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>60,35</td><td>59,65</td><td>60,95</td><td>60,85</td><td>59,90</td><td>59,90</td><td>116131.95</td><td>1933.00</td><td>-0.75</td></tr><tr><td>ADESE</td><td>7,14</td><td>7,16</td><td>7,76</td><td>7,60</td><td>7,45</td><td>7,45</td><td>73987744.34</td><td>9818979.00</td><td>4.34</td></tr><tr><td>AKGUV</td><td>4,50</td><td>4,48</td><td>4,63</td><td>4,58</td><td>0,00</td><td>4,54</td><td>292103.25</td><td>64073.00</td><td>0.89</td></tr><tr><td>AKSEL</td><td>1,58</td><td>1,52</td><td>1,62</td><td>1,53</td><td>1,52</td><td>1,52</td><td>1429155.95</td><td>920989.00</td><td>-3.8</td></tr><tr><td>ALNTF</td><td>1,83</td><td>1,81</td><td>1,82</td><td>0,00</td><td>1,82</td><td>1,82</td><td>909.87</td><td>500.00</td><td>-0.55</td></tr><tr><td>ARBUL</td><td>0,95</td><td>0,95</td><td>0,98</td><td>0,97</td><td>0,97</td><td>0,97</td><td>365705.25</td><td>378798.00</td><td>2.11</td></tr><tr><td>ARMDA</td><td>5,20</td><td>5,15</td><td>5,22</td><td>5,20</td><td>5,22</td><td>5,22</td><td>471282.85</td><td>90755.00</td><td>0.38</td></tr><tr><td>ASLAN</td><td>50,05</td><td>48,90</td><td>51,25</td><td>50,30</td><td>49,15</td><td>49,15</td><td>35001860.70</td><td>698512.00</td><td>-1.8</td></tr><tr><td>ATPET</td><td>3,22</td><td>3,21</td><td>3,49</td><td>3,30</td><td>0,00</td><td>3,41</td><td>2260726.83</td><td>675725.00</td><td>5.9</td></tr><tr><td>ATSYH</td><td>0,54</td><td>0,54</td><td>0,55</td><td>0,55</td><td>0,54</td><td>0,54</td><td>49761.50</td><td>91218.00</td><td>0</td></tr><tr><td>AVIVA</td><td>4,68</td><td>4,52</td><td>4,70</td><td>4,70</td><td>4,70</td><td>4,70</td><td>18.62</td><td>4.00</td><td>0.43</td></tr><tr><td>AVOD</td><td>0,94</td><td>0,92</td><td>0,98</td><td>0,95</td><td>0,00</td><td>0,93</td><td>613755.46</td><td>642158.00</td><td>-1.06</td></tr><tr><td>AVTUR</td><td>1,53</td><td>1,50</td><td>1,54</td><td>1,52</td><td>0,00</td><td>1,52</td><td>304207.42</td><td>199999.00</td><td>-0.65</td></tr><tr><td>AYCES</td><td>4,68</td><td>4,58</td><td>4,68</td><td>4,60</td><td>4,58</td><td>4,58</td><td>10965.98</td><td>2379.00</td><td>-2.14</td></tr><tr><td>BISAS</td><td>0,62</td><td>0,62</td><td>0,62</td><td>0,62</td><td>0,62</td><td>0,62</td><td>322.40</td><td>520.00</td><td>0</td></tr><tr><td>BLCYT</td><td>1,14</td><td>1,14</td><td>1,17</td><td>1,15</td><td>0,00</td><td>1,16</td><td>55073.61</td><td>47655.00</td><td>1.75</td></tr><tr><td>BNTAS</td><td>2,18</td><td>2,16</td><td>2,21</td><td>2,17</td><td>0,00</td><td>2,17</td><td>50937.51</td><td>23445.00</td><td>-0.46</td></tr><tr><td>BRKO</td><td>0,51</td><td>0,50</td><td>0,51</td><td>0,50</td><td>0,50</td><td>0,50</td><td>78916.66</td><td>157391.00</td><td>-1.96