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>60,00</td><td>55,00</td><td>65,70</td><td>59,50</td><td>60,75</td><td>60,75</td><td>6034508.70</td><td>101334.00</td><td>1.25</td></tr><tr><td>ADESE</td><td>7,31</td><td>7,12</td><td>7,39</td><td>7,23</td><td>7,15</td><td>7,15</td><td>11240941.40</td><td>1558318.00</td><td>-2.19</td></tr><tr><td>AKGUV</td><td>4,62</td><td>4,50</td><td>4,73</td><td>4,57</td><td>4,58</td><td>4,58</td><td>301001.50</td><td>65183.00</td><td>-0.87</td></tr><tr><td>AKSEL</td><td>1,45</td><td>1,45</td><td>1,56</td><td>1,48</td><td>0,00</td><td>1,47</td><td>1471512.91</td><td>984529.00</td><td>1.38</td></tr><tr><td>ALNTF</td><td>1,82</td><td>1,83</td><td>1,83</td><td>1,83</td><td>0,00</td><td>0,00</td><td>146.40</td><td>80.00</td><td>0</td></tr><tr><td>ARBUL</td><td>1,04</td><td>0,98</td><td>1,08</td><td>1,03</td><td>0,99</td><td>0,99</td><td>1804694.46</td><td>1782012.00</td><td>-4.81</td></tr><tr><td>ARMDA</td><td>5,22</td><td>5,13</td><td>5,24</td><td>5,19</td><td>0,00</td><td>5,18</td><td>835377.17</td><td>161156.00</td><td>-0.77</td></tr><tr><td>ASLAN</td><td>51,50</td><td>50,55</td><td>57,50</td><td>55,10</td><td>51,80</td><td>51,80</td><td>126233990.10</td><td>2321910.00</td><td>0.58</td></tr><tr><td>ATPET</td><td>3,17</td><td>3,15</td><td>3,23</td><td>3,18</td><td>3,21</td><td>3,21</td><td>410834.37</td><td>128913.00</td><td>1.26</td></tr><tr><td>ATSYH</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>203513.12</td><td>366447.00</td><td>0</td></tr><tr><td>AVIVA</td><td>4,68</td><td>4,68</td><td>4,68</td><td>0,00</td><td>4,68</td><td>4,68</td><td>1638.00</td><td>350.00</td><td>0</td></tr><tr><td>AVOD</td><td>0,91</td><td>0,91</td><td>0,92</td><td>0,92</td><td>0,00</td><td>0,92</td><td>39742.76</td><td>43450.00</td><td>1.1</td></tr><tr><td>AVTUR</td><td>1,48</td><td>1,45</td><td>1,54</td><td>1,47</td><td>0,00</td><td>1,52</td><td>1237982.05</td><td>825394.00</td><td>2.7</td></tr><tr><td>AYCES</td><td>4,80</td><td>4,75</td><td>4,80</td><td>4,80</td><td>4,75</td><td>4,75</td><td>3865.30</td><td>811.00</td><td>-1.04</td></tr><tr><td>BISAS</td><td>0,60</td><td>0,60</td><td>0,62</td><td>0,61</td><td>0,60</td><td>0,60</td><td>4667.10</td><td>7746.00</td><td>0</td></tr><tr><td>BLCYT</td><td>1,15</td><td>1,14</td><td>1,16</td><td>1,14</td><td>1,16</td><td>1,16</td><td>63592.54</td><td>55410.00</td><td>0.87</td></tr><tr><td>BNTAS</td><td>2,17</td><td>2,15</td><td>2,20</td><td>2,18</td><td>2,17</td><td>2,17</td><td>138724.18</td><td>63939.00</td><td>0</td></tr><tr><td>BRKO</td><td>0,52</td><td>0,49</td><td>0,53</td><td>0,50</td><td>0,00</td><td>0,52</td><td>451222.40</td><td>893858.