</td><td>2,63</td><td>18434.07</td><td>7030.00</td><td>1.15</td></tr><tr><td>HZNDR</td><td>4,35</td><td>4,35</td><td>4,40</td><td>0,00</td><td>4,35</td><td>4,35</td><td>52.75</td><td>12.00</td><td>0</td></tr><tr><td>IHMAD</td><td>0,94</td><td>0,92</td><td>0,96</td><td>0,94</td><td>0,00</td><td>0,94</td><td>2821514.45</td><td>3015831.00</td><td>0</td></tr><tr><td>INFO</td><td>0,75</td><td>0,73</td><td>0,75</td><td>0,74</td><td>0,00</td><td>0,75</td><td>8445.96</td><td>11419.00</td><td>0</td></tr><tr><td>JANTS</td><td>23,10</td><td>22,90</td><td>24,10</td><td>23,20</td><td>23,20</td><td>23,20</td><td>2243959.00</td><td>95846.00</td><td>0.43</td></tr><tr><td>KAPLM</td><td>1,53</td><td>1,55</td><td>1,56</td><td>1,56</td><td>0,00</td><td>0,00</td><td>793.94</td><td>509.00</td><td>0</td></tr><tr><td>KATMR</td><td>2,94</td><td>2,89</td><td>2,97</td><td>2,94</td><td>0,00</td><td>2,91</td><td>847997.34</td><td>289230.00</td><td>-1.02</td></tr><tr><td>KENT</td><td>170,00</td><td>165,00</td><td>170,00</td><td>168,00</td><td>0,00</td><td>0,00</td><td>24094.00</td><td>143.00</td><td>0</td></tr><tr><td>KLNMA</td><td>4,48</td><td>4,50</td><td>4,57</td><td>4,50</td><td>0,00</td><td>0,00</td><td>40.64</td><td>9.00</td><td>0</td></tr><tr><td>KOMHL</td><td>1,97</td><td>1,97</td><td>2,09</td><td>2,06</td><td>0,00</td><td>2,04</td><td>1205142.62</td><td>589433.00</td><td>3.55</td></tr><tr><td>KRONT</td><td>1,29</td><td>1,27</td><td>1,30</td><td>1,29</td><td>1,28</td><td>1,28</td><td>47109.34</td><td>36932.00</td><td>-0.78</td></tr><tr><td>KRSAN</td><td>6,66</td><td>6,72</td><td>7,20</td><td>6,85</td><td>6,80</td><td>6,80</td><td>398857.93</td><td>58230.00</td><td>2.1</td></tr><tr><td>KRTEK</td><td>0,58</td><td>0,57</td><td>0,58</td><td>0,58</td><td>0,57</td><td>0,57</td><td>307.97</td><td>531.00</td><td>-1.72</td></tr><tr><td>KUYAS</td><td>8,27</td><td>8,20</td><td>8,51</td><td>8,42</td><td>8,42</td><td>8,42</td><td>843419.48</td><td>100939.00</td><td>1.81</td></tr><tr><td>LIDFA</td><td>2,58</td><td>2,55</td><td>2,58</td><td>2,57</td><td>0,00</td><td>2,57</td><td>42870.85</td><td>16746.00</td><td>-0.39</td></tr><tr><td>LKMNH</td><td>2,42</td><td>2,37</td><td>2,46</td><td>2,40</td><td>2,38</td><td>2,38</td><td>1782925.58</td><td>740125.00</td><td>-1.65</td></tr><tr><td>LUKSK</td><td>2,85</td><td>2,79</td><td>2,98</td><td>2,90</td><td>2,86</td><td>2,86</td><td>37199.70</td><td>12912.00</td><td>0.35</td></tr><tr><td>MAKTK</td><td>1,11</td><td>1,08</td><td>1,12</td><td>1,11</td><td>1,08</td><td>1,08</td><td>446255.99</td><td>405893.00</td><td>-2.7</td></tr><tr><td>MEPET</td><td>2,47</td><td>2,41</td><td>2,49</td><td>2,46</td><td>0,00</td><td>2,42</td><td>2755632.89</td><td>1128267.00</td><td>-2.02</td></tr><tr><td>METUR</td><td>1,12</td><td>1,08</td><td>1,13</td><td>1,10</td><td>0,00</td><td>1,09</td><td>714988.16</td><td>648098.00</td><td>-2.68</td></tr><tr><td>NIBAS</td><td>0,57</td><td>0,56</td><td>0,58</td><td>0,58</td><td>0,58</td><td>0,58</td><td>70534.49</td><td>123289.00</td><td>1.75</td></tr><tr><td>ORGE</td><td>1,69</td><td>1,63</td><td>1,74</td><td>1,68</td><td>0,00</td><td>1,65</td><td>599556.47</td><td>358695.00</td><td>-2.37</td></tr><tr><td>OSTIM</td><td>2,78</td><td>2,75</td><td>3,05</td><td>2,78</td><td>2,85</td><td>2,85</td><td>940135.27</td><td>321545.00</td><td>2.52</td></tr><tr><td>OYLUM</td><td>0,66</td><td>0,65</td><td>0,67</td><td>0,66</td><td>0,65</td><td>0,65</td><td>90530.21</td><td>137819.00</td><td>-1.52</td></tr><tr><td>PKENT</td><td>58,00</td><td>58,15</td><td>59,50</td><td>59,00</td><td>0,00</td><td>59,50</td><td>6096.65</td><td>103.00</td><