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>60,75</td><td>59,50</td><td>61,90</td><td>60,40</td><td>60,40</td><td>60,40</td><td>1637485.80</td><td>27257.00</td><td>-0.58</td></tr><tr><td>ADESE</td><td>7,15</td><td>7,15</td><td>7,50</td><td>7,21</td><td>0,00</td><td>7,23</td><td>24879780.09</td><td>3418405.00</td><td>1.12</td></tr><tr><td>AKGUV</td><td>4,58</td><td>4,52</td><td>4,64</td><td>4,58</td><td>4,54</td><td>4,54</td><td>387132.75</td><td>85133.00</td><td>-0.87</td></tr><tr><td>AKSEL</td><td>1,47</td><td>1,46</td><td>1,48</td><td>1,47</td><td>1,46</td><td>1,46</td><td>191562.87</td><td>130517.00</td><td>-0.68</td></tr><tr><td>ALNTF</td><td>1,83</td><td>1,83</td><td>1,84</td><td>1,84</td><td>1,84</td><td>1,84</td><td>461.74</td><td>251.00</td><td>0.55</td></tr><tr><td>ARBUL</td><td>0,99</td><td>0,97</td><td>1,00</td><td>1,00</td><td>0,99</td><td>0,99</td><td>153537.75</td><td>155796.00</td><td>0</td></tr><tr><td>ARMDA</td><td>5,18</td><td>5,18</td><td>5,32</td><td>5,23</td><td>5,23</td><td>5,23</td><td>1010764.30</td><td>192784.00</td><td>0.97</td></tr><tr><td>ASLAN</td><td>51,80</td><td>49,70</td><td>54,35</td><td>51,50</td><td>51,90</td><td>51,90</td><td>94507074.90</td><td>1816287.00</td><td>0.19</td></tr><tr><td>ATPET</td><td>3,21</td><td>3,20</td><td>3,25</td><td>3,24</td><td>3,20</td><td>3,20</td><td>289175.17</td><td>89980.00</td><td>-0.31</td></tr><tr><td>ATSYH</td><td>0,56</td><td>0,54</td><td>0,56</td><td>0,55</td><td>0,00</td><td>0,55</td><td>175070.71</td><td>319587.00</td><td>-1.79</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>3196.44</td><td>683.00</td><td>0</td></tr><tr><td>AVOD</td><td>0,92</td><td>0,92</td><td>0,95</td><td>0,93</td><td>0,92</td><td>0,92</td><td>157340.39</td><td>169732.00</td><td>0</td></tr><tr><td>AVTUR</td><td>1,52</td><td>1,52</td><td>1,59</td><td>1,57</td><td>0,00</td><td>1,58</td><td>1236377.42</td><td>787740.00</td><td>3.95</td></tr><tr><td>AYCES</td><td>4,75</td><td>4,73</td><td>4,75</td><td>4,75</td><td>4,73</td><td>4,73</td><td>7116.90</td><td>1500.00</td><td>-0.42</td></tr><tr><td>BISAS</td><td>0,60</td><td>0,61</td><td>0,62</td><td>0,62</td><td>0,00</td><td>0,61</td><td>2072.09</td><td>3351.00</td><td>1.67</td></tr><tr><td>BLCYT</td><td>1,16</td><td>1,14</td><td>1,19</td><td>1,16</td><td>1,16</td><td>1,16</td><td>327673.50</td><td>280931.00</td><td>0</td></tr><tr><td>BNTAS</td><td>2,17</td><td>2,15</td><td>2,22</td><td>2,16</td><td>2,21</td><td>2,21</td><td>185555.43</td><td>85010.00</td><td>1.84</td></tr><tr><td>BRKO</td><td>0,52</td><td>0,50</td><td>0,53</td><td>0,50</td><td>0,00</td><td>0,51</td><td>389107.27</td><td>767091.00</td><td>-1.92</td></tr><tr><td>BRKSN</td><td>1,56</td><td>1,56</td><td>1,59</td