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>56,00</td><td>55,60</td><td>56,75</td><td>56,45</td><td>0,00</td><td>56,20</td><td>157123.25</td><td>2793.00</td><td>0.36</td></tr><tr><td>ADESE</td><td>8,25</td><td>7,47</td><td>8,44</td><td>7,66</td><td>7,85</td><td>7,85</td><td>39191946.17</td><td>4985167.00</td><td>-4.85</td></tr><tr><td>AKGUV</td><td>4,33</td><td>4,29</td><td>4,59</td><td>4,44</td><td>0,00</td><td>4,43</td><td>236254.24</td><td>53087.00</td><td>2.31</td></tr><tr><td>AKSEL</td><td>1,51</td><td>1,51</td><td>1,55</td><td>1,52</td><td>1,51</td><td>1,51</td><td>282947.29</td><td>185424.00</td><td>0</td></tr><tr><td>ALNTF</td><td>1,85</td><td>1,81</td><td>1,82</td><td>1,81</td><td>1,82</td><td>1,82</td><td>406.44</td><td>224.00</td><td>-1.62</td></tr><tr><td>ARBUL</td><td>0,85</td><td>0,84</td><td>0,86</td><td>0,85</td><td>0,84</td><td>0,84</td><td>92615.35</td><td>108436.00</td><td>-1.18</td></tr><tr><td>ARMDA</td><td>5,07</td><td>5,02</td><td>5,25</td><td>5,08</td><td>5,21</td><td>5,21</td><td>479333.21</td><td>93288.00</td><td>2.76</td></tr><tr><td>ASLAN</td><td>41,85</td><td>42,20</td><td>43,55</td><td>42,75</td><td>0,00</td><td>42,95</td><td>12009899.05</td><td>279799.00</td><td>2.63</td></tr><tr><td>ATPET</td><td>3,15</td><td>3,15</td><td>3,19</td><td>3,17</td><td>3,18</td><td>3,18</td><td>122314.86</td><td>38616.00</td><td>0.95</td></tr><tr><td>ATSYH</td><td>0,51</td><td>0,50</td><td>0,55</td><td>0,50</td><td>0,55</td><td>0,55</td><td>199116.25</td><td>378331.00</td><td>7.84</td></tr><tr><td>AVIVA</td><td>4,65</td><td>4,51</td><td>4,67</td><td>0,00</td><td>4,67</td><td>4,67</td><td>9811.51</td><td>2101.00</td><td>0.43</td></tr><tr><td>AVOD</td><td>0,91</td><td>0,90</td><td>0,92</td><td>0,91</td><td>0,92</td><td>0,92</td><td>89553.74</td><td>98933.00</td><td>1.1</td></tr><tr><td>AVTUR</td><td>1,45</td><td>1,43</td><td>1,49</td><td>1,46</td><td>1,44</td><td>1,44</td><td>448525.61</td><td>308766.00</td><td>-0.69</td></tr><tr><td>AYCES</td><td>4,79</td><td>4,76</td><td>4,85</td><td>4,76</td><td>4,85</td><td>4,85</td><td>8689.83</td><td>1802.00</td><td>1.25</td></tr><tr><td>BISAS</td><td>0,63</td><td>0,60</td><td>0,64</td><td>0,61</td><td>0,60</td><td>0,60</td><td>4382.50</td><td>7250.00</td><td>-4.76</td></tr><tr><td>BLCYT</td><td>1,15</td><td>1,13</td><td>1,20</td><td>1,15</td><td>0,00</td><td>1,20</td><td>500673.81</td><td>430351.00</td><td>4.35</td></tr><tr><td>BNTAS</td><td>2,18</td><td>2,17</td><td>2,21</td><td>2,20</td><td>2,21</td><td>2,21</td><td>38808.44</td><td>17709.00</td><td>1.38</td></tr><tr><td>BRKO</td><td>0,49</td><td>0,49</td><td>0,50</td><td>0,49</td><td>0,49</td><td>0,49</td><td>18209.96</td><td>37151.