td>2.59</td></tr><tr><td>POLHO</td><td>2,43</td><td>2,39</td><td>2,46</td><td>2,40</td><td>2,42</td><td>2,42</td><td>906350.78</td><td>375135.00</td><td>-0.41</td></tr><tr><td>PRZMA</td><td>0,96</td><td>0,95</td><td>0,99</td><td>0,98</td><td>0,00</td><td>0,00</td><td>398694.83</td><td>411152.00</td><td>0</td></tr><tr><td>PSDTC</td><td>9,08</td><td>9,10</td><td>9,75</td><td>9,43</td><td>9,35</td><td>9,35</td><td>1157604.94</td><td>122637.00</td><td>2.97</td></tr><tr><td>RAYSG</td><td>0,51</td><td>0,50</td><td>0,51</td><td>0,51</td><td>0,50</td><td>0,50</td><td>3720.03</td><td>7353.00</td><td>-1.96</td></tr><tr><td>RTALB</td><td>9,02</td><td>8,95</td><td>9,07</td><td>9,03</td><td>0,00</td><td>9,00</td><td>178707.12</td><td>19846.00</td><td>-0.22</td></tr><tr><td>SAMAT</td><td>1,00</td><td>0,99</td><td>1,02</td><td>1,00</td><td>0,99</td><td>0,99</td><td>94939.08</td><td>94412.00</td><td>-1</td></tr><tr><td>SANEL</td><td>2,48</td><td>2,44</td><td>2,54</td><td>2,47</td><td>2,45</td><td>2,45</td><td>396185.56</td><td>160387.00</td><td>-1.21</td></tr><tr><td>SANFM</td><td>2,44</td><td>2,40</td><td>2,53</td><td>2,48</td><td>2,50</td><td>2,50</td><td>434780.68</td><td>176227.00</td><td>2.46</td></tr><tr><td>SAYAS</td><td>3,72</td><td>3,67</td><td>3,77</td><td>3,69</td><td>3,67</td><td>3,67</td><td>84881.34</td><td>22820.00</td><td>-1.34</td></tr><tr><td>SEKFK</td><td>0,69</td><td>0,67</td><td>0,69</td><td>0,68</td><td>0,67</td><td>0,67</td><td>36952.41</td><td>55011.00</td><td>-2.9</td></tr><tr><td>SILVR</td><td>1,02</td><td>1,01</td><td>1,09</td><td>1,05</td><td>0,00</td><td>1,04</td><td>722009.87</td><td>684009.00</td><td>1.96</td></tr><tr><td>SNKRN</td><td>6,41</td><td>6,31</td><td>6,46</td><td>6,42</td><td>6,40</td><td>6,40</td><td>208215.32</td><td>32697.00</td><td>-0.16</td></tr><tr><td>SNPAM</td><td>1,24</td><td>1,24</td><td>1,25</td><td>1,25</td><td>1,24</td><td>1,24</td><td>2862.32</td><td>2294.00</td><td>0</td></tr><tr><td>SONME</td><td>2,82</td><td>2,74</td><td>2,89</td><td>2,81</td><td>2,79</td><td>2,81</td><td>460460.50</td><td>163700.00</td><td>-0.35</td></tr><tr><td>TGSAS</td><td>3,46</td><td>3,42</td><td>3,50</td><td>3,45</td><td>3,45</td><td>3,45</td><td>82504.18</td><td>23879.00</td><td>-0.29</td></tr><tr><td>TMPOL</td><td>9,58</td><td>9,75</td><td>10,90</td><td>10,72</td><td>10,35</td><td>10,35</td><td>619175.43</td><td>58936.00</td><td>8.04</td></tr><tr><td>TUCLK</td><td>9,58</td><td>8,94</td><td>9,99</td><td>9,60</td><td>9,27</td><td>9,27</td><td>282873.54</td><td>31003.00</td><td>-3.24</td></tr><tr><td>TUDDF</td><td>5,97</td><td>5,84</td><td>5,96</td><td>5,92</td><td>0,00</td><td>5,87</td><td>96197.06</td><td>16361.00</td><td>-1.67</td></tr><tr><td>ULAS</td><td>0,57</td><td>0,54</td><td>0,57</td><td>0,56</td><td>0,56</td><td>0,56</td><td>60044.24</td><td>107812.00</td><td>-1.75</td></tr><tr><td>USAS</td><td>0,52</td><td>0,50</td><td>0,52</td><td>0,52</td><td>0,51</td><td>0,51</td><td>488133.40</td><td>950285.00</td><td>-1.92</td></tr><tr><td>UTPYA</td><td>1,24</td><td>1,20</td><td>1,26</td><td>1,25</td><td>1,21</td><td>1,21</td><td>3518.04</td><td>2835.00</td><td>-2.42</td></tr><tr><td>VERUS</td><td>28,40</td><td>28,15</td><td>29,00</td><td>28,50</td><td>29,00</td><td>29,00</td><td>1046918.20</td><td>36738.00</td><td>2.11</td></tr><tr><td>YAPRK</td><td>2,09</td><td>2,10</td><td>2,12</td><td>2,12</td><td>2,10</td><td>2,10</td><td>202.42</td><td>96.00</td><td>0.48</td></tr><tr><td>YYAPI</td><td>0,84</td><td>0,82</td><td>0,86</td><td>0,84</td><td>0,00</td><td>0,83</td><td>132948.88</td><td>158569.00</td><td>-1.19</td></tr></table> CİHAN