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>60,40</td><td>58,50</td><td>63,20</td><td>60,30</td><td>0,00</td><td>60,35</td><td>3755890.10</td><td>62629.00</td><td>-0.08</td></tr><tr><td>ADESE</td><td>7,23</td><td>7,11</td><td>7,26</td><td>7,21</td><td>7,14</td><td>7,14</td><td>7380829.33</td><td>1028539.00</td><td>-1.24</td></tr><tr><td>AKGUV</td><td>4,54</td><td>4,50</td><td>4,59</td><td>4,51</td><td>0,00</td><td>4,50</td><td>153483.72</td><td>33924.00</td><td>-0.88</td></tr><tr><td>AKSEL</td><td>1,46</td><td>1,45</td><td>1,58</td><td>1,51</td><td>0,00</td><td>1,58</td><td>2920062.34</td><td>1920963.00</td><td>8.22</td></tr><tr><td>ALNTF</td><td>1,84</td><td>1,83</td><td>1,84</td><td>1,84</td><td>1,83</td><td>1,83</td><td>38.62</td><td>21.00</td><td>-0.54</td></tr><tr><td>ARBUL</td><td>0,99</td><td>0,93</td><td>1,00</td><td>0,97</td><td>0,95</td><td>0,95</td><td>632206.32</td><td>661341.00</td><td>-4.04</td></tr><tr><td>ARMDA</td><td>5,23</td><td>5,11</td><td>5,25</td><td>5,14</td><td>5,20</td><td>5,20</td><td>559024.30</td><td>108101.00</td><td>-0.57</td></tr><tr><td>ASLAN</td><td>51,90</td><td>50,05</td><td>52,75</td><td>50,95</td><td>50,05</td><td>50,05</td><td>37091986.40</td><td>724589.00</td><td>-3.56</td></tr><tr><td>ATPET</td><td>3,20</td><td>3,20</td><td>3,25</td><td>3,22</td><td>3,22</td><td>3,22</td><td>202542.47</td><td>62927.00</td><td>0.62</td></tr><tr><td>ATSYH</td><td>0,55</td><td>0,54</td><td>0,56</td><td>0,54</td><td>0,00</td><td>0,54</td><td>90371.88</td><td>165358.00</td><td>-1.82</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>1254.24</td><td>268.00</td><td>0</td></tr><tr><td>AVOD</td><td>0,92</td><td>0,91</td><td>0,94</td><td>0,92</td><td>0,00</td><td>0,94</td><td>331910.40</td><td>359928.00</td><td>2.17</td></tr><tr><td>AVTUR</td><td>1,58</td><td>1,51</td><td>1,59</td><td>1,54</td><td>0,00</td><td>1,53</td><td>769157.17</td><td>497117.00</td><td>-3.16</td></tr><tr><td>AYCES</td><td>4,73</td><td>4,68</td><td>4,73</td><td>4,73</td><td>4,68</td><td>4,68</td><td>10436.05</td><td>2220.00</td><td>-1.06</td></tr><tr><td>BISAS</td><td>0,61</td><td>0,62</td><td>0,62</td><td>0,62</td><td>0,62</td><td>0,62</td><td>8796.56</td><td>14188.00</td><td>1.64</td></tr><tr><td>BLCYT</td><td>1,16</td><td>1,13</td><td>1,17</td><td>1,15</td><td>0,00</td><td>1,14</td><td>209627.75</td><td>182701.00</td><td>-1.72</td></tr><tr><td>BNTAS</td><td>2,21</td><td>2,16</td><td>2,21</td><td>2,19</td><td>2,18</td><td>2,18</td><td>73498.91</td><td>33680.00</td><td>-1.36</td></tr><tr><td>BRKO</td><td>0,51</td><td>0,50</td><td>0,51</td><td>0,51</td><td>0,00</td><td>0,51</td><td>68801.91</td><td>136014.00</td><td>0</td></tr><tr><td>BRKSN</td><td>1,58</td><td>1,55</td><td>1,59</td