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,49</td><td>1,39</td><td>1,50</td><td>1,49</td><td>0,00</td><td>1,49</td><td>178669.51</td><td>120693.00</td><td>0</td></tr><tr><td>BRMEN</td><td>0,72</td><td>0,70</td><td>0,73</td><td>0,71</td><td>0,70</td><td>0,70</td><td>20699.00</td><td>29228.00</td><td>-2.78</td></tr><tr><td>CELHA</td><td>2,59</td><td>2,58</td><td>2,62</td><td>2,60</td><td>0,00</td><td>2,59</td><td>34438.21</td><td>13266.00</td><td>0</td></tr><tr><td>CMENT</td><td>10,55</td><td>10,50</td><td>10,80</td><td>10,55</td><td>0,00</td><td>10,65</td><td>249618.50</td><td>23414.00</td><td>0.95</td></tr><tr><td>DAGHL</td><td>1,39</td><td>1,37</td><td>1,42</td><td>1,37</td><td>0,00</td><td>1,42</td><td>7653.25</td><td>5524.00</td><td>2.16</td></tr><tr><td>DAGI</td><td>2,37</td><td>2,36</td><td>2,39</td><td>2,39</td><td>0,00</td><td>2,39</td><td>295874.19</td><td>124609.00</td><td>0.84</td></tr><tr><td>DENIZ</td><td>6,81</td><td>6,86</td><td>6,91</td><td>6,90</td><td>6,90</td><td>6,90</td><td>8422.33</td><td>1221.00</td><td>1.32</td></tr><tr><td>DESA</td><td>0,77</td><td>0,77</td><td>0,79</td><td>0,78</td><td>0,00</td><td>0,78</td><td>42646.04</td><td>54692.00</td><td>1.3</td></tr><tr><td>DESPC</td><td>2,37</td><td>2,37</td><td>2,47</td><td>2,41</td><td>2,41</td><td>2,41</td><td>279136.52</td><td>115993.00</td><td>1.69</td></tr><tr><td>DGATE</td><td>12,10</td><td>12,00</td><td>12,55</td><td>12,05</td><td>0,00</td><td>12,45</td><td>501906.75</td><td>40665.00</td><td>2.89</td></tr><tr><td>DGZTE</td><td>2,00</td><td>1,98</td><td>2,02</td><td>1,99</td><td>1,99</td><td>1,99</td><td>75222.82</td><td>37682.00</td><td>-0.5</td></tr><tr><td>DIRIT</td><td>0,89</td><td>0,86</td><td>0,95</td><td>0,90</td><td>0,89</td><td>0,89</td><td>541447.59</td><td>601930.00</td><td>0</td></tr><tr><td>DOBUR</td><td>2,33</td><td>2,31</td><td>2,37</td><td>2,34</td><td>0,00</td><td>2,37</td><td>26710.69</td><td>11401.00</td><td>1.72</td></tr><tr><td>DOGUB</td><td>0,73</td><td>0,73</td><td>0,79</td><td>0,74</td><td>0,75</td><td>0,75</td><td>832962.63</td><td>1094119.00</td><td>2.74</td></tr><tr><td>EGCYH</td><td>0,49</td><td>0,48</td><td>0,50</td><td>0,50</td><td>0,00</td><td>0,50</td><td>20192.13</td><td>41165.00</td><td>2.04</td></tr><tr><td>EGPRO</td><td>3,95</td><td>3,86</td><td>4,04</td><td>3,88</td><td>0,00</td><td>4,01</td><td>61964.19</td><td>15710.00</td><td>1.52</td></tr><tr><td>EMNIS</td><td>1,59</td><td>1,58</td><td>1,74</td><td>1,58</td><td>0,00</td><td>1,74</td><td>89807.36</td><td>52292.00</td><td>9.43</td></tr><tr><td>EUHOL</td><td>2,00</td><td>1,98</td><td>2,06</td><td>2,02</td><td>1,99</td><td>1,99</td><td>1425816.41</td><td>711466.00</td><td>-0.5</td></tr><tr><td>FFKRL</td><td>3,00</td><td>2,95</td><td>3,00</td><td>3,00</td