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>56,05</td><td>55,25</td><td>56,60</td><td>56,40</td><td>56,00</td><td>56,00</td><td>186637.00</td><td>3327.00</td><td>-0.09</td></tr><tr><td>ADESE</td><td>8,15</td><td>8,15</td><td>8,65</td><td>8,54</td><td>8,25</td><td>8,25</td><td>70270589.88</td><td>8302162.00</td><td>1.23</td></tr><tr><td>AKGUV</td><td>4,50</td><td>4,03</td><td>4,57</td><td>4,46</td><td>0,00</td><td>4,33</td><td>228388.22</td><td>51938.00</td><td>-3.78</td></tr><tr><td>AKSEL</td><td>1,49</td><td>1,47</td><td>1,58</td><td>1,49</td><td>1,51</td><td>1,51</td><td>540968.06</td><td>356755.00</td><td>1.34</td></tr><tr><td>ALNTF</td><td>1,95</td><td>1,85</td><td>1,85</td><td>1,85</td><td>1,85</td><td>1,85</td><td>1478.15</td><td>799.00</td><td>-5.13</td></tr><tr><td>ARBUL</td><td>0,86</td><td>0,84</td><td>0,87</td><td>0,85</td><td>0,00</td><td>0,85</td><td>243550.51</td><td>287227.00</td><td>-1.16</td></tr><tr><td>ARMDA</td><td>5,07</td><td>5,02</td><td>5,13</td><td>5,07</td><td>5,07</td><td>5,07</td><td>121047.52</td><td>23784.00</td><td>0</td></tr><tr><td>ASLAN</td><td>42,75</td><td>41,80</td><td>47,60</td><td>45,90</td><td>41,85</td><td>41,85</td><td>56242810.55</td><td>1241081.00</td><td>-2.11</td></tr><tr><td>ATPET</td><td>3,17</td><td>3,14</td><td>3,20</td><td>3,18</td><td>3,15</td><td>3,15</td><td>297553.79</td><td>93991.00</td><td>-0.63</td></tr><tr><td>ATSYH</td><td>0,51</td><td>0,50</td><td>0,52</td><td>0,52</td><td>0,51</td><td>0,51</td><td>46964.94</td><td>91896.00</td><td>0</td></tr><tr><td>AVIVA</td><td>4,65</td><td>4,60</td><td>4,65</td><td>4,60</td><td>4,65</td><td>4,65</td><td>11634.25</td><td>2502.00</td><td>0</td></tr><tr><td>AVOD</td><td>0,94</td><td>0,89</td><td>0,94</td><td>0,92</td><td>0,00</td><td>0,91</td><td>139121.82</td><td>153001.00</td><td>-3.19</td></tr><tr><td>AVTUR</td><td>1,39</td><td>1,38</td><td>1,50</td><td>1,48</td><td>0,00</td><td>1,45</td><td>1098821.15</td><td>752532.00</td><td>4.32</td></tr><tr><td>AYCES</td><td>4,80</td><td>4,79</td><td>4,85</td><td>4,80</td><td>4,79</td><td>4,79</td><td>428.67</td><td>89.00</td><td>-0.21</td></tr><tr><td>BISAS</td><td>0,64</td><td>0,63</td><td>0,64</td><td>0,64</td><td>0,63</td><td>0,63</td><td>890.00</td><td>1400.00</td><td>-1.56</td></tr><tr><td>BLCYT</td><td>1,12</td><td>1,13</td><td>1,21</td><td>1,16</td><td>1,15</td><td>1,15</td><td>1210323.36</td><td>1033853.00</td><td>2.68</td></tr><tr><td>BNTAS</td><td>2,20</td><td>2,14</td><td>2,20</td><td>2,17</td><td>2,18</td><td>2,18</td><td>30730.84</td><td>14186.00</td><td>-0.91</td></tr><tr><td>BRKO</td><td>0,49</td><td>0,48</td><td>0,50</td><td>0,50</td><td>0,49</td><td>0,49</td><td>2408.93</td><td>4917.