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>59,00</td><td>59,10</td><td>62,00</td><td>61,55</td><td>0,00</td><td>60,00</td><td>330136.00</td><td>5453.00</td><td>1.69</td></tr><tr><td>ADESE</td><td>7,42</td><td>7,30</td><td>7,44</td><td>7,34</td><td>7,31</td><td>7,31</td><td>16059200.03</td><td>2186468.00</td><td>-1.48</td></tr><tr><td>AKGUV</td><td>4,50</td><td>4,51</td><td>4,69</td><td>4,64</td><td>4,62</td><td>4,62</td><td>565458.94</td><td>122251.00</td><td>2.67</td></tr><tr><td>AKSEL</td><td>1,43</td><td>1,42</td><td>1,47</td><td>1,45</td><td>0,00</td><td>1,45</td><td>729667.41</td><td>505543.00</td><td>1.4</td></tr><tr><td>ALNTF</td><td>1,80</td><td>1,81</td><td>1,82</td><td>1,81</td><td>1,82</td><td>1,82</td><td>4481.76</td><td>2468.00</td><td>1.11</td></tr><tr><td>ARBUL</td><td>1,03</td><td>1,02</td><td>1,14</td><td>1,04</td><td>0,00</td><td>1,04</td><td>1617449.98</td><td>1514578.00</td><td>0.97</td></tr><tr><td>ARMDA</td><td>5,28</td><td>5,19</td><td>5,38</td><td>5,28</td><td>5,22</td><td>5,22</td><td>681114.12</td><td>129777.00</td><td>-1.14</td></tr><tr><td>ASLAN</td><td>44,25</td><td>45,35</td><td>51,50</td><td>47,55</td><td>0,00</td><td>51,50</td><td>82534190.45</td><td>1682764.00</td><td>16.38</td></tr><tr><td>ATPET</td><td>3,18</td><td>3,16</td><td>3,23</td><td>3,18</td><td>3,17</td><td>3,17</td><td>287355.74</td><td>90429.00</td><td>-0.31</td></tr><tr><td>ATSYH</td><td>0,59</td><td>0,55</td><td>0,59</td><td>0,57</td><td>0,00</td><td>0,56</td><td>400929.15</td><td>714310.00</td><td>-5.08</td></tr><tr><td>AVIVA</td><td>4,68</td><td>4,68</td><td>4,68</td><td>4,68</td><td>4,68</td><td>4,68</td><td>12612.60</td><td>2695.00</td><td>0</td></tr><tr><td>AVOD</td><td>0,91</td><td>0,90</td><td>0,93</td><td>0,92</td><td>0,91</td><td>0,91</td><td>111379.86</td><td>121788.00</td><td>0</td></tr><tr><td>AVTUR</td><td>1,45</td><td>1,44</td><td>1,50</td><td>1,46</td><td>0,00</td><td>1,48</td><td>6371039.81</td><td>4253281.00</td><td>2.07</td></tr><tr><td>AYCES</td><td>4,80</td><td>4,80</td><td>4,80</td><td>4,80</td><td>4,80</td><td>4,80</td><td>3417.60</td><td>712.00</td><td>0</td></tr><tr><td>BISAS</td><td>0,61</td><td>0,60</td><td>0,61</td><td>0,60</td><td>0,60</td><td>0,60</td><td>4641.40</td><td>7728.00</td><td>-1.64</td></tr><tr><td>BLCYT</td><td>1,13</td><td>1,13</td><td>1,16</td><td>1,16</td><td>0,00</td><td>1,15</td><td>73849.33</td><td>64507.00</td><td>1.77</td></tr><tr><td>BNTAS</td><td>2,22</td><td>2,17</td><td>2,25</td><td>2,22</td><td>2,17</td><td>2,17</td><td>174234.22</td><td>78843.00</td><td>-2.25</td></tr><tr><td>BRKO</td><td>0,50</td><td>0,51</td><td>0,55</td><td>0,55</td><td>0,00</td><td>0,52</td><td>835557.06</td><td>1542032.00</td><td>4</td></tr><tr><td>BRKSN</td><td>1,