><td>2,95</td><td>2,95</td><td>913.15</td><td>307.00</td><td>-1.67</td></tr><tr><td>FLAP</td><td>1,08</td><td>1,07</td><td>1,09</td><td>1,08</td><td>1,08</td><td>1,08</td><td>1943086.48</td><td>1800243.00</td><td>0</td></tr><tr><td>FONFK</td><td>1,54</td><td>1,54</td><td>1,55</td><td>1,54</td><td>1,55</td><td>1,55</td><td>10806.94</td><td>7011.00</td><td>0.65</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>2,29</td><td>492.35</td><td>215.00</td><td>0.44</td></tr><tr><td>GEDZA</td><td>3,98</td><td>3,87</td><td>3,98</td><td>3,93</td><td>3,92</td><td>3,92</td><td>139537.90</td><td>35662.00</td><td>-1.51</td></tr><tr><td>GLBMD</td><td>0,44</td><td>0,45</td><td>0,45</td><td>0,45</td><td>0,45</td><td>0,45</td><td>267.75</td><td>595.00</td><td>2.27</td></tr><tr><td>GLRYH</td><td>1,62</td><td>1,63</td><td>1,68</td><td>1,63</td><td>1,68</td><td>1,68</td><td>315689.41</td><td>190472.00</td><td>3.7</td></tr><tr><td>HATEK</td><td>2,53</td><td>2,60</td><td>2,75</td><td>2,63</td><td>0,00</td><td>2,66</td><td>209924.00</td><td>79196.00</td><td>5.14</td></tr><tr><td>HZNDR</td><td>4,35</td><td>4,38</td><td>4,38</td><td>0,00</td><td>4,38</td><td>4,38</td><td>43.80</td><td>10.00</td><td>0.69</td></tr><tr><td>IHMAD</td><td>0,91</td><td>0,90</td><td>0,92</td><td>0,92</td><td>0,00</td><td>0,91</td><td>1425990.56</td><td>1569104.00</td><td>0</td></tr><tr><td>INFO</td><td>0,75</td><td>0,73</td><td>0,75</td><td>0,75</td><td>0,00</td><td>0,75</td><td>39340.27</td><td>53393.00</td><td>0</td></tr><tr><td>JANTS</td><td>22,05</td><td>21,70</td><td>22,45</td><td>22,20</td><td>22,40</td><td>22,40</td><td>989713.30</td><td>44410.00</td><td>1.59</td></tr><tr><td>KAPLM</td><td>1,64</td><td>1,64</td><td>1,80</td><td>1,64</td><td>1,80</td><td>1,80</td><td>9295.40</td><td>5221.00</td><td>9.76</td></tr><tr><td>KATMR</td><td>2,76</td><td>2,76</td><td>2,85</td><td>2,78</td><td>2,80</td><td>2,80</td><td>682488.35</td><td>243977.00</td><td>1.45</td></tr><tr><td>KENT</td><td>160,00</td><td>160,00</td><td>160,50</td><td>160,00</td><td>160,00</td><td>160,00</td><td>86870.00</td><td>542.00</td><td>0</td></tr><tr><td>KLNMA</td><td>4,40</td><td>4,49</td><td>4,80</td><td>4,80</td><td>4,70</td><td>4,70</td><td>207.35</td><td>44.00</td><td>6.82</td></tr><tr><td>KOMHL</td><td>1,98</td><td>1,95</td><td>2,01</td><td>1,99</td><td>0,00</td><td>1,99</td><td>441868.13</td><td>223168.00</td><td>0.51</td></tr><tr><td>KRONT</td><td>1,26</td><td>1,25</td><td>1,27</td><td>1,27</td><td>1,25</td><td>1,25</td><td>56310.00</td><td>44879.00</td><td>-0.79</td></tr><tr><td>KRSAN</td><td>6,69</td><td>6,54</td><td>6,79</td><td>6,66</td><td>6,70</td><td>6,69</td><td>61489.88</td><td>9217.00</td><td>0</td></tr><tr><td>KRTEK</td><td>0,59</td><td>0,59</