><td>1,58</td><td>0,00</td><td>0,00</td><td>222097.23</td><td>140847.00</td><td>0</td></tr><tr><td>BRMEN</td><td>0,72</td><td>0,70</td><td>0,76</td><td>0,71</td><td>0,00</td><td>0,75</td><td>175385.79</td><td>239021.00</td><td>4.17</td></tr><tr><td>CELHA</td><td>2,63</td><td>2,63</td><td>2,67</td><td>2,66</td><td>0,00</td><td>0,00</td><td>60749.56</td><td>22997.00</td><td>0</td></tr><tr><td>CMENT</td><td>11,10</td><td>11,00</td><td>11,40</td><td>11,10</td><td>11,05</td><td>11,05</td><td>537056.25</td><td>48366.00</td><td>-0.45</td></tr><tr><td>DAGHL</td><td>1,36</td><td>1,33</td><td>1,36</td><td>1,35</td><td>0,00</td><td>0,00</td><td>81738.60</td><td>60593.00</td><td>0</td></tr><tr><td>DAGI</td><td>2,42</td><td>2,40</td><td>2,47</td><td>2,43</td><td>2,43</td><td>2,43</td><td>716838.89</td><td>295375.00</td><td>0.41</td></tr><tr><td>DENIZ</td><td>6,90</td><td>6,81</td><td>6,90</td><td>6,81</td><td>6,90</td><td>6,90</td><td>2243.52</td><td>327.00</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>0,00</td><td>67915.49</td><td>81836.00</td><td>0</td></tr><tr><td>DESPC</td><td>2,68</td><td>2,66</td><td>2,78</td><td>2,74</td><td>0,00</td><td>0,00</td><td>594747.13</td><td>219601.00</td><td>0</td></tr><tr><td>DGATE</td><td>13,85</td><td>13,80</td><td>14,30</td><td>14,15</td><td>14,05</td><td>14,05</td><td>1189085.25</td><td>84523.00</td><td>1.44</td></tr><tr><td>DGZTE</td><td>1,94</td><td>1,93</td><td>1,97</td><td>1,95</td><td>0,00</td><td>0,00</td><td>170478.56</td><td>87844.00</td><td>0</td></tr><tr><td>DIRIT</td><td>0,90</td><td>0,88</td><td>0,90</td><td>0,90</td><td>0,00</td><td>0,00</td><td>99144.42</td><td>111176.00</td><td>0</td></tr><tr><td>DOBUR</td><td>2,35</td><td>2,36</td><td>2,57</td><td>2,38</td><td>2,39</td><td>2,39</td><td>112783.15</td><td>46697.00</td><td>1.7</td></tr><tr><td>DOGUB</td><td>0,73</td><td>0,72</td><td>0,74</td><td>0,74</td><td>0,73</td><td>0,73</td><td>118553.55</td><td>162357.00</td><td>0</td></tr><tr><td>EGCYH</td><td>0,50</td><td>0,48</td><td>0,50</td><td>0,49</td><td>0,00</td><td>0,49</td><td>205374.70</td><td>424792.00</td><td>-2</td></tr><tr><td>EGPRO</td><td>4,02</td><td>3,97</td><td>4,04</td><td>4,01</td><td>4,04</td><td>4,04</td><td>37969.29</td><td>9478.00</td><td>0.5</td></tr><tr><td>EMNIS</td><td>1,73</td><td>1,73</td><td>1,76</td><td>1,74</td><td>1,75</td><td>1,75</td><td>49367.10</td><td>28336.00</td><td>1.16</td></tr><tr><td>EUHOL</td><td>2,05</td><td>2,02</td><td>2,09</td><td>2,06</td><td>0,00</td><td>2,06</td><td>834974.86</td><td>405677.00</td><td>0.49</td></tr><tr><td>FFKRL</td><td>3,05</td><td>3,00</td><td>3,00</td><td>0,00</td><td>3,00</td><td>3,00</td><td>300.00</td><td>100.00</td><td>-1.64</td></tr><tr><td>FLAP</td><td>1,06</td><td>1,05</td><td>1,09</td><td>1,08</td><td>0,00</td><td>1,07</td><td>2083285.87</td><td>1949338.00</td><td>0.94</td></tr><tr><td>FONFK</td><td>1,69</td><td>1,70</td><td>1,73</td><td>1,70</td><td>1,73</td><td>1,73</td><td>56349.28</td><td>32705.00</td><td>2.37</td></tr><tr><td>GEDIK</td><td>2,28</td><td>2,28</td><td>2,29</td><td>2,28</td><td>0,00</td><td>2,28</td><td>32196.38</td><td>14096.