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,59</td><td>1,56</td><td>1,64</td><td>1,58</td><td>1,56</td><td>1,56</td><td>558702.02</td><td>352778.00</td><td>-1.89</td></tr><tr><td>BRMEN</td><td>0,73</td><td>0,70</td><td>0,73</td><td>0,72</td><td>0,72</td><td>0,72</td><td>19722.39</td><td>27491.00</td><td>-1.37</td></tr><tr><td>CELHA</td><td>2,68</td><td>2,47</td><td>2,69</td><td>2,65</td><td>2,63</td><td>2,63</td><td>65567.91</td><td>24923.00</td><td>-1.87</td></tr><tr><td>CMENT</td><td>11,25</td><td>11,05</td><td>11,50</td><td>11,35</td><td>0,00</td><td>11,10</td><td>792678.60</td><td>70419.00</td><td>-1.33</td></tr><tr><td>DAGHL</td><td>1,39</td><td>1,34</td><td>1,38</td><td>1,35</td><td>1,36</td><td>1,36</td><td>86871.77</td><td>64274.00</td><td>-2.16</td></tr><tr><td>DAGI</td><td>2,39</td><td>2,38</td><td>2,45</td><td>2,40</td><td>2,42</td><td>2,42</td><td>340376.22</td><td>141411.00</td><td>1.26</td></tr><tr><td>DENIZ</td><td>6,90</td><td>6,90</td><td>7,00</td><td>6,90</td><td>6,90</td><td>6,90</td><td>4361.40</td><td>632.00</td><td>0</td></tr><tr><td>DESA</td><td>0,83</td><td>0,82</td><td>0,84</td><td>0,84</td><td>0,00</td><td>0,83</td><td>62388.31</td><td>75720.00</td><td>0</td></tr><tr><td>DESPC</td><td>2,59</td><td>2,54</td><td>2,75</td><td>2,65</td><td>0,00</td><td>2,68</td><td>1456037.86</td><td>545557.00</td><td>3.47</td></tr><tr><td>DGATE</td><td>13,35</td><td>13,45</td><td>14,00</td><td>13,85</td><td>0,00</td><td>13,85</td><td>1299439.90</td><td>94445.00</td><td>3.75</td></tr><tr><td>DGZTE</td><td>1,97</td><td>1,93</td><td>1,96</td><td>1,94</td><td>1,94</td><td>1,94</td><td>129255.30</td><td>66451.00</td><td>-1.52</td></tr><tr><td>DIRIT</td><td>0,91</td><td>0,88</td><td>0,91</td><td>0,90</td><td>0,90</td><td>0,90</td><td>248587.66</td><td>278269.00</td><td>-1.1</td></tr><tr><td>DOBUR</td><td>2,33</td><td>2,32</td><td>2,36</td><td>2,36</td><td>2,35</td><td>2,35</td><td>61764.62</td><td>26502.00</td><td>0.86</td></tr><tr><td>DOGUB</td><td>0,74</td><td>0,72</td><td>0,74</td><td>0,73</td><td>0,73</td><td>0,73</td><td>91169.94</td><td>124887.00</td><td>-1.35</td></tr><tr><td>EGCYH</td><td>0,49</td><td>0,48</td><td>0,50</td><td>0,49</td><td>0,00</td><td>0,50</td><td>51693.77</td><td>104614.00</td><td>2.04</td></tr><tr><td>EGPRO</td><td>4,20</td><td>3,95</td><td>4,23</td><td>4,18</td><td>4,02</td><td>4,02</td><td>181942.18</td><td>45391.00</td><td>-4.29</td></tr><tr><td>EMNIS</td><td>1,76</td><td>1,73</td><td>1,79</td><td>1,76</td><td>1,73</td><td>1,73</td><td>184271.91</td><td>105591.00</td><td>-1.7</td></tr><tr><td>EUHOL</td><td>2,10</td><td>2,05</td><td>2,10</td><td>2,07</td><td>0,00</td><td>2,05</td><td>1458587.05</td><td>707042.00</td><td>-2.38</td></tr><tr><td>FFKRL</td><td>3,00</td><td>3,02</td><td>3,05</td><td>3,05</td><td>3,05</td><td>3,05</td><td>5247.45</td><td>1725