53</td><td>1,53</td><td>1,60</td><td>1,55</td><td>1,59</td><td>1,59</td><td>550520.23</td><td>353559.00</td><td>3.92</td></tr><tr><td>BRMEN</td><td>0,73</td><td>0,71</td><td>0,74</td><td>0,71</td><td>0,73</td><td>0,73</td><td>10833.03</td><td>15102.00</td><td>0</td></tr><tr><td>CELHA</td><td>2,67</td><td>2,65</td><td>2,70</td><td>2,65</td><td>2,68</td><td>2,68</td><td>70079.89</td><td>26194.00</td><td>0.37</td></tr><tr><td>CMENT</td><td>10,95</td><td>11,00</td><td>11,45</td><td>11,15</td><td>0,00</td><td>11,25</td><td>804352.80</td><td>71500.00</td><td>2.74</td></tr><tr><td>DAGHL</td><td>1,38</td><td>1,37</td><td>1,39</td><td>1,38</td><td>1,39</td><td>1,39</td><td>11685.04</td><td>8465.00</td><td>0.72</td></tr><tr><td>DAGI</td><td>2,36</td><td>2,36</td><td>2,41</td><td>2,40</td><td>0,00</td><td>2,39</td><td>762990.32</td><td>318959.00</td><td>1.27</td></tr><tr><td>DENIZ</td><td>6,90</td><td>6,90</td><td>6,90</td><td>6,90</td><td>6,90</td><td>6,90</td><td>7755.60</td><td>1124.00</td><td>0</td></tr><tr><td>DESA</td><td>0,85</td><td>0,80</td><td>0,87</td><td>0,84</td><td>0,83</td><td>0,83</td><td>282543.63</td><td>341260.00</td><td>-2.35</td></tr><tr><td>DESPC</td><td>2,51</td><td>2,51</td><td>2,59</td><td>2,54</td><td>0,00</td><td>2,59</td><td>535118.90</td><td>209427.00</td><td>3.19</td></tr><tr><td>DGATE</td><td>12,70</td><td>12,70</td><td>13,55</td><td>12,95</td><td>13,35</td><td>13,35</td><td>923608.25</td><td>70280.00</td><td>5.12</td></tr><tr><td>DGZTE</td><td>1,96</td><td>1,94</td><td>1,97</td><td>1,96</td><td>1,97</td><td>1,97</td><td>36559.10</td><td>18720.00</td><td>0.51</td></tr><tr><td>DIRIT</td><td>0,91</td><td>0,90</td><td>0,92</td><td>0,91</td><td>0,91</td><td>0,91</td><td>134220.18</td><td>148020.00</td><td>0</td></tr><tr><td>DOBUR</td><td>2,37</td><td>2,31</td><td>2,38</td><td>2,36</td><td>2,33</td><td>2,33</td><td>36174.37</td><td>15435.00</td><td>-1.69</td></tr><tr><td>DOGUB</td><td>0,74</td><td>0,73</td><td>0,76</td><td>0,75</td><td>0,74</td><td>0,74</td><td>104081.45</td><td>140760.00</td><td>0</td></tr><tr><td>EGCYH</td><td>0,50</td><td>0,47</td><td>0,51</td><td>0,49</td><td>0,49</td><td>0,49</td><td>326180.39</td><td>668409.00</td><td>-2</td></tr><tr><td>EGPRO</td><td>4,17</td><td>4,15</td><td>4,26</td><td>4,20</td><td>0,00</td><td>4,20</td><td>18876.99</td><td>4534.00</td><td>0.72</td></tr><tr><td>EMNIS</td><td>1,73</td><td>1,72</td><td>1,91</td><td>1,73</td><td>1,76</td><td>1,76</td><td>783377.22</td><td>425897.00</td><td>1.73</td></tr><tr><td>EUHOL</td><td>2,08</td><td>2,07</td><td>2,14</td><td>2,10</td><td>2,10</td><td>2,10</td><td>2127993.50</td><td>1013611.00</td><td>0.96</td></tr><tr><td>FFKRL</td><td>2,95</td><td>2,95</td><td>3,00</td><td>2,95</td><td>3,00</td><td>3,00