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,52</td><td>1,49</td><td>1,54</td><td>1,51</td><td>0,00</td><td>1,49</td><td>258664.50</td><td>172200.00</td><td>-1.97</td></tr><tr><td>BRMEN</td><td>0,68</td><td>0,68</td><td>0,74</td><td>0,68</td><td>0,72</td><td>0,72</td><td>84411.46</td><td>118366.00</td><td>5.88</td></tr><tr><td>CELHA</td><td>2,66</td><td>2,58</td><td>2,70</td><td>2,68</td><td>2,59</td><td>2,59</td><td>30400.72</td><td>11562.00</td><td>-2.63</td></tr><tr><td>CMENT</td><td>11,00</td><td>10,55</td><td>11,25</td><td>10,90</td><td>0,00</td><td>10,55</td><td>627956.15</td><td>57585.00</td><td>-4.09</td></tr><tr><td>DAGHL</td><td>1,39</td><td>1,39</td><td>1,41</td><td>1,40</td><td>1,39</td><td>1,39</td><td>10814.66</td><td>7729.00</td><td>0</td></tr><tr><td>DAGI</td><td>2,36</td><td>2,35</td><td>2,38</td><td>2,38</td><td>0,00</td><td>2,37</td><td>101403.29</td><td>42892.00</td><td>0.42</td></tr><tr><td>DENIZ</td><td>6,90</td><td>6,81</td><td>6,89</td><td>6,82</td><td>6,81</td><td>6,81</td><td>3116.76</td><td>457.00</td><td>-1.3</td></tr><tr><td>DESA</td><td>0,79</td><td>0,77</td><td>0,79</td><td>0,79</td><td>0,77</td><td>0,77</td><td>42135.07</td><td>54141.00</td><td>-2.53</td></tr><tr><td>DESPC</td><td>2,46</td><td>2,37</td><td>2,46</td><td>2,42</td><td>0,00</td><td>2,37</td><td>568986.73</td><td>236249.00</td><td>-3.66</td></tr><tr><td>DGATE</td><td>12,15</td><td>12,00</td><td>12,25</td><td>12,20</td><td>0,00</td><td>12,10</td><td>443899.60</td><td>36642.00</td><td>-0.41</td></tr><tr><td>DGZTE</td><td>2,05</td><td>1,96</td><td>2,06</td><td>2,03</td><td>2,00</td><td>2,00</td><td>165054.15</td><td>82324.00</td><td>-2.44</td></tr><tr><td>DIRIT</td><td>0,94</td><td>0,87</td><td>0,93</td><td>0,90</td><td>0,89</td><td>0,89</td><td>304019.73</td><td>338932.00</td><td>-5.32</td></tr><tr><td>DOBUR</td><td>2,30</td><td>2,30</td><td>2,35</td><td>2,33</td><td>2,33</td><td>2,33</td><td>93487.25</td><td>40354.00</td><td>1.3</td></tr><tr><td>DOGUB</td><td>0,72</td><td>0,69</td><td>0,73</td><td>0,70</td><td>0,00</td><td>0,73</td><td>215886.37</td><td>305212.00</td><td>1.39</td></tr><tr><td>EGCYH</td><td>0,49</td><td>0,48</td><td>0,50</td><td>0,50</td><td>0,49</td><td>0,49</td><td>30948.42</td><td>62951.00</td><td>0</td></tr><tr><td>EGPRO</td><td>4,00</td><td>3,92</td><td>4,10</td><td>3,97</td><td>3,95</td><td>3,95</td><td>81302.02</td><td>20222.00</td><td>-1.25</td></tr><tr><td>EMNIS</td><td>1,60</td><td>1,58</td><td>1,63</td><td>1,60</td><td>1,59</td><td>1,59</td><td>6819.18</td><td>4289.00</td><td>-0.62</td></tr><tr><td>EUHOL</td><td>1,89</td><td>1,87</td><td>2,00</td><td>1,91</td><td>0,00</td><td>2,00</td><td>2698917.26</td><td>1408070.00</td><td>5.82</td></tr><tr><td>FFKRL</td><td>3,00</td><td>3,00</td><td>3,02</td><td>3,02</td><td>3,00</td