><td>1,58</td><td>0,00</td><td>1,58</td><td>208931.91</td><td>132805.00</td><td>0</td></tr><tr><td>BRMEN</td><td>0,75</td><td>0,70</td><td>0,74</td><td>0,72</td><td>0,71</td><td>0,71</td><td>67447.84</td><td>94262.00</td><td>-5.33</td></tr><tr><td>CELHA</td><td>2,65</td><td>2,61</td><td>2,67</td><td>2,66</td><td>2,64</td><td>2,64</td><td>30012.92</td><td>11326.00</td><td>-0.38</td></tr><tr><td>CMENT</td><td>11,05</td><td>10,75</td><td>11,20</td><td>11,00</td><td>10,80</td><td>10,80</td><td>602736.75</td><td>54998.00</td><td>-2.26</td></tr><tr><td>DAGHL</td><td>1,35</td><td>1,31</td><td>1,35</td><td>1,34</td><td>0,00</td><td>1,34</td><td>46771.78</td><td>35138.00</td><td>-0.74</td></tr><tr><td>DAGI</td><td>2,43</td><td>2,43</td><td>2,48</td><td>2,46</td><td>0,00</td><td>2,43</td><td>664486.84</td><td>271564.00</td><td>0</td></tr><tr><td>DENIZ</td><td>6,90</td><td>6,90</td><td>6,99</td><td>6,95</td><td>6,90</td><td>6,90</td><td>5998.33</td><td>864.00</td><td>0</td></tr><tr><td>DESA</td><td>0,83</td><td>0,81</td><td>0,84</td><td>0,84</td><td>0,00</td><td>0,82</td><td>48305.28</td><td>58679.00</td><td>-1.2</td></tr><tr><td>DESPC</td><td>2,72</td><td>2,64</td><td>2,80</td><td>2,71</td><td>0,00</td><td>2,69</td><td>958135.63</td><td>354235.00</td><td>-1.1</td></tr><tr><td>DGATE</td><td>14,05</td><td>13,90</td><td>14,45</td><td>14,15</td><td>14,20</td><td>14,20</td><td>586021.55</td><td>41298.00</td><td>1.07</td></tr><tr><td>DGZTE</td><td>1,94</td><td>1,92</td><td>1,96</td><td>1,94</td><td>1,92</td><td>1,92</td><td>79240.68</td><td>40983.00</td><td>-1.03</td></tr><tr><td>DIRIT</td><td>0,89</td><td>0,86</td><td>0,90</td><td>0,88</td><td>0,87</td><td>0,87</td><td>200527.52</td><td>228173.00</td><td>-2.25</td></tr><tr><td>DOBUR</td><td>2,39</td><td>2,35</td><td>2,43</td><td>2,38</td><td>2,38</td><td>2,38</td><td>59630.75</td><td>25166.00</td><td>-0.42</td></tr><tr><td>DOGUB</td><td>0,73</td><td>0,72</td><td>0,74</td><td>0,74</td><td>0,00</td><td>0,73</td><td>83607.90</td><td>114531.00</td><td>0</td></tr><tr><td>EGCYH</td><td>0,49</td><td>0,48</td><td>0,49</td><td>0,49</td><td>0,49</td><td>0,49</td><td>112129.76</td><td>231104.00</td><td>0</td></tr><tr><td>EGPRO</td><td>4,04</td><td>4,00</td><td>4,04</td><td>4,01</td><td>0,00</td><td>4,01</td><td>42634.62</td><td>10627.00</td><td>-0.74</td></tr><tr><td>EMNIS</td><td>1,75</td><td>1,72</td><td>1,75</td><td>1,73</td><td>1,73</td><td>1,73</td><td>62698.21</td><td>36219.00</td><td>-1.14</td></tr><tr><td>EUHOL</td><td>2,06</td><td>2,04</td><td>2,12</td><td>2,04</td><td>2,08</td><td>2,08</td><td>1817053.81</td><td>874646.00</td><td>0.97</td></tr><tr><td>FFKRL</td><td>3,00</td><td>3,00</td><td>3,00</td><td>0,00</td><td>3,00</td><td>3,00</td><td>165