</td><td>4237.20</td><td>1430.00</td><td>1.69</td></tr><tr><td>FLAP</td><td>1,07</td><td>1,03</td><td>1,08</td><td>1,07</td><td>0,00</td><td>1,06</td><td>1977188.94</td><td>1863745.00</td><td>-0.93</td></tr><tr><td>FONFK</td><td>1,57</td><td>1,69</td><td>1,73</td><td>1,73</td><td>1,69</td><td>1,69</td><td>111525.29</td><td>64577.00</td><td>7.64</td></tr><tr><td>GEDIK</td><td>2,28</td><td>2,27</td><td>2,28</td><td>2,28</td><td>2,27</td><td>2,27</td><td>21213.39</td><td>9307.00</td><td>-0.44</td></tr><tr><td>GEDZA</td><td>4,02</td><td>4,02</td><td>4,08</td><td>4,04</td><td>4,06</td><td>4,06</td><td>61982.86</td><td>15319.00</td><td>1</td></tr><tr><td>GLBMD</td><td>0,43</td><td>0,43</td><td>0,44</td><td>0,44</td><td>0,44</td><td>0,44</td><td>3577.42</td><td>8178.00</td><td>2.33</td></tr><tr><td>GLRYH</td><td>1,68</td><td>1,65</td><td>1,70</td><td>1,69</td><td>0,00</td><td>1,68</td><td>197909.22</td><td>117962.00</td><td>0</td></tr><tr><td>HATEK</td><td>2,76</td><td>2,77</td><td>2,90</td><td>2,80</td><td>0,00</td><td>2,81</td><td>691208.36</td><td>244142.00</td><td>1.81</td></tr><tr><td>HZNDR</td><td>4,40</td><td>4,40</td><td>4,40</td><td>4,40</td><td>4,40</td><td>4,40</td><td>7862.80</td><td>1787.00</td><td>0</td></tr><tr><td>IHMAD</td><td>0,92</td><td>0,91</td><td>0,93</td><td>0,92</td><td>0,93</td><td>0,93</td><td>1822250.37</td><td>1981032.00</td><td>1.09</td></tr><tr><td>INFO</td><td>0,77</td><td>0,76</td><td>0,77</td><td>0,76</td><td>0,00</td><td>0,77</td><td>23018.85</td><td>30277.00</td><td>0</td></tr><tr><td>JANTS</td><td>22,55</td><td>22,55</td><td>23,00</td><td>22,70</td><td>22,75</td><td>22,75</td><td>1667610.50</td><td>73438.00</td><td>0.89</td></tr><tr><td>KAPLM</td><td>1,70</td><td>1,69</td><td>1,69</td><td>1,69</td><td>1,69</td><td>1,69</td><td>1688.31</td><td>999.00</td><td>-0.59</td></tr><tr><td>KATMR</td><td>2,91</td><td>2,90</td><td>2,97</td><td>2,93</td><td>2,91</td><td>2,91</td><td>923826.69</td><td>315843.00</td><td>0</td></tr><tr><td>KENT</td><td>158,00</td><td>157,00</td><td>161,00</td><td>160,00</td><td>157,00</td><td>157,00</td><td>49407.00</td><td>312.00</td><td>-0.63</td></tr><tr><td>KLNMA</td><td>4,54</td><td>4,50</td><td>4,54</td><td>4,54</td><td>4,52</td><td>4,52</td><td>5589.00</td><td>1236.00</td><td>-0.44</td></tr><tr><td>KOMHL</td><td>2,00</td><td>2,00</td><td>2,05</td><td>2,01</td><td>0,00</td><td>2,04</td><td>368369.07</td><td>181977.00</td><td>2</td></tr><tr><td>KRONT</td><td>1,39</td><td>1,39</td><td>1,43</td><td>1,40</td><td>1,41</td><td>1,41</td><td>419159.75</td><td>296487.00</td><td>1.44</td></tr><tr><td>KRSAN</td><td>6,56</td><td>6,58</td><td>6,70</td><td>6,66</td><td>6,58</td><td>6,58</td><td>118309.28</td><td>17839.00</td><td>0.3</td></tr><tr><td>KRTEK</td