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,15</td><td>4,10</td><td>4,30</td><td>4,22</td><td>0,00</td><td>4,23</td><td>316509.99</td><td>75126.00</td><td>1.93</td></tr><tr><td>GLBMD</td><td>0,44</td><td>0,44</td><td>0,45</td><td>0,44</td><td>0,00</td><td>0,45</td><td>3416.00</td><td>7650.00</td><td>2.27</td></tr><tr><td>GLRYH</td><td>1,69</td><td>1,67</td><td>1,71</td><td>1,69</td><td>1,71</td><td>1,71</td><td>130838.43</td><td>77357.00</td><td>1.18</td></tr><tr><td>HATEK</td><td>2,81</td><td>2,81</td><td>2,85</td><td>2,82</td><td>2,81</td><td>2,81</td><td>164270.92</td><td>58106.00</td><td>0</td></tr><tr><td>HZNDR</td><td>4,45</td><td>4,44</td><td>4,44</td><td>4,44</td><td>0,00</td><td>0,00</td><td>4.44</td><td>1.00</td><td>0</td></tr><tr><td>IHMAD</td><td>0,92</td><td>0,91</td><td>0,97</td><td>0,94</td><td>0,93</td><td>0,93</td><td>6744551.56</td><td>7162774.00</td><td>1.09</td></tr><tr><td>INFO</td><td>0,77</td><td>0,75</td><td>0,78</td><td>0,78</td><td>0,00</td><td>0,77</td><td>28152.86</td><td>36841.00</td><td>0</td></tr><tr><td>JANTS</td><td>23,15</td><td>23,25</td><td>24,70</td><td>23,80</td><td>0,00</td><td>24,20</td><td>4320449.05</td><td>179045.00</td><td>4.54</td></tr><tr><td>KAPLM</td><td>1,70</td><td>1,70</td><td>1,70</td><td>1,70</td><td>1,70</td><td>1,70</td><td>19711.50</td><td>11595.00</td><td>0</td></tr><tr><td>KATMR</td><td>2,88</td><td>2,90</td><td>3,25</td><td>3,17</td><td>3,09</td><td>3,09</td><td>5493360.57</td><td>1763078.00</td><td>7.29</td></tr><tr><td>KENT</td><td>158,00</td><td>155,00</td><td>156,00</td><td>156,00</td><td>156,00</td><td>156,00</td><td>19793.00</td><td>127.00</td><td>-1.27</td></tr><tr><td>KLNMA</td><td>4,50</td><td>4,50</td><td>4,52</td><td>4,52</td><td>4,52</td><td>4,52</td><td>3461.26</td><td>766.00</td><td>0.44</td></tr><tr><td>KOMHL</td><td>2,03</td><td>2,03</td><td>2,07</td><td>2,06</td><td>2,05</td><td>2,05</td><td>345787.19</td><td>169091.00</td><td>0.99</td></tr><tr><td>KRONT</td><td>1,47</td><td>1,43</td><td>1,47</td><td>1,46</td><td>1,44</td><td>1,44</td><td>130698.03</td><td>90349.00</td><td>-2.04</td></tr><tr><td>KRSAN</td><td>6,43</td><td>6,40</td><td>6,49</td><td>6,43</td><td>0,00</td><td>6,43</td><td>50700.44</td><td>7864.00</td><td>0</td></tr><tr><td>KRTEK</td><td>0,58</td><td>0,60</td><td>0,60</td><td>0,60</td><td>0