.00</td><td>55.00</td><td>0</td></tr><tr><td>FLAP</td><td>1,07</td><td>1,04</td><td>1,08</td><td>1,06</td><td>0,00</td><td>1,05</td><td>1823577.10</td><td>1725780.00</td><td>-1.87</td></tr><tr><td>FONFK</td><td>1,73</td><td>1,67</td><td>1,72</td><td>1,72</td><td>1,67</td><td>1,67</td><td>6770.60</td><td>4053.00</td><td>-3.47</td></tr><tr><td>GEDIK</td><td>2,28</td><td>2,28</td><td>2,28</td><td>2,28</td><td>0,00</td><td>2,28</td><td>3255.84</td><td>1428.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,23</td><td>4,17</td><td>4,68</td><td>4,19</td><td>4,49</td><td>4,49</td><td>631470.84</td><td>144474.00</td><td>6.15</td></tr><tr><td>GLBMD</td><td>0,45</td><td>0,45</td><td>0,46</td><td>0,45</td><td>0,45</td><td>0,45</td><td>11712.70</td><td>26006.00</td><td>0</td></tr><tr><td>GLRYH</td><td>1,71</td><td>1,69</td><td>1,73</td><td>1,72</td><td>1,73</td><td>1,73</td><td>387159.13</td><td>226180.00</td><td>1.17</td></tr><tr><td>HATEK</td><td>2,81</td><td>2,79</td><td>2,84</td><td>2,84</td><td>0,00</td><td>2,80</td><td>219248.22</td><td>78058.00</td><td>-0.36</td></tr><tr><td>HZNDR</td><td>4,44</td><td>0,00</td><td>0,00</td><td>0,00</td><td>0,00</td><td>0,00</td><td>0.00</td><td>0.00</td><td>0</td></tr><tr><td>IHMAD</td><td>0,93</td><td>0,92</td><td>0,96</td><td>0,94</td><td>0,00</td><td>0,93</td><td>4031674.00</td><td>4290912.00</td><td>0</td></tr><tr><td>INFO</td><td>0,77</td><td>0,75</td><td>0,77</td><td>0,76</td><td>0,00</td><td>0,76</td><td>28286.78</td><td>37252.00</td><td>-1.3</td></tr><tr><td>JANTS</td><td>24,20</td><td>23,65</td><td>25,15</td><td>24,20</td><td>0,00</td><td>24,00</td><td>4028256.70</td><td>164867.00</td><td>-0.83</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>1077.80</td><td>634.00</td><td>0</td></tr><tr><td>KATMR</td><td>3,09</td><td>2,99</td><td>3,11</td><td>3,02</td><td>2,99</td><td>2,99</td><td>1543252.87</td><td>509176.00</td><td>-3.24</td></tr><tr><td>KENT</td><td>156,00</td><td>159,00</td><td>160,00</td><td>160,00</td><td>159,00</td><td>159,00</td><td>159105.00</td><td>999.00</td><td>1.92</td></tr><tr><td>KLNMA</td><td>4,52</td><td>4,50</td><td>4,50</td><td>4,50</td><td>4,50</td><td>4,50</td><td>868.50</td><td>193.00</td><td>-0.44</td></tr><tr><td>KOMHL</td><td>2,05</td><td>2,04</td><td>2,14</td><td>2,07</td><td>2,05</td><td>2,05</td><td>1092537.98</td><td>526170.00</td><td>0</td></tr><tr><td>KRONT</td><td>1,44</td><td>1,42</td><td>1,45</td><td>1,44</td><td>1,42</td><td>1,42</td><td>68469.95</td><td>47844.00</td><td>-1.39</td></tr><tr><td>KRSAN</td><td>6,43</td><td>6,38</td><td>6,63</td><td>6,47</td><td>0,00</td><td>6,42</td><td>284380.20</td><td>43791.00</td><td>-0.16</td></tr><tr><td>KRTEK</td><td>0,60</td><td>0,60</td><td>0,61</td><td>0,60</