><td>3,00</td><td>2385.10</td><td>790.00</td><td>0</td></tr><tr><td>FLAP</td><td>1,12</td><td>1,08</td><td>1,15</td><td>1,11</td><td>1,08</td><td>1,08</td><td>2073278.26</td><td>1877825.00</td><td>-3.57</td></tr><tr><td>FONFK</td><td>1,54</td><td>1,54</td><td>1,55</td><td>1,54</td><td>1,54</td><td>1,54</td><td>10759.31</td><td>6980.00</td><td>0</td></tr><tr><td>GEDIK</td><td>2,29</td><td>2,20</td><td>2,29</td><td>2,28</td><td>0,00</td><td>0,00</td><td>2284.00</td><td>1005.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,00</td><td>3,90</td><td>4,00</td><td>3,99</td><td>0,00</td><td>3,98</td><td>48033.57</td><td>12138.00</td><td>-0.5</td></tr><tr><td>GLBMD</td><td>0,45</td><td>0,44</td><td>0,44</td><td>0,44</td><td>0,44</td><td>0,44</td><td>810.48</td><td>1842.00</td><td>-2.22</td></tr><tr><td>GLRYH</td><td>1,65</td><td>1,62</td><td>1,64</td><td>1,64</td><td>1,62</td><td>1,62</td><td>51216.17</td><td>31521.00</td><td>-1.82</td></tr><tr><td>HATEK</td><td>2,63</td><td>2,51</td><td>2,64</td><td>2,61</td><td>2,53</td><td>2,53</td><td>58667.73</td><td>22741.00</td><td>-3.8</td></tr><tr><td>HZNDR</td><td>4,35</td><td>4,35</td><td>4,35</td><td>4,35</td><td>4,35</td><td>4,35</td><td>25943.40</td><td>5964.00</td><td>0</td></tr><tr><td>IHMAD</td><td>0,94</td><td>0,90</td><td>0,94</td><td>0,92</td><td>0,00</td><td>0,91</td><td>3325595.13</td><td>3626505.00</td><td>-3.19</td></tr><tr><td>INFO</td><td>0,75</td><td>0,74</td><td>0,78</td><td>0,76</td><td>0,00</td><td>0,75</td><td>185250.43</td><td>244496.00</td><td>0</td></tr><tr><td>JANTS</td><td>23,20</td><td>22,05</td><td>23,20</td><td>22,80</td><td>0,00</td><td>22,05</td><td>1499472.20</td><td>66769.00</td><td>-4.96</td></tr><tr><td>KAPLM</td><td>1,56</td><td>1,64</td><td>1,67</td><td>1,64</td><td>1,64</td><td>1,64</td><td>3339.59</td><td>2029.00</td><td>5.13</td></tr><tr><td>KATMR</td><td>2,91</td><td>2,74</td><td>2,90</td><td>2,82</td><td>2,76</td><td>2,76</td><td>500278.16</td><td>177681.00</td><td>-5.15</td></tr><tr><td>KENT</td><td>165,00</td><td>160,00</td><td>165,00</td><td>164,00</td><td>0,00</td><td>160,00</td><td>32744.00</td><td>203.00</td><td>-3.03</td></tr><tr><td>KLNMA</td><td>4,50</td><td>4,40</td><td>4,49</td><td>4,49</td><td>0,00</td><td>4,40</td><td>137.93</td><td>31.00</td><td>-2.22</td></tr><tr><td>KOMHL</td><td>2,04</td><td>1,97</td><td>2,05</td><td>2,00</td><td>0,00</td><td>1,98</td><td>409817.30</td><td>205665.00</td><td>-2.94</td></tr><tr><td>KRONT</td><td>1,28</td><td>1,25</td><td>1,28</td><td>1,26</td><td>1,26</td><td>1,26</td><td>112908.78</td><td>89478.00</td><td>-1.56</td></tr><tr><td>KRSAN</td><td>6,80</td><td>6,68</td><td>6,86</td><td>6,78</td><td>6,69</td><td>6,69</td><td>120388.38</td><td>17847.00</td><td>-1.62</td></tr><