</td></tr><tr><td>BRKSN</td><td>1,58</td><td>1,56</td><td>1,63</td><td>1,58</td><td>0,00</td><td>1,58</td><td>577802.21</td><td>361371.00</td><td>0</td></tr><tr><td>BRMEN</td><td>0,71</td><td>0,70</td><td>0,72</td><td>0,71</td><td>0,00</td><td>0,71</td><td>22916.48</td><td>32343.00</td><td>0</td></tr><tr><td>CELHA</td><td>2,64</td><td>2,60</td><td>2,67</td><td>2,66</td><td>2,62</td><td>2,62</td><td>83679.83</td><td>31933.00</td><td>-0.76</td></tr><tr><td>CMENT</td><td>10,80</td><td>10,80</td><td>11,00</td><td>10,90</td><td>0,00</td><td>10,85</td><td>307444.95</td><td>28298.00</td><td>0.46</td></tr><tr><td>DAGHL</td><td>1,34</td><td>1,30</td><td>1,35</td><td>1,32</td><td>0,00</td><td>1,33</td><td>52168.06</td><td>39078.00</td><td>-0.75</td></tr><tr><td>DAGI</td><td>2,43</td><td>2,38</td><td>2,46</td><td>2,40</td><td>0,00</td><td>2,39</td><td>371612.78</td><td>155045.00</td><td>-1.65</td></tr><tr><td>DENIZ</td><td>6,90</td><td>6,92</td><td>6,95</td><td>6,94</td><td>6,94</td><td>6,94</td><td>9860.78</td><td>1421.00</td><td>0.58</td></tr><tr><td>DESA</td><td>0,82</td><td>0,81</td><td>0,83</td><td>0,82</td><td>0,00</td><td>0,82</td><td>44879.55</td><td>54981.00</td><td>0</td></tr><tr><td>DESPC</td><td>2,69</td><td>2,65</td><td>2,70</td><td>2,68</td><td>0,00</td><td>2,68</td><td>355054.68</td><td>133051.00</td><td>-0.37</td></tr><tr><td>DGATE</td><td>14,20</td><td>14,10</td><td>14,40</td><td>14,35</td><td>14,30</td><td>14,30</td><td>418016.30</td><td>29189.00</td><td>0.7</td></tr><tr><td>DGZTE</td><td>1,92</td><td>1,90</td><td>1,96</td><td>1,93</td><td>1,94</td><td>1,94</td><td>66314.61</td><td>34419.00</td><td>1.04</td></tr><tr><td>DIRIT</td><td>0,87</td><td>0,86</td><td>0,89</td><td>0,87</td><td>0,00</td><td>0,88</td><td>146497.11</td><td>166951.00</td><td>1.15</td></tr><tr><td>DOBUR</td><td>2,38</td><td>2,36</td><td>2,39</td><td>2,38</td><td>0,00</td><td>2,38</td><td>3689.37</td><td>1551.00</td><td>0</td></tr><tr><td>DOGUB</td><td>0,73</td><td>0,72</td><td>0,73</td><td>0,73</td><td>0,00</td><td>0,72</td><td>111204.40</td><td>154238.00</td><td>-1.37</td></tr><tr><td>EGCYH</td><td>0,49</td><td>0,48</td><td>0,49</td><td>0,49</td><td>0,00</td><td>0,49</td><td>86801.86</td><td>177913.00</td><td>0</td></tr><tr><td>EGPRO</td><td>4,01</td><td>3,99</td><td>4,04</td><td>4,02</td><td>0,00</td><td>4,01</td><td>15853.70</td><td>3951.00</td><td>0</td></tr><tr><td>EMNIS</td><td>1,73</td><td>1,72</td><td>1,95</td><td>1,90</td><td>0,00</td><td>1,78</td><td>1046729.44</td><td>560690.00</td><td>2.89</td></tr><tr><td>EUHOL</td><td>2,08</td><td>2,07</td><td>2,15</td><td>2,10</td><td>2,11</td><td>2,11</td><td>1649173.34</td><td>782517.00</td><td>1.44</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