td><td>0,59</td><td>0,00</td><td>0,59</td><td>0,59</td><td>61.95</td><td>105.00</td><td>0</td></tr><tr><td>KUYAS</td><td>8,15</td><td>8,08</td><td>8,30</td><td>8,24</td><td>8,24</td><td>8,30</td><td>218981.47</td><td>26661.00</td><td>1.84</td></tr><tr><td>LIDFA</td><td>2,58</td><td>2,57</td><td>2,61</td><td>2,59</td><td>0,00</td><td>2,61</td><td>50171.79</td><td>19368.00</td><td>1.16</td></tr><tr><td>LKMNH</td><td>2,33</td><td>2,33</td><td>2,50</td><td>2,34</td><td>2,37</td><td>2,37</td><td>1195952.09</td><td>501802.00</td><td>1.72</td></tr><tr><td>LUKSK</td><td>2,87</td><td>2,87</td><td>2,90</td><td>2,90</td><td>2,88</td><td>2,88</td><td>5525.68</td><td>1918.00</td><td>0.35</td></tr><tr><td>MAKTK</td><td>1,08</td><td>1,07</td><td>1,10</td><td>1,08</td><td>1,07</td><td>1,08</td><td>180957.48</td><td>167483.00</td><td>0</td></tr><tr><td>MEPET</td><td>2,34</td><td>2,34</td><td>2,45</td><td>2,36</td><td>0,00</td><td>2,40</td><td>3767344.26</td><td>1572596.00</td><td>2.56</td></tr><tr><td>METUR</td><td>1,02</td><td>1,00</td><td>1,07</td><td>1,03</td><td>0,00</td><td>1,02</td><td>976974.80</td><td>951253.00</td><td>0</td></tr><tr><td>NIBAS</td><td>0,57</td><td>0,56</td><td>0,58</td><td>0,57</td><td>0,58</td><td>0,58</td><td>9564.21</td><td>16779.00</td><td>1.75</td></tr><tr><td>ORGE</td><td>1,63</td><td>1,63</td><td>1,69</td><td>1,65</td><td>0,00</td><td>1,65</td><td>160862.92</td><td>97338.00</td><td>1.23</td></tr><tr><td>OSTIM</td><td>2,71</td><td>2,65</td><td>2,75</td><td>2,72</td><td>2,73</td><td>2,73</td><td>121476.49</td><td>44698.00</td><td>0.74</td></tr><tr><td>OYLUM</td><td>0,64</td><td>0,64</td><td>0,69</td><td>0,66</td><td>0,66</td><td>0,66</td><td>244718.65</td><td>372689.00</td><td>3.12</td></tr><tr><td>PKENT</td><td>59,35</td><td>59,00</td><td>59,35</td><td>59,35</td><td>59,00</td><td>59,00</td><td>6759.95</td><td>114.00</td><td>-0.59</td></tr><tr><td>POLHO</td><td>2,38</td><td>2,38</td><td>2,41</td><td>2,39</td><td>2,41</td><td>2,41</td><td>349680.57</td><td>146138.00</td><td>1.26</td></tr><tr><td>PRZMA</td><td>0,97</td><td>0,95</td><td>0,98</td><td>0,97</td><td>0,96</td><td>0,96</td><td>299692.02</td><td>310777.00</td><td>-1.03</td></tr><tr><td>PSDTC</td><td>9,43</td><td>9,39</td><td>10,12</td><td>9,52</td><td>9,90</td><td>9,90</td><td>1240068.29</td><td>129488.00</td><td>4.98</td></tr><tr><td>RAYSG</td><td>0,50</td><td>0,51</td><td>0,51</td><td>0,51</td><td>0,51</td><td>0,51</td><td>1498.89</td><td>2939.00</td><td>2</td></tr><tr><td>RTALB</td><td>8,85</td><td>8,86</td><td>9,10</td><td>8,95</td><td>9,00</td><td>9,00</td><td>65205.85</td><td>7282.00</td><td>1.69</td></tr><tr><td>SAMAT</td><td>1,00</td><td>1,00</td><td>1,04</td><td>1,01</td><td>1,01</td><td>1,01</td><td>284