><td>0,60</td><td>0,60</td><td>0,60</td><td>0,60</td><td>0,60</td><td>0,60</td><td>7333.80</td><td>12223.00</td><td>0</td></tr><tr><td>KUYAS</td><td>8,09</td><td>8,07</td><td>8,28</td><td>8,16</td><td>0,00</td><td>8,10</td><td>461226.35</td><td>56665.00</td><td>0.12</td></tr><tr><td>LIDFA</td><td>2,68</td><td>2,59</td><td>2,69</td><td>2,66</td><td>2,67</td><td>2,67</td><td>168045.36</td><td>63282.00</td><td>-0.37</td></tr><tr><td>LKMNH</td><td>2,43</td><td>2,43</td><td>2,46</td><td>2,45</td><td>2,43</td><td>2,43</td><td>607397.51</td><td>248319.00</td><td>0</td></tr><tr><td>LUKSK</td><td>2,92</td><td>2,92</td><td>3,02</td><td>3,00</td><td>2,99</td><td>2,99</td><td>22480.82</td><td>7544.00</td><td>2.4</td></tr><tr><td>MAKTK</td><td>1,10</td><td>1,09</td><td>1,12</td><td>1,10</td><td>0,00</td><td>1,09</td><td>429057.06</td><td>390489.00</td><td>-0.91</td></tr><tr><td>MEPET</td><td>2,55</td><td>2,56</td><td>2,65</td><td>2,63</td><td>2,63</td><td>2,63</td><td>7945254.18</td><td>3035304.00</td><td>3.14</td></tr><tr><td>METUR</td><td>1,02</td><td>1,01</td><td>1,04</td><td>1,03</td><td>1,02</td><td>1,02</td><td>488429.78</td><td>477577.00</td><td>0</td></tr><tr><td>NIBAS</td><td>0,58</td><td>0,57</td><td>0,59</td><td>0,57</td><td>0,59</td><td>0,59</td><td>62019.21</td><td>107587.00</td><td>1.72</td></tr><tr><td>ORGE</td><td>1,68</td><td>1,66</td><td>1,72</td><td>1,70</td><td>0,00</td><td>1,67</td><td>628893.52</td><td>373426.00</td><td>-0.6</td></tr><tr><td>OSTIM</td><td>2,78</td><td>2,77</td><td>2,83</td><td>2,81</td><td>0,00</td><td>2,81</td><td>191995.61</td><td>68579.00</td><td>1.08</td></tr><tr><td>OYLUM</td><td>0,66</td><td>0,65</td><td>0,66</td><td>0,66</td><td>0,00</td><td>0,65</td><td>53465.93</td><td>82154.00</td><td>-1.52</td></tr><tr><td>PKENT</td><td>62,00</td><td>55,80</td><td>62,00</td><td>62,00</td><td>55,80</td><td>55,80</td><td>25050.20</td><td>448.00</td><td>-10</td></tr><tr><td>POLHO</td><td>2,50</td><td>2,49</td><td>2,55</td><td>2,50</td><td>0,00</td><td>2,50</td><td>554877.01</td><td>220704.00</td><td>0</td></tr><tr><td>PRZMA</td><td>0,96</td><td>0,95</td><td>0,98</td><td>0,96</td><td>0,00</td><td>0,98</td><td>260081.62</td><td>269262.00</td><td>2.08</td></tr><tr><td>PSDTC</td><td>9,72</td><td>9,21</td><td>9,74</td><td>9,40</td><td>9,39</td><td>9,39</td><td>566310.43</td><td>60155.00</td><td>-3.4</td></tr><tr><td>RAYSG</td><td>0,50</td><td>0,50</td><td>0,51</td><td>0,50</td><td>0,51</td><td>0,51</td><td>3628.51</td><td>7203.00</td><td>2</td></tr><tr><td>RTALB</td><td>8,98</td><td>8,95</td><td>9,15</td><td>9,00</td><td>0,00</td><td>8,95</td><td>75798.97</td><td>8425.00</td><td>-0.33</td></tr><tr><td>SAMAT</td><td>1,00</td><td>1,00</td><td>1,06</td><td>1,04</td><td>0,00</td><td>1,02</