>902.95</td><td>301.00</td><td>-1.67</td></tr><tr><td>FLAP</td><td>1,05</td><td>1,04</td><td>1,07</td><td>1,07</td><td>1,05</td><td>1,05</td><td>1115612.39</td><td>1053704.00</td><td>0</td></tr><tr><td>FONFK</td><td>1,67</td><td>1,70</td><td>1,70</td><td>1,70</td><td>1,70</td><td>1,70</td><td>15430.90</td><td>9077.00</td><td>1.8</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>0,00</td><td>684.00</td><td>300.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,49</td><td>4,40</td><td>4,64</td><td>4,45</td><td>4,46</td><td>4,46</td><td>463830.00</td><td>103487.00</td><td>-0.67</td></tr><tr><td>GLBMD</td><td>0,45</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>GLRYH</td><td>1,73</td><td>1,71</td><td>1,73</td><td>1,73</td><td>0,00</td><td>1,73</td><td>504455.77</td><td>292922.00</td><td>0</td></tr><tr><td>HATEK</td><td>2,80</td><td>2,72</td><td>2,83</td><td>2,80</td><td>0,00</td><td>2,76</td><td>134538.23</td><td>48403.00</td><td>-1.43</td></tr><tr><td>HZNDR</td><td>4,44</td><td>4,44</td><td>4,44</td><td>0,00</td><td>4,44</td><td>4,44</td><td>115.44</td><td>26.00</td><td>0</td></tr><tr><td>IHMAD</td><td>0,93</td><td>0,92</td><td>0,94</td><td>0,93</td><td>0,00</td><td>0,92</td><td>973509.16</td><td>1049850.00</td><td>-1.08</td></tr><tr><td>INFO</td><td>0,76</td><td>0,75</td><td>0,77</td><td>0,76</td><td>0,00</td><td>0,76</td><td>78576.71</td><td>104606.00</td><td>0</td></tr><tr><td>JANTS</td><td>24,00</td><td>23,80</td><td>24,35</td><td>24,10</td><td>23,85</td><td>23,85</td><td>1467293.05</td><td>61083.00</td><td>-0.62</td></tr><tr><td>KAPLM</td><td>1,70</td><td>1,67</td><td>1,69</td><td>1,67</td><td>1,67</td><td>1,67</td><td>459.45</td><td>275.00</td><td>-1.76</td></tr><tr><td>KATMR</td><td>2,99</td><td>2,96</td><td>3,02</td><td>2,98</td><td>2,99</td><td>2,99</td><td>335734.41</td><td>112507.00</td><td>0</td></tr><tr><td>KENT</td><td>159,00</td><td>158,00</td><td>159,00</td><td>158,00</td><td>159,00</td><td>159,00</td><td>70668.00</td><td>446.00</td><td>0</td></tr><tr><td>KLNMA</td><td>4,50</td><td>4,48</td><td>4,48</td><td>4,48</td><td>4,48</td><td>4,48</td><td>3153.92</td><td>704.00</td><td>-0.44</td></tr><tr><td>KOMHL</td><td>2,05</td><td>2,04</td><td>2,10</td><td>2,08</td><td>0,00</td><td>2,09</td><td>532354.09</td><td>255784.00</td><td>1.95</td></tr><tr><td>KRONT</td><td>1,42</td><td>1,42</td><td>1,49</td><td>1,45</td><td>0,00</td><td>1,48</td><td>122180.67</td><td>83684.00</td><td>4.23</td></tr><tr><td>KRSAN</td><td>6,42</td><td>5,78</td><td>6,50</td><td>6,34</td><td>0,00</td><td>6,34</td><td>115648.09</td><td>18148.00</td><td>-1.25</td></tr><tr><td>KRTEK</td><td>0,61</td><td>0,61</td><td>0,61</td><td>0,61</td><td>