tr><td>KRTEK</td><td>0,57</td><td>0,59</td><td>0,60</td><td>0,60</td><td>0,00</td><td>0,00</td><td>16.80</td><td>28.00</td><td>0</td></tr><tr><td>KUYAS</td><td>8,42</td><td>8,15</td><td>8,45</td><td>8,36</td><td>8,15</td><td>8,15</td><td>505307.96</td><td>60877.00</td><td>-3.21</td></tr><tr><td>LIDFA</td><td>2,57</td><td>2,54</td><td>2,62</td><td>2,58</td><td>2,58</td><td>2,58</td><td>70312.23</td><td>27254.00</td><td>0.39</td></tr><tr><td>LKMNH</td><td>2,38</td><td>2,32</td><td>2,42</td><td>2,38</td><td>2,33</td><td>2,33</td><td>340434.55</td><td>143650.00</td><td>-2.1</td></tr><tr><td>LUKSK</td><td>2,86</td><td>2,81</td><td>2,90</td><td>2,88</td><td>0,00</td><td>0,00</td><td>1857.62</td><td>645.00</td><td>0</td></tr><tr><td>MAKTK</td><td>1,08</td><td>1,07</td><td>1,10</td><td>1,09</td><td>1,08</td><td>1,08</td><td>205620.64</td><td>189637.00</td><td>0</td></tr><tr><td>MEPET</td><td>2,42</td><td>2,33</td><td>2,43</td><td>2,40</td><td>0,00</td><td>2,34</td><td>2369248.98</td><td>993579.00</td><td>-3.31</td></tr><tr><td>METUR</td><td>1,09</td><td>1,00</td><td>1,09</td><td>1,05</td><td>0,00</td><td>1,02</td><td>1003580.26</td><td>965528.00</td><td>-6.42</td></tr><tr><td>NIBAS</td><td>0,58</td><td>0,56</td><td>0,58</td><td>0,57</td><td>0,57</td><td>0,57</td><td>33022.86</td><td>58477.00</td><td>-1.72</td></tr><tr><td>ORGE</td><td>1,65</td><td>1,62</td><td>1,67</td><td>1,65</td><td>1,63</td><td>1,63</td><td>209289.56</td><td>126904.00</td><td>-1.21</td></tr><tr><td>OSTIM</td><td>2,85</td><td>2,71</td><td>2,89</td><td>2,80</td><td>0,00</td><td>2,71</td><td>257672.60</td><td>93318.00</td><td>-4.91</td></tr><tr><td>OYLUM</td><td>0,65</td><td>0,64</td><td>0,66</td><td>0,65</td><td>0,64</td><td>0,64</td><td>104429.16</td><td>161768.00</td><td>-1.54</td></tr><tr><td>PKENT</td><td>59,50</td><td>59,35</td><td>59,50</td><td>59,50</td><td>0,00</td><td>59,35</td><td>15464.60</td><td>260.00</td><td>-0.25</td></tr><tr><td>POLHO</td><td>2,42</td><td>2,38</td><td>2,45</td><td>2,41</td><td>2,38</td><td>2,38</td><td>558947.29</td><td>231881.00</td><td>-1.65</td></tr><tr><td>PRZMA</td><td>0,97</td><td>0,94</td><td>0,98</td><td>0,97</td><td>0,97</td><td>0,97</td><td>263045.52</td><td>274505.00</td><td>0</td></tr><tr><td>PSDTC</td><td>9,35</td><td>9,10</td><td>9,49</td><td>9,39</td><td>9,43</td><td>9,43</td><td>1881343.13</td><td>201775.00</td><td>0.86</td></tr><tr><td>RAYSG</td><td>0,50</td><td>0,50</td><td>0,51</td><td>0,51</td><td>0,00</td><td>0,00</td><td>84.66</td><td>166.00</td><td>0</td></tr><tr><td>RTALB</td><td>9,00</td><td>8,85</td><td>9,30</td><td>8,99</td><td>8,85</td><td>8,85</td><td>132402.62</td><td>14534.00</td><td>-1.67</td></tr><tr><td>SAMAT</td><td>0,99</td><td>0,98</td><td>1,02</td><td>1,01</td><td>