.00</td><td>1.67</td></tr><tr><td>FLAP</td><td>1,06</td><td>1,03</td><td>1,07</td><td>1,05</td><td>0,00</td><td>1,06</td><td>1661228.13</td><td>1584570.00</td><td>0</td></tr><tr><td>FONFK</td><td>1,69</td><td>1,69</td><td>1,70</td><td>1,70</td><td>1,69</td><td>1,69</td><td>42572.79</td><td>25050.00</td><td>0</td></tr><tr><td>GEDIK</td><td>2,27</td><td>2,28</td><td>2,29</td><td>2,28</td><td>0,00</td><td>0,00</td><td>8699.00</td><td>3800.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,06</td><td>4,01</td><td>4,29</td><td>4,09</td><td>4,15</td><td>4,15</td><td>286292.32</td><td>69448.00</td><td>2.22</td></tr><tr><td>GLBMD</td><td>0,44</td><td>0,44</td><td>0,45</td><td>0,45</td><td>0,44</td><td>0,44</td><td>7455.28</td><td>16681.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,68</td><td>1,66</td><td>1,69</td><td>1,69</td><td>1,69</td><td>1,69</td><td>38341.13</td><td>22899.00</td><td>0.6</td></tr><tr><td>HATEK</td><td>2,81</td><td>2,76</td><td>2,85</td><td>2,79</td><td>2,81</td><td>2,81</td><td>278139.25</td><td>99444.00</td><td>0</td></tr><tr><td>HZNDR</td><td>4,40</td><td>4,40</td><td>4,45</td><td>4,40</td><td>4,45</td><td>4,45</td><td>44.45</td><td>10.00</td><td>1.14</td></tr><tr><td>IHMAD</td><td>0,93</td><td>0,90</td><td>0,93</td><td>0,92</td><td>0,92</td><td>0,92</td><td>1788174.61</td><td>1959964.00</td><td>-1.08</td></tr><tr><td>INFO</td><td>0,77</td><td>0,75</td><td>0,78</td><td>0,76</td><td>0,00</td><td>0,77</td><td>25659.56</td><td>33618.00</td><td>0</td></tr><tr><td>JANTS</td><td>22,75</td><td>22,60</td><td>23,50</td><td>23,40</td><td>23,15</td><td>23,15</td><td>3104766.90</td><td>134265.00</td><td>1.76</td></tr><tr><td>KAPLM</td><td>1,69</td><td>1,70</td><td>1,72</td><td>1,71</td><td>1,70</td><td>1,70</td><td>8207.17</td><td>4807.00</td><td>0.59</td></tr><tr><td>KATMR</td><td>2,91</td><td>2,86</td><td>2,95</td><td>2,91</td><td>2,88</td><td>2,88</td><td>681881.12</td><td>235515.00</td><td>-1.03</td></tr><tr><td>KENT</td><td>157,00</td><td>157,00</td><td>159,50</td><td>159,50</td><td>158,00</td><td>158,00</td><td>44729.00</td><td>282.00</td><td>0.64</td></tr><tr><td>KLNMA</td><td>4,52</td><td>4,50</td><td>4,52</td><td>4,52</td><td>4,50</td><td>4,50</td><td>2426.06</td><td>538.00</td><td>-0.44</td></tr><tr><td>KOMHL</td><td>2,04</td><td>2,01</td><td>2,08</td><td>2,04</td><td>2,03</td><td>2,03</td><td>324925.18</td><td>159086.00</td><td>-0.49</td></tr><tr><td>KRONT</td><td>1,41</td><td>1,39</td><td>1,48</td><td>1,42</td><td>0,00</td><td>1,47</td><td>204914.02</td><td>142003.00</td><td>4.26</td></tr><tr><td>KRSAN</td><td>6,58</td><td>6,40</td><td>6,65</td><td>6,57</td><td>0,00</td><td>6,43</td><td>133947.84</td><td>20598.00</td><td>-2.28</td></tr><tr><td>KRTEK</td><td>0,60</td><td>0,58