0,61</td><td>0,61</td><td>793.00</td><td>1300.00</td><td>0</td></tr><tr><td>KUYAS</td><td>8,06</td><td>8,03</td><td>8,15</td><td>8,08</td><td>8,06</td><td>8,06</td><td>571010.80</td><td>70680.00</td><td>0</td></tr><tr><td>LIDFA</td><td>2,31</td><td>2,30</td><td>2,34</td><td>2,34</td><td>2,33</td><td>2,33</td><td>36454.64</td><td>15761.00</td><td>0.87</td></tr><tr><td>LKMNH</td><td>2,39</td><td>2,39</td><td>2,42</td><td>2,40</td><td>0,00</td><td>2,41</td><td>190503.73</td><td>79401.00</td><td>0.84</td></tr><tr><td>LUKSK</td><td>3,08</td><td>3,07</td><td>3,11</td><td>3,11</td><td>0,00</td><td>3,09</td><td>11352.13</td><td>3683.00</td><td>0.32</td></tr><tr><td>MAKTK</td><td>1,09</td><td>1,08</td><td>1,12</td><td>1,09</td><td>0,00</td><td>1,09</td><td>521472.61</td><td>474405.00</td><td>0</td></tr><tr><td>MEPET</td><td>3,25</td><td>3,01</td><td>3,26</td><td>3,16</td><td>3,03</td><td>3,03</td><td>24376378.25</td><td>7774615.00</td><td>-6.77</td></tr><tr><td>METUR</td><td>1,02</td><td>1,00</td><td>1,03</td><td>1,01</td><td>1,00</td><td>1,00</td><td>480467.94</td><td>473778.00</td><td>-1.96</td></tr><tr><td>NIBAS</td><td>0,60</td><td>0,61</td><td>0,65</td><td>0,63</td><td>0,63</td><td>0,63</td><td>449809.57</td><td>713519.00</td><td>5</td></tr><tr><td>ORGE</td><td>1,69</td><td>1,67</td><td>1,70</td><td>1,69</td><td>1,67</td><td>1,67</td><td>300463.21</td><td>178276.00</td><td>-1.18</td></tr><tr><td>OSTIM</td><td>2,87</td><td>2,85</td><td>2,94</td><td>2,89</td><td>0,00</td><td>2,87</td><td>87275.53</td><td>30272.00</td><td>0</td></tr><tr><td>OYLUM</td><td>0,65</td><td>0,65</td><td>0,66</td><td>0,66</td><td>0,00</td><td>0,66</td><td>26074.02</td><td>39982.00</td><td>1.54</td></tr><tr><td>PKENT</td><td>58,55</td><td>58,00</td><td>58,85</td><td>58,50</td><td>58,00</td><td>58,00</td><td>1699.75</td><td>29.00</td><td>-0.94</td></tr><tr><td>POLHO</td><td>2,74</td><td>2,74</td><td>2,88</td><td>2,80</td><td>0,00</td><td>2,80</td><td>1773558.73</td><td>635062.00</td><td>2.19</td></tr><tr><td>PRZMA</td><td>0,95</td><td>0,95</td><td>0,96</td><td>0,95</td><td>0,96</td><td>0,96</td><td>120365.00</td><td>126601.00</td><td>1.05</td></tr><tr><td>PSDTC</td><td>9,70</td><td>9,55</td><td>9,80</td><td>9,61</td><td>9,60</td><td>9,60</td><td>485694.91</td><td>50429.00</td><td>-1.03</td></tr><tr><td>RAYSG</td><td>0,50</td><td>0,50</td><td>0,52</td><td>0,51</td><td>0,51</td><td>0,51</td><td>2143.21</td><td>4202.00</td><td>2</td></tr><tr><td>RTALB</td><td>9,20</td><td>9,11</td><td>9,25</td><td>9,13</td><td>9,21</td><td>9,21</td><td>241434.55</td><td>26343.00</td><td>0.11</td></tr><tr><td>SAMAT</td><td>1,02</td><td>1,02</td><td>1,03</td><td>1,03</td><td>1,02</td><td>1,02</td><td>53971.69</