td><td>0,61</td><td>0,61</td><td>1424.38</td><td>2338.00</td><td>1.67</td></tr><tr><td>KUYAS</td><td>8,05</td><td>8,04</td><td>8,10</td><td>8,07</td><td>0,00</td><td>8,06</td><td>86352.31</td><td>10711.00</td><td>0.12</td></tr><tr><td>LIDFA</td><td>2,29</td><td>2,29</td><td>2,32</td><td>2,31</td><td>0,00</td><td>2,31</td><td>41135.16</td><td>17846.00</td><td>0.87</td></tr><tr><td>LKMNH</td><td>2,43</td><td>2,38</td><td>2,45</td><td>2,40</td><td>0,00</td><td>2,39</td><td>491635.91</td><td>203521.00</td><td>-1.65</td></tr><tr><td>LUKSK</td><td>3,05</td><td>3,07</td><td>3,30</td><td>3,14</td><td>0,00</td><td>3,08</td><td>77857.41</td><td>24711.00</td><td>0.98</td></tr><tr><td>MAKTK</td><td>1,09</td><td>1,08</td><td>1,10</td><td>1,09</td><td>1,09</td><td>1,09</td><td>89030.11</td><td>81720.00</td><td>0</td></tr><tr><td>MEPET</td><td>3,39</td><td>3,15</td><td>3,60</td><td>3,31</td><td>3,25</td><td>3,25</td><td>111608043.39</td><td>33344568.00</td><td>-4.13</td></tr><tr><td>METUR</td><td>1,02</td><td>1,00</td><td>1,03</td><td>1,01</td><td>0,00</td><td>1,02</td><td>340475.53</td><td>335191.00</td><td>0</td></tr><tr><td>NIBAS</td><td>0,62</td><td>0,60</td><td>0,63</td><td>0,61</td><td>0,60</td><td>0,60</td><td>237799.62</td><td>390331.00</td><td>-3.23</td></tr><tr><td>ORGE</td><td>1,67</td><td>1,67</td><td>1,72</td><td>1,69</td><td>1,69</td><td>1,69</td><td>487931.24</td><td>289009.00</td><td>1.2</td></tr><tr><td>OSTIM</td><td>2,89</td><td>2,86</td><td>3,02</td><td>2,93</td><td>2,87</td><td>2,87</td><td>353952.99</td><td>121483.00</td><td>-0.69</td></tr><tr><td>OYLUM</td><td>0,66</td><td>0,65</td><td>0,67</td><td>0,66</td><td>0,65</td><td>0,65</td><td>15782.49</td><td>23971.00</td><td>-1.52</td></tr><tr><td>PKENT</td><td>58,45</td><td>58,55</td><td>59,00</td><td>59,00</td><td>58,55</td><td>58,55</td><td>3639.55</td><td>62.00</td><td>0.17</td></tr><tr><td>POLHO</td><td>2,65</td><td>2,65</td><td>2,78</td><td>2,74</td><td>2,74</td><td>2,74</td><td>2134124.95</td><td>784692.00</td><td>3.4</td></tr><tr><td>PRZMA</td><td>0,97</td><td>0,95</td><td>0,98</td><td>0,97</td><td>0,95</td><td>0,95</td><td>247522.90</td><td>257063.00</td><td>-2.06</td></tr><tr><td>PSDTC</td><td>9,35</td><td>9,33</td><td>9,70</td><td>9,43</td><td>9,70</td><td>9,70</td><td>317776.34</td><td>33685.00</td><td>3.74</td></tr><tr><td>RAYSG</td><td>0,52</td><td>0,50</td><td>0,52</td><td>0,52</td><td>0,50</td><td>0,50</td><td>6040.52</td><td>12001.00</td><td>-3.85</td></tr><tr><td>RTALB</td><td>9,17</td><td>9,06</td><td>9,20</td><td>9,15</td><td>9,20</td><td>9,20</td><td>82604.26</td><td>9048.00</td><td>0.33</td></tr><tr><td>SAMAT</td><td>1,04</td><td>1,02</td><td>1,05</td><td>1,02</td><td>0,00</td><td>1,02</td><td>88317.80</td