,60</td><td>0,60</td><td>3562.80</td><td>5938.00</td><td>3.45</td></tr><tr><td>KUYAS</td><td>8,08</td><td>8,05</td><td>8,16</td><td>8,13</td><td>0,00</td><td>8,05</td><td>170295.87</td><td>21068.00</td><td>-0.37</td></tr><tr><td>LIDFA</td><td>2,31</td><td>2,29</td><td>2,35</td><td>2,32</td><td>2,29</td><td>2,29</td><td>33203.93</td><td>14351.00</td><td>-0.87</td></tr><tr><td>LKMNH</td><td>2,42</td><td>2,17</td><td>2,47</td><td>2,39</td><td>2,43</td><td>2,43</td><td>1520220.54</td><td>625179.00</td><td>0.41</td></tr><tr><td>LUKSK</td><td>3,02</td><td>3,00</td><td>3,07</td><td>3,03</td><td>0,00</td><td>3,05</td><td>24051.72</td><td>7919.00</td><td>0.99</td></tr><tr><td>MAKTK</td><td>1,08</td><td>1,08</td><td>1,10</td><td>1,10</td><td>1,09</td><td>1,09</td><td>285973.93</td><td>262134.00</td><td>0.93</td></tr><tr><td>MEPET</td><td>2,89</td><td>2,97</td><td>3,39</td><td>3,10</td><td>0,00</td><td>3,39</td><td>37825910.82</td><td>11535070.00</td><td>17.3</td></tr><tr><td>METUR</td><td>1,01</td><td>1,00</td><td>1,06</td><td>1,01</td><td>0,00</td><td>1,02</td><td>1433211.98</td><td>1391395.00</td><td>0.99</td></tr><tr><td>NIBAS</td><td>0,59</td><td>0,60</td><td>0,66</td><td>0,65</td><td>0,62</td><td>0,62</td><td>1007592.30</td><td>1567829.00</td><td>5.08</td></tr><tr><td>ORGE</td><td>1,66</td><td>1,66</td><td>1,68</td><td>1,68</td><td>1,67</td><td>1,67</td><td>340239.31</td><td>203664.00</td><td>0.6</td></tr><tr><td>OSTIM</td><td>2,85</td><td>2,84</td><td>2,91</td><td>2,88</td><td>0,00</td><td>0,00</td><td>44576.89</td><td>15626.00</td><td>0</td></tr><tr><td>OYLUM</td><td>0,66</td><td>0,65</td><td>0,67</td><td>0,66</td><td>0,00</td><td>0,00</td><td>28398.05</td><td>42978.00</td><td>0</td></tr><tr><td>PKENT</td><td>59,95</td><td>58,45</td><td>58,50</td><td>58,50</td><td>0,00</td><td>58,45</td><td>2279.85</td><td>39.00</td><td>-2.5</td></tr><tr><td>POLHO</td><td>2,55</td><td>2,54</td><td>2,65</td><td>2,63</td><td>0,00</td><td>2,65</td><td>1672197.03</td><td>638296.00</td><td>3.92</td></tr><tr><td>PRZMA</td><td>0,96</td><td>0,96</td><td>0,98</td><td>0,97</td><td>0,00</td><td>0,00</td><td>109846.99</td><td>113465.00</td><td>0</td></tr><tr><td>PSDTC</td><td>9,41</td><td>9,33</td><td>9,50</td><td>9,48</td><td>9,35</td><td>9,35</td><td>94537.51</td><td>10072.00</td><td>-0.64</td></tr><tr><td>RAYSG</td><td>0,52</td><td>0,52</td><td>0,52</td><td>0,52</td><td>0,00</td><td>0,00</td><td>2652.00</td><td>5100.00</td><td>0</td></tr><tr><td>RTALB</td><td>8,96</td><td>8,97</td><td>9,19</td><td>8,98</td><td>0,00</td><td>0,00</td><td>17332.13</td><td>1931.00</td><td>0</td></tr><tr><td>SAMAT</td><td>1,03</td><td>1,03</td><td>1,06</td><td>1,04</td><td>0,00</td><td>0,00</td><td>140015.02</td><td>134780.00</