td><td>52893.00</td><td>0</td></tr><tr><td>SANEL</td><td>2,41</td><td>2,41</td><td>2,44</td><td>2,43</td><td>0,00</td><td>2,42</td><td>262022.86</td><td>108035.00</td><td>0.41</td></tr><tr><td>SANFM</td><td>2,28</td><td>2,24</td><td>2,33</td><td>2,28</td><td>2,32</td><td>2,32</td><td>1056041.04</td><td>465385.00</td><td>1.75</td></tr><tr><td>SAYAS</td><td>3,78</td><td>3,74</td><td>3,79</td><td>3,75</td><td>3,77</td><td>3,77</td><td>56367.99</td><td>14921.00</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>0,68</td><td>0,68</td><td>34014.26</td><td>50018.00</td><td>-1.45</td></tr><tr><td>SILVR</td><td>1,03</td><td>1,02</td><td>1,04</td><td>1,04</td><td>1,03</td><td>1,03</td><td>55581.92</td><td>53996.00</td><td>0</td></tr><tr><td>SNKRN</td><td>6,14</td><td>6,11</td><td>6,29</td><td>6,16</td><td>6,26</td><td>6,26</td><td>819179.22</td><td>132399.00</td><td>1.95</td></tr><tr><td>SNPAM</td><td>1,24</td><td>1,23</td><td>1,24</td><td>1,24</td><td>1,23</td><td>1,23</td><td>5251.05</td><td>4260.00</td><td>-0.81</td></tr><tr><td>SONME</td><td>2,85</td><td>2,84</td><td>2,88</td><td>2,85</td><td>0,00</td><td>2,84</td><td>95745.74</td><td>33569.00</td><td>-0.35</td></tr><tr><td>TGSAS</td><td>4,11</td><td>3,88</td><td>4,15</td><td>3,93</td><td>0,00</td><td>3,92</td><td>1252855.88</td><td>317508.00</td><td>-4.62</td></tr><tr><td>TMPOL</td><td>11,50</td><td>11,00</td><td>12,65</td><td>12,40</td><td>11,90</td><td>11,90</td><td>358055.85</td><td>29446.00</td><td>3.48</td></tr><tr><td>TUCLK</td><td>10,25</td><td>10,20</td><td>11,60</td><td>11,40</td><td>0,00</td><td>11,60</td><td>460650.05</td><td>42447.00</td><td>13.17</td></tr><tr><td>TUDDF</td><td>7,20</td><td>6,90</td><td>7,18</td><td>7,01</td><td>0,00</td><td>6,97</td><td>260514.81</td><td>37183.00</td><td>-3.19</td></tr><tr><td>ULAS</td><td>0,59</td><td>0,58</td><td>0,67</td><td>0,64</td><td>0,00</td><td>0,64</td><td>784860.95</td><td>1233090.00</td><td>8.47</td></tr><tr><td>USAS</td><td>0,54</td><td>0,54</td><td>0,59</td><td>0,57</td><td>0,56</td><td>0,56</td><td>3782297.24</td><td>6668321.00</td><td>3.7</td></tr><tr><td>UTPYA</td><td>1,25</td><td>1,24</td><td>1,26</td><td>1,25</td><td>1,25</td><td>1,25</td><td>10125.78</td><td>8099.00</td><td>0</td></tr><tr><td>VERUS</td><td>31,70</td><td>31,50</td><td>31,80</td><td>31,65</td><td>31,65</td><td>31,65</td><td>687170.85</td><td>21738.00</td><td>-0.16</td></tr><tr><td>YAPRK</td><td>2,15</td><td>2,15</td><td>2,15</td><td>0,00</td><td>2,15</td><td>2,15</td><td>3784.00</td><td>1760.00</td><td>0</td></tr><tr><td>YYAPI</td><td>0,96</td><td>0,90</td><td>0,97</td><td>0,94</td><td>0,00</td><td>0,91</td><td>505904.53</td><td>544464.00</td><td>-5.21</td></tr></table> CİHAN