</td><td>0,60</td><td>0,60</td><td>0,58</td><td>0,58</td><td>1870.40</td><td>3190.00</td><td>-3.33</td></tr><tr><td>KUYAS</td><td>8,10</td><td>8,06</td><td>8,19</td><td>8,09</td><td>8,08</td><td>8,08</td><td>79792.95</td><td>9872.00</td><td>-0.25</td></tr><tr><td>LIDFA</td><td>2,67</td><td>2,27</td><td>2,42</td><td>2,31</td><td>0,00</td><td>2,31</td><td>198756.39</td><td>85789.00</td><td>-13.48</td></tr><tr><td>LKMNH</td><td>2,43</td><td>2,41</td><td>2,45</td><td>2,44</td><td>2,42</td><td>2,42</td><td>330933.11</td><td>136438.00</td><td>-0.41</td></tr><tr><td>LUKSK</td><td>2,99</td><td>2,97</td><td>3,04</td><td>3,03</td><td>0,00</td><td>3,02</td><td>6863.59</td><td>2280.00</td><td>1</td></tr><tr><td>MAKTK</td><td>1,09</td><td>1,08</td><td>1,10</td><td>1,10</td><td>0,00</td><td>1,08</td><td>144464.83</td><td>133079.00</td><td>-0.92</td></tr><tr><td>MEPET</td><td>2,63</td><td>2,59</td><td>2,89</td><td>2,62</td><td>0,00</td><td>2,89</td><td>22865264.11</td><td>8196911.00</td><td>9.89</td></tr><tr><td>METUR</td><td>1,02</td><td>0,99</td><td>1,02</td><td>1,02</td><td>1,01</td><td>1,01</td><td>467043.36</td><td>466270.00</td><td>-0.98</td></tr><tr><td>NIBAS</td><td>0,59</td><td>0,58</td><td>0,60</td><td>0,60</td><td>0,59</td><td>0,59</td><td>64967.76</td><td>109816.00</td><td>0</td></tr><tr><td>ORGE</td><td>1,67</td><td>1,65</td><td>1,69</td><td>1,68</td><td>1,66</td><td>1,66</td><td>544299.15</td><td>326911.00</td><td>-0.6</td></tr><tr><td>OSTIM</td><td>2,81</td><td>2,78</td><td>2,94</td><td>2,80</td><td>2,85</td><td>2,85</td><td>449821.98</td><td>156853.00</td><td>1.42</td></tr><tr><td>OYLUM</td><td>0,65</td><td>0,65</td><td>0,66</td><td>0,65</td><td>0,66</td><td>0,66</td><td>41200.78</td><td>63361.00</td><td>1.54</td></tr><tr><td>PKENT</td><td>55,80</td><td>59,00</td><td>59,95</td><td>59,05</td><td>59,95</td><td>59,95</td><td>9405.25</td><td>158.00</td><td>7.44</td></tr><tr><td>POLHO</td><td>2,50</td><td>2,47</td><td>2,57</td><td>2,48</td><td>0,00</td><td>2,55</td><td>1123767.21</td><td>445538.00</td><td>2</td></tr><tr><td>PRZMA</td><td>0,98</td><td>0,95</td><td>0,98</td><td>0,97</td><td>0,96</td><td>0,96</td><td>202278.29</td><td>210438.00</td><td>-2.04</td></tr><tr><td>PSDTC</td><td>9,39</td><td>9,31</td><td>9,51</td><td>9,39</td><td>9,41</td><td>9,41</td><td>341817.21</td><td>36428.00</td><td>0.21</td></tr><tr><td>RAYSG</td><td>0,51</td><td>0,50</td><td>0,52</td><td>0,52</td><td>0,00</td><td>0,52</td><td>3128.28</td><td>6016.00</td><td>1.96</td></tr><tr><td>RTALB</td><td>8,95</td><td>8,91</td><td>9,00</td><td>8,97</td><td>0,00</td><td>8,96</td><td>69047.32</td><td>7720.00</td><td>0.11</td></tr><tr><td>SAMAT</td><td>1,02</td><td>1,01</td><td>1,05</td><td>1,02</td><td>1,03</td><td>1,03</td><td>181184.23