td><td>0</td></tr><tr><td>SANEL</td><td>2,41</td><td>2,40</td><td>2,45</td><td>2,43</td><td>2,42</td><td>2,42</td><td>373537.40</td><td>154241.00</td><td>0.41</td></tr><tr><td>SANFM</td><td>2,29</td><td>2,26</td><td>2,33</td><td>2,29</td><td>2,28</td><td>2,28</td><td>871415.09</td><td>380979.00</td><td>-0.44</td></tr><tr><td>SAYAS</td><td>3,80</td><td>3,79</td><td>3,85</td><td>3,80</td><td>0,00</td><td>3,79</td><td>53128.47</td><td>13963.00</td><td>-0.26</td></tr><tr><td>SEKFK</td><td>0,69</td><td>0,68</td><td>0,69</td><td>0,68</td><td>0,69</td><td>0,69</td><td>135579.62</td><td>198496.00</td><td>0</td></tr><tr><td>SILVR</td><td>1,05</td><td>1,03</td><td>1,06</td><td>1,04</td><td>1,03</td><td>1,03</td><td>69166.82</td><td>66590.00</td><td>-1.9</td></tr><tr><td>SNKRN</td><td>6,17</td><td>6,11</td><td>6,31</td><td>6,14</td><td>6,18</td><td>6,18</td><td>845704.38</td><td>137849.00</td><td>0.16</td></tr><tr><td>SNPAM</td><td>1,24</td><td>1,24</td><td>1,24</td><td>1,24</td><td>1,24</td><td>1,24</td><td>15600.44</td><td>12581.00</td><td>0</td></tr><tr><td>SONME</td><td>2,83</td><td>2,83</td><td>3,03</td><td>2,87</td><td>0,00</td><td>2,90</td><td>1668300.66</td><td>568515.00</td><td>2.47</td></tr><tr><td>TGSAS</td><td>3,57</td><td>3,59</td><td>4,09</td><td>3,78</td><td>4,03</td><td>4,03</td><td>2716861.04</td><td>690783.00</td><td>12.89</td></tr><tr><td>TMPOL</td><td>10,40</td><td>10,40</td><td>11,00</td><td>10,60</td><td>0,00</td><td>10,55</td><td>18587.80</td><td>1764.00</td><td>1.44</td></tr><tr><td>TUCLK</td><td>9,80</td><td>9,15</td><td>9,90</td><td>9,60</td><td>0,00</td><td>9,85</td><td>239022.30</td><td>25090.00</td><td>0.51</td></tr><tr><td>TUDDF</td><td>7,77</td><td>6,50</td><td>7,90</td><td>7,11</td><td>0,00</td><td>7,62</td><td>625100.96</td><td>87068.00</td><td>-1.93</td></tr><tr><td>ULAS</td><td>0,59</td><td>0,57</td><td>0,62</td><td>0,58</td><td>0,00</td><td>0,58</td><td>25147.64</td><td>43583.00</td><td>-1.69</td></tr><tr><td>USAS</td><td>0,51</td><td>0,51</td><td>0,59</td><td>0,57</td><td>0,00</td><td>0,57</td><td>9228758.73</td><td>16518037.00</td><td>11.76</td></tr><tr><td>UTPYA</td><td>1,24</td><td>1,23</td><td>1,28</td><td>1,25</td><td>0,00</td><td>1,25</td><td>52498.79</td><td>42060.00</td><td>0.81</td></tr><tr><td>VERUS</td><td>31,65</td><td>31,50</td><td>31,75</td><td>31,75</td><td>0,00</td><td>31,55</td><td>1209146.85</td><td>38321.00</td><td>-0.32</td></tr><tr><td>YAPRK</td><td>2,14</td><td>2,14</td><td>2,14</td><td>2,14</td><td>2,14</td><td>2,14</td><td>500.76</td><td>234.00</td><td>0</td></tr><tr><td>YYAPI</td><td>0,92</td><td>0,93</td><td>0,99</td><td>0,96</td><td>0,99</td><td>0,99</td><td>1065171.11</td><td>1106032.00</td><td>7.61</td></tr></table> CİHAN