><td>85392.00</td><td>-1.92</td></tr><tr><td>SANEL</td><td>2,42</td><td>2,40</td><td>2,46</td><td>2,43</td><td>0,00</td><td>2,41</td><td>475000.97</td><td>195999.00</td><td>-0.41</td></tr><tr><td>SANFM</td><td>2,28</td><td>2,27</td><td>2,32</td><td>2,28</td><td>0,00</td><td>2,28</td><td>619500.60</td><td>271372.00</td><td>0</td></tr><tr><td>SAYAS</td><td>3,79</td><td>3,55</td><td>3,80</td><td>3,79</td><td>3,78</td><td>3,78</td><td>83828.20</td><td>22281.00</td><td>-0.26</td></tr><tr><td>SEKFK</td><td>0,69</td><td>0,68</td><td>0,69</td><td>0,69</td><td>0,69</td><td>0,69</td><td>37694.52</td><td>55356.00</td><td>0</td></tr><tr><td>SILVR</td><td>1,03</td><td>1,01</td><td>1,05</td><td>1,03</td><td>0,00</td><td>1,03</td><td>206707.78</td><td>202217.00</td><td>0</td></tr><tr><td>SNKRN</td><td>6,18</td><td>6,13</td><td>6,27</td><td>6,18</td><td>6,14</td><td>6,14</td><td>323827.35</td><td>52674.00</td><td>-0.65</td></tr><tr><td>SNPAM</td><td>1,24</td><td>1,24</td><td>1,26</td><td>1,24</td><td>1,24</td><td>1,24</td><td>6822.70</td><td>5494.00</td><td>0</td></tr><tr><td>SONME</td><td>2,90</td><td>2,81</td><td>2,91</td><td>2,85</td><td>2,85</td><td>2,85</td><td>326283.65</td><td>114018.00</td><td>-1.72</td></tr><tr><td>TGSAS</td><td>4,03</td><td>4,00</td><td>4,33</td><td>4,19</td><td>4,11</td><td>4,11</td><td>3410434.25</td><td>813154.00</td><td>1.99</td></tr><tr><td>TMPOL</td><td>10,55</td><td>10,40</td><td>11,50</td><td>10,40</td><td>11,50</td><td>11,50</td><td>237652.35</td><td>21233.00</td><td>9</td></tr><tr><td>TUCLK</td><td>9,85</td><td>9,67</td><td>10,40</td><td>9,67</td><td>0,00</td><td>10,25</td><td>74899.54</td><td>7579.00</td><td>4.06</td></tr><tr><td>TUDDF</td><td>7,62</td><td>6,90</td><td>7,51</td><td>7,14</td><td>0,00</td><td>7,20</td><td>335168.49</td><td>46548.00</td><td>-5.51</td></tr><tr><td>ULAS</td><td>0,58</td><td>0,57</td><td>0,60</td><td>0,58</td><td>0,00</td><td>0,59</td><td>20780.57</td><td>35938.00</td><td>1.72</td></tr><tr><td>USAS</td><td>0,57</td><td>0,54</td><td>0,58</td><td>0,54</td><td>0,00</td><td>0,54</td><td>1955428.77</td><td>3541150.00</td><td>-5.26</td></tr><tr><td>UTPYA</td><td>1,25</td><td>1,23</td><td>1,27</td><td>1,25</td><td>0,00</td><td>1,25</td><td>11332.94</td><td>9056.00</td><td>0</td></tr><tr><td>VERUS</td><td>31,55</td><td>31,50</td><td>32,10</td><td>31,85</td><td>0,00</td><td>31,70</td><td>972718.20</td><td>30550.00</td><td>0.48</td></tr><tr><td>YAPRK</td><td>2,14</td><td>2,15</td><td>2,15</td><td>2,15</td><td>2,15</td><td>2,15</td><td>657.90</td><td>306.00</td><td>0.47</td></tr><tr><td>YYAPI</td><td>0,99</td><td>0,95</td><td>1,02</td><td>1,01</td><td>0,00</td><td>0,96</td><td>893643.85</td><td>910857.00</td><td>-3.03</td></tr></table> CİHAN