710.04</td><td>281884.00</td><td>1</td></tr><tr><td>SANEL</td><td>2,38</td><td>2,37</td><td>2,54</td><td>2,40</td><td>2,53</td><td>2,53</td><td>1054813.00</td><td>428395.00</td><td>6.3</td></tr><tr><td>SANFM</td><td>2,50</td><td>2,44</td><td>2,53</td><td>2,48</td><td>2,49</td><td>2,49</td><td>196143.86</td><td>79244.00</td><td>-0.4</td></tr><tr><td>SAYAS</td><td>3,71</td><td>3,64</td><td>3,75</td><td>3,68</td><td>0,00</td><td>3,73</td><td>62937.33</td><td>16964.00</td><td>0.54</td></tr><tr><td>SEKFK</td><td>0,66</td><td>0,66</td><td>0,68</td><td>0,68</td><td>0,67</td><td>0,67</td><td>5873.66</td><td>8780.00</td><td>1.52</td></tr><tr><td>SILVR</td><td>1,01</td><td>0,99</td><td>1,02</td><td>1,00</td><td>0,00</td><td>1,00</td><td>188906.80</td><td>188338.00</td><td>-0.99</td></tr><tr><td>SNKRN</td><td>6,35</td><td>6,15</td><td>6,35</td><td>6,30</td><td>6,34</td><td>6,34</td><td>425240.89</td><td>67719.00</td><td>-0.16</td></tr><tr><td>SNPAM</td><td>1,23</td><td>1,23</td><td>1,25</td><td>1,24</td><td>1,23</td><td>1,23</td><td>2159.45</td><td>1749.00</td><td>0</td></tr><tr><td>SONME</td><td>2,74</td><td>2,70</td><td>2,78</td><td>2,74</td><td>0,00</td><td>2,75</td><td>136786.69</td><td>50018.00</td><td>0.37</td></tr><tr><td>TGSAS</td><td>3,37</td><td>3,37</td><td>3,44</td><td>3,37</td><td>3,40</td><td>3,40</td><td>59541.04</td><td>17479.00</td><td>0.89</td></tr><tr><td>TMPOL</td><td>10,10</td><td>9,91</td><td>10,78</td><td>10,03</td><td>0,00</td><td>10,60</td><td>96594.76</td><td>9374.00</td><td>4.95</td></tr><tr><td>TUCLK</td><td>9,34</td><td>8,94</td><td>9,40</td><td>9,15</td><td>9,30</td><td>9,30</td><td>195431.66</td><td>21640.00</td><td>-0.43</td></tr><tr><td>TUDDF</td><td>5,79</td><td>5,78</td><td>5,86</td><td>5,82</td><td>0,00</td><td>5,78</td><td>46777.62</td><td>8047.00</td><td>-0.17</td></tr><tr><td>ULAS</td><td>0,56</td><td>0,55</td><td>0,57</td><td>0,56</td><td>0,56</td><td>0,56</td><td>8098.51</td><td>14531.00</td><td>0</td></tr><tr><td>USAS</td><td>0,50</td><td>0,50</td><td>0,51</td><td>0,50</td><td>0,00</td><td>0,51</td><td>184652.82</td><td>366801.00</td><td>2</td></tr><tr><td>UTPYA</td><td>1,22</td><td>1,22</td><td>1,30</td><td>1,22</td><td>0,00</td><td>1,26</td><td>155095.25</td><td>121441.00</td><td>3.28</td></tr><tr><td>VERUS</td><td>30,45</td><td>30,15</td><td>30,95</td><td>30,60</td><td>30,70</td><td>30,70</td><td>1759999.90</td><td>57510.00</td><td>0.82</td></tr><tr><td>YAPRK</td><td>2,04</td><td>2,03</td><td>2,05</td><td>2,05</td><td>2,05</td><td>2,05</td><td>4966.23</td><td>2425.00</td><td>0.49</td></tr><tr><td>YYAPI</td><td>0,79</td><td>0,79</td><td>0,83</td><td>0,79</td><td>0,00</td><td>0,81</td><td>318188.42</td><td>392225.00</td><td>2.53</td></tr></table> CİHAN