td><td>202243.83</td><td>196417.00</td><td>2</td></tr><tr><td>SANEL</td><td>2,43</td><td>2,40</td><td>2,46</td><td>2,45</td><td>2,40</td><td>2,40</td><td>500529.81</td><td>205532.00</td><td>-1.23</td></tr><tr><td>SANFM</td><td>2,71</td><td>2,43</td><td>2,76</td><td>2,72</td><td>0,00</td><td>2,43</td><td>827875.24</td><td>324160.00</td><td>-10.33</td></tr><tr><td>SAYAS</td><td>3,78</td><td>3,80</td><td>3,83</td><td>3,83</td><td>0,00</td><td>3,83</td><td>31637.72</td><td>8289.00</td><td>1.32</td></tr><tr><td>SEKFK</td><td>0,69</td><td>0,68</td><td>0,70</td><td>0,69</td><td>0,00</td><td>0,69</td><td>42211.23</td><td>61379.00</td><td>0</td></tr><tr><td>SILVR</td><td>1,00</td><td>1,00</td><td>1,03</td><td>1,02</td><td>1,03</td><td>1,03</td><td>88576.69</td><td>86988.00</td><td>3</td></tr><tr><td>SNKRN</td><td>6,00</td><td>5,95</td><td>6,04</td><td>6,00</td><td>6,02</td><td>6,02</td><td>422543.22</td><td>70635.00</td><td>0.33</td></tr><tr><td>SNPAM</td><td>1,22</td><td>1,24</td><td>1,25</td><td>1,24</td><td>1,25</td><td>1,25</td><td>5131.10</td><td>4132.00</td><td>2.46</td></tr><tr><td>SONME</td><td>2,83</td><td>2,83</td><td>2,95</td><td>2,90</td><td>0,00</td><td>2,90</td><td>488112.30</td><td>168705.00</td><td>2.47</td></tr><tr><td>TGSAS</td><td>3,45</td><td>3,46</td><td>3,53</td><td>3,49</td><td>0,00</td><td>3,49</td><td>157284.54</td><td>45179.00</td><td>1.16</td></tr><tr><td>TMPOL</td><td>10,50</td><td>10,30</td><td>10,75</td><td>10,60</td><td>0,00</td><td>10,30</td><td>40357.35</td><td>3848.00</td><td>-1.9</td></tr><tr><td>TUCLK</td><td>9,55</td><td>9,20</td><td>9,50</td><td>9,50</td><td>0,00</td><td>9,49</td><td>19299.90</td><td>2092.00</td><td>-0.63</td></tr><tr><td>TUDDF</td><td>7,69</td><td>7,00</td><td>8,77</td><td>8,56</td><td>8,36</td><td>8,36</td><td>3310400.40</td><td>402049.00</td><td>8.71</td></tr><tr><td>ULAS</td><td>0,59</td><td>0,58</td><td>0,64</td><td>0,60</td><td>0,58</td><td>0,58</td><td>366645.78</td><td>600677.00</td><td>-1.69</td></tr><tr><td>USAS</td><td>0,50</td><td>0,50</td><td>0,52</td><td>0,52</td><td>0,00</td><td>0,52</td><td>788928.82</td><td>1544489.00</td><td>4</td></tr><tr><td>UTPYA</td><td>1,25</td><td>1,24</td><td>1,26</td><td>1,24</td><td>0,00</td><td>1,25</td><td>12641.40</td><td>10170.00</td><td>0</td></tr><tr><td>VERUS</td><td>31,80</td><td>31,70</td><td>32,20</td><td>32,15</td><td>31,90</td><td>31,90</td><td>573808.10</td><td>18012.00</td><td>0.31</td></tr><tr><td>YAPRK</td><td>2,16</td><td>2,11</td><td>2,15</td><td>2,15</td><td>2,11</td><td>2,11</td><td>434.90</td><td>206.00</td><td>-2.31</td></tr><tr><td>YYAPI</td><td>0,81</td><td>0,81</td><td>0,91</td><td>0,81</td><td>0,00</td><td>0,89</td><td>1112329.43</td><td>1267307.00</td><td>9.88</td></tr></table> CİHAN