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>50,90</td><td>50,50</td><td>53,90</td><td>52,80</td><td>53,80</td><td>53,80</td><td>292036.95</td><td>5676.00</td><td>5.7</td></tr><tr><td>ADESE</td><td>8,02</td><td>7,96</td><td>8,19</td><td>8,04</td><td>8,03</td><td>8,03</td><td>4313168.52</td><td>537474.00</td><td>0.12</td></tr><tr><td>AKGUV</td><td>4,88</td><td>4,83</td><td>4,93</td><td>4,89</td><td>4,86</td><td>4,86</td><td>158048.74</td><td>32350.00</td><td>-0.41</td></tr><tr><td>AKSEL</td><td>1,72</td><td>1,69</td><td>1,74</td><td>1,73</td><td>0,00</td><td>1,69</td><td>200119.10</td><td>116880.00</td><td>-1.74</td></tr><tr><td>ALNTF</td><td>1,80</td><td>1,85</td><td>2,09</td><td>1,90</td><td>2,09</td><td>2,09</td><td>7469.36</td><td>3603.00</td><td>16.11</td></tr><tr><td>ARBUL</td><td>1,02</td><td>0,99</td><td>1,04</td><td>1,02</td><td>0,00</td><td>0,99</td><td>441959.59</td><td>439425.00</td><td>-2.94</td></tr><tr><td>ARMDA</td><td>4,65</td><td>4,63</td><td>5,02</td><td>4,83</td><td>0,00</td><td>4,88</td><td>4111928.82</td><td>845590.00</td><td>4.95</td></tr><tr><td>ASLAN</td><td>48,15</td><td>47,75</td><td>51,20</td><td>48,40</td><td>49,35</td><td>49,35</td><td>37169970.90</td><td>750829.00</td><td>2.49</td></tr><tr><td>ATPET</td><td>3,15</td><td>3,14</td><td>3,20</td><td>3,17</td><td>0,00</td><td>3,20</td><td>263592.37</td><td>83226.00</td><td>1.59</td></tr><tr><td>ATSYH</td><td>0,59</td><td>0,58</td><td>0,59</td><td>0,59</td><td>0,00</td><td>0,59</td><td>18478.30</td><td>31758.00</td><td>0</td></tr><tr><td>AVIVA</td><td>4,62</td><td>4,64</td><td>4,65</td><td>4,64</td><td>4,65</td><td>4,65</td><td>632.29</td><td>136.00</td><td>0.65</td></tr><tr><td>AVOD</td><td>1,10</td><td>1,07</td><td>1,11</td><td>1,09</td><td>1,10</td><td>1,10</td><td>79862.36</td><td>73326.00</td><td>0</td></tr><tr><td>AVTUR</td><td>1,65</td><td>1,65</td><td>1,73</td><td>1,68</td><td>0,00</td><td>1,66</td><td>1230389.65</td><td>732431.00</td><td>0.61</td></tr><tr><td>AYCES</td><td>5,30</td><td>5,20</td><td>5,40</td><td>5,40</td><td>5,39</td><td>5,39</td><td>9591.20</td><td>1791.00</td><td>1.7</td></tr><tr><td>BISAS</td><td>0,66</td><td>0,65</td><td>0,66</td><td>0,65</td><td>0,65</td><td>0,65</td><td>1379.80</td><td>2122.00</td><td>-1.52</td></tr><tr><td>BLCYT</td><td>1,12</td><td>1,11</td><td>1,13</td><td>1,13</td><td>0,00</td><td>1,12</td><td>72401.52</td><td>64585.00</td><td>0</td></tr><tr><td>BNTAS</td><td>2,38</td><td>2,36</td><td>2,39</td><td>2,38</td><td>2,38</td><td>2,38</td><td>253633.83</td><td>107105.00</td><td>0</td></tr><tr><td>BRKO</td><td>0,53</td><td>0,51</td><td>0,53</td><td>0,53</td><td>0,52</td><td>0,52</td><td>59021.60</td><td>113020.00</td><td>-1.89</td></tr><tr><td>BRKSN</td><td>1,70</td><td>1,67</td><td>1,71</td><td>1,69</td><td>1,69</td><td>1,69</td><td>429779.29</td><td>254738.00</td><td>-0.59</td></tr><tr><td>BRMEN</td><td>0,78</td><td>0,78</td><td>0,80</td><td>0,78</td><td>0,79</td><td>0,79</td><td>15769.46</td><td>20062.00</td><td>1.28</td></tr><tr><td>CELHA</td><td>2,78</td><td>2,82</td><td>3,01</td><td>2,90</td><td>2,82</td><td>2,82</td><td>192693.55</td><td>66332.00</td><td>1.44</td></tr><tr><td>CMENT</td><td>11,70</td><td>11,50</td><td>12,20</td><td>11,75</td><td>0,00</td><td>11,80</td><td>795388.10</td><td>67036.00</td><td>0.85</td></tr><tr><td>DAGHL</td><td>1,56</td><td>1,54</td><td>1,56</td><td>1,55</td><td>1,55</td><td>1,55</td><td>5708.71</td><td>3682.00</td><td>-0.64</td></tr><tr><td>DAGI</td><td>2,33</td><td>2,31</td><td>2,39</td><td>2,36</td><td>2,35</td><td>2,35</td><td>795025.12</td><td>340248.00</td><td>0.86</td></tr><tr><td>DENIZ</td><td>7,00</td><td>7,00</td><td>7,05</td><td>7,04</td><td>7,00</td><td>7,00</td><td>5104.70</td><td>726.00</td><td>0</td></