0,00</td><td>0,00</td><td>110916.65</td><td>111368.00</td><td>0</td></tr><tr><td>SANEL</td><td>2,45</td><td>2,37</td><td>2,55</td><td>2,45</td><td>2,38</td><td>2,38</td><td>683117.23</td><td>279242.00</td><td>-2.86</td></tr><tr><td>SANFM</td><td>2,50</td><td>2,49</td><td>2,63</td><td>2,54</td><td>2,50</td><td>2,50</td><td>237243.89</td><td>92967.00</td><td>0</td></tr><tr><td>SAYAS</td><td>3,67</td><td>3,63</td><td>3,81</td><td>3,75</td><td>0,00</td><td>0,00</td><td>94630.09</td><td>25316.00</td><td>0</td></tr><tr><td>SEKFK</td><td>0,67</td><td>0,65</td><td>0,67</td><td>0,67</td><td>0,00</td><td>0,00</td><td>10932.46</td><td>16506.00</td><td>0</td></tr><tr><td>SILVR</td><td>1,04</td><td>1,00</td><td>1,06</td><td>1,03</td><td>0,00</td><td>1,01</td><td>166173.47</td><td>162499.00</td><td>-2.88</td></tr><tr><td>SNKRN</td><td>6,40</td><td>6,24</td><td>6,58</td><td>6,35</td><td>0,00</td><td>0,00</td><td>739482.38</td><td>116846.00</td><td>0</td></tr><tr><td>SNPAM</td><td>1,24</td><td>1,23</td><td>1,25</td><td>1,25</td><td>0,00</td><td>1,23</td><td>1508.43</td><td>1215.00</td><td>-0.81</td></tr><tr><td>SONME</td><td>2,81</td><td>2,73</td><td>2,84</td><td>2,79</td><td>0,00</td><td>2,74</td><td>131483.99</td><td>47028.00</td><td>-2.49</td></tr><tr><td>TGSAS</td><td>3,45</td><td>3,35</td><td>3,47</td><td>3,42</td><td>0,00</td><td>0,00</td><td>88111.31</td><td>25841.00</td><td>0</td></tr><tr><td>TMPOL</td><td>10,35</td><td>9,80</td><td>10,40</td><td>10,00</td><td>10,10</td><td>10,10</td><td>219741.47</td><td>22014.00</td><td>-2.42</td></tr><tr><td>TUCLK</td><td>9,27</td><td>8,98</td><td>9,55</td><td>9,50</td><td>0,00</td><td>0,00</td><td>30789.68</td><td>3411.00</td><td>0</td></tr><tr><td>TUDDF</td><td>5,87</td><td>5,60</td><td>5,91</td><td>5,78</td><td>5,79</td><td>5,79</td><td>103945.44</td><td>17947.00</td><td>-1.36</td></tr><tr><td>ULAS</td><td>0,56</td><td>0,55</td><td>0,57</td><td>0,56</td><td>0,00</td><td>0,00</td><td>5754.30</td><td>10277.00</td><td>0</td></tr><tr><td>USAS</td><td>0,51</td><td>0,50</td><td>0,52</td><td>0,52</td><td>0,50</td><td>0,50</td><td>493519.65</td><td>974214.00</td><td>-1.96</td></tr><tr><td>UTPYA</td><td>1,21</td><td>1,18</td><td>1,25</td><td>1,20</td><td>0,00</td><td>0,00</td><td>40890.37</td><td>33864.00</td><td>0</td></tr><tr><td>VERUS</td><td>29,00</td><td>28,85</td><td>30,95</td><td>29,10</td><td>30,45</td><td>30,45</td><td>1610957.50</td><td>54611.00</td><td>5</td></tr><tr><td>YAPRK</td><td>2,10</td><td>2,04</td><td>2,11</td><td>2,10</td><td>0,00</td><td>0,00</td><td>882.05</td><td>420.00</td><td>0</td></tr><tr><td>YYAPI</td><td>0,83</td><td>0,78</td><td>0,83</td><td>0,81</td><td>0,00</td><td>0,79</td><td>269712.73</td><td>337203.00</td><td>-4.82</td></tr></table> CİHAN