</td><td>176454.00</td><td>0.98</td></tr><tr><td>SANEL</td><td>2,40</td><td>2,40</td><td>2,43</td><td>2,40</td><td>0,00</td><td>2,41</td><td>451376.80</td><td>187482.00</td><td>0.42</td></tr><tr><td>SANFM</td><td>2,43</td><td>2,25</td><td>2,41</td><td>2,29</td><td>2,29</td><td>2,29</td><td>2181494.42</td><td>940059.00</td><td>-5.76</td></tr><tr><td>SAYAS</td><td>3,83</td><td>3,70</td><td>3,84</td><td>3,80</td><td>0,00</td><td>3,80</td><td>36805.52</td><td>9699.00</td><td>-0.78</td></tr><tr><td>SEKFK</td><td>0,69</td><td>0,67</td><td>0,69</td><td>0,68</td><td>0,00</td><td>0,69</td><td>63925.41</td><td>94080.00</td><td>0</td></tr><tr><td>SILVR</td><td>1,03</td><td>1,01</td><td>1,10</td><td>1,04</td><td>0,00</td><td>1,05</td><td>762398.78</td><td>721322.00</td><td>1.94</td></tr><tr><td>SNKRN</td><td>6,02</td><td>5,99</td><td>6,30</td><td>6,01</td><td>6,17</td><td>6,17</td><td>821073.19</td><td>135165.00</td><td>2.49</td></tr><tr><td>SNPAM</td><td>1,25</td><td>1,24</td><td>1,25</td><td>1,25</td><td>1,24</td><td>1,24</td><td>1878.03</td><td>1513.00</td><td>-0.8</td></tr><tr><td>SONME</td><td>2,90</td><td>2,82</td><td>2,90</td><td>2,88</td><td>2,83</td><td>2,83</td><td>237586.05</td><td>83028.00</td><td>-2.41</td></tr><tr><td>TGSAS</td><td>3,49</td><td>3,44</td><td>3,65</td><td>3,60</td><td>0,00</td><td>3,57</td><td>586407.55</td><td>165607.00</td><td>2.29</td></tr><tr><td>TMPOL</td><td>10,30</td><td>10,35</td><td>10,80</td><td>10,60</td><td>0,00</td><td>10,40</td><td>24290.80</td><td>2311.00</td><td>0.97</td></tr><tr><td>TUCLK</td><td>9,49</td><td>9,13</td><td>9,80</td><td>9,15</td><td>0,00</td><td>9,80</td><td>127585.59</td><td>13823.00</td><td>3.27</td></tr><tr><td>TUDDF</td><td>8,36</td><td>7,76</td><td>8,99</td><td>8,21</td><td>7,77</td><td>7,77</td><td>1762943.19</td><td>214417.00</td><td>-7.06</td></tr><tr><td>ULAS</td><td>0,58</td><td>0,57</td><td>0,60</td><td>0,59</td><td>0,59</td><td>0,59</td><td>41133.69</td><td>70800.00</td><td>1.72</td></tr><tr><td>USAS</td><td>0,52</td><td>0,50</td><td>0,52</td><td>0,50</td><td>0,00</td><td>0,51</td><td>425952.17</td><td>836323.00</td><td>-1.92</td></tr><tr><td>UTPYA</td><td>1,25</td><td>1,22</td><td>1,25</td><td>1,25</td><td>1,24</td><td>1,24</td><td>16869.40</td><td>13683.00</td><td>-0.8</td></tr><tr><td>VERUS</td><td>31,90</td><td>31,50</td><td>32,05</td><td>31,75</td><td>31,65</td><td>31,65</td><td>1110627.30</td><td>35144.00</td><td>-0.78</td></tr><tr><td>YAPRK</td><td>2,11</td><td>2,11</td><td>2,14</td><td>2,11</td><td>2,14</td><td>2,14</td><td>2411.52</td><td>1137.00</td><td>1.42</td></tr><tr><td>YYAPI</td><td>0,89</td><td>0,84</td><td>0,95</td><td>0,90</td><td>0,92</td><td>0,92</td><td>1714142.41</td><td>1879286.00</td><td>3.37</td></tr></table> CİHAN