tr><tr><td>DESA</td><td>0,84</td><td>0,83</td><td>0,85</td><td>0,85</td><td>0,00</td><td>0,85</td><td>37364.05</td><td>44379.00</td><td>1.19</td></tr><tr><td>DESPC</td><td>3,28</td><td>3,23</td><td>3,42</td><td>3,33</td><td>3,25</td><td>3,25</td><td>2996500.81</td><td>905558.00</td><td>-0.91</td></tr><tr><td>DGATE</td><td>13,60</td><td>13,60</td><td>14,65</td><td>14,20</td><td>14,40</td><td>14,40</td><td>2392952.20</td><td>167655.00</td><td>5.88</td></tr><tr><td>DGZTE</td><td>2,11</td><td>2,08</td><td>2,15</td><td>2,10</td><td>0,00</td><td>2,14</td><td>273082.58</td><td>128712.00</td><td>1.42</td></tr><tr><td>DIRIT</td><td>0,90</td><td>0,89</td><td>0,94</td><td>0,91</td><td>0,90</td><td>0,90</td><td>500409.01</td><td>547075.00</td><td>0</td></tr><tr><td>DOBUR</td><td>2,12</td><td>2,11</td><td>2,34</td><td>2,12</td><td>2,34</td><td>2,34</td><td>267436.89</td><td>119371.00</td><td>10.38</td></tr><tr><td>DOGUB</td><td>0,78</td><td>0,77</td><td>0,83</td><td>0,80</td><td>0,00</td><td>0,78</td><td>453229.21</td><td>567918.00</td><td>0</td></tr><tr><td>EGCYH</td><td>0,58</td><td>0,57</td><td>0,59</td><td>0,58</td><td>0,00</td><td>0,58</td><td>52148.65</td><td>90084.00</td><td>0</td></tr><tr><td>EGPRO</td><td>4,20</td><td>4,17</td><td>4,32</td><td>4,23</td><td>4,30</td><td>4,30</td><td>68688.01</td><td>16194.00</td><td>2.38</td></tr><tr><td>EMNIS</td><td>1,85</td><td>1,81</td><td>1,87</td><td>1,85</td><td>1,84</td><td>1,84</td><td>22529.19</td><td>12306.00</td><td>-0.54</td></tr><tr><td>EUHOL</td><td>1,72</td><td>1,71</td><td>1,73</td><td>1,73</td><td>1,72</td><td>1,72</td><td>421967.51</td><td>245458.00</td><td>0</td></tr><tr><td>FFKRL</td><td>3,18</td><td>3,04</td><td>3,10</td><td>3,04</td><td>3,10</td><td>3,10</td><td>4442.90</td><td>1439.00</td><td>-2.52</td></tr><tr><td>FLAP</td><td>1,35</td><td>1,31</td><td>1,38</td><td>1,32</td><td>1,33</td><td>1,33</td><td>5154295.53</td><td>3856260.00</td><td>-1.48</td></tr><tr><td>FONFK</td><td>1,55</td><td>1,52</td><td>1,55</td><td>1,54</td><td>1,53</td><td>1,53</td><td>16411.43</td><td>10736.00</td><td>-1.29</td></tr><tr><td>GEDIK</td><td>2,29</td><td>2,29</td><td>2,30</td><td>2,29</td><td>0,00</td><td>0,00</td><td>3897.00</td><td>1700.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,14</td><td>4,05</td><td>4,20</td><td>4,13</td><td>4,12</td><td>4,12</td><td>112360.66</td><td>27450.00</td><td>-0.48</td></tr><tr><td>GLBMD</td><td>0,44</td><td>0,44</td><td>0,45</td><td>0,44</td><td>0,45</td><td>0,45</td><td>4191.24</td><td>9446.00</td><td>2.27</td></tr><tr><td>GLRYH</td><td>1,57</td><td>1,56</td><td>1,60</td><td>1,59</td><td>1,59</td><td>1,59</td><td>70805.63</td><td>44923.00</td><td>1.27</td></tr><tr><td>HATEK</td><td>2,81</td><td>2,79</td><td>2,82</td><td>2,82</td><td>0,00</td><td>2,82</td><td>21540.93</td><td>7666.00</td><td>0.36</td></tr><tr><td>HZNDR</td><td>4,28</td><td>4,35</td><td>4,35</td><td>4,35</td><td>0,00</td><td>0,00</td><td>1305.00</td><td>300.00</td><td>0</td></tr><tr><td>IHMAD</td><td>1,15</td><td>1,14</td><td>1,16</td><td>1,16</td><td>0,00</td><td>1,15</td><td>3931024.47</td><td>3417203.00</td><td>0</td></tr><tr><td>INFO</td><td>0,77</td><td>0,76</td><td>0,77</td><td>0,76</td><td>0,77</td><td>0,77</td><td>30880.10</td><td>40401.00</td><td>0</td></tr><tr><td>JANTS</td><td>24,60</td><td>23,85</td><td>24,55</td><td>24,15</td><td>23,95</td><td>23,95</td><td>1120698.45</td><td>46461.00</td><td>-2.64</td></tr><tr><td>KAPLM</td><td>1,80</td><td>1,80</td><td>1,80</td><td>1,80</td><td>1,80</td><td>1,80</td><td>9189.00</td><td>5105.00</td><td>0</td></tr><tr><td>KATMR</td><td>3,56</td><td>3,50</td><td>3,60</td><td>3,57</td><td>3,50</td><td>3,50</td><td>533677.57</td><td>149899.00</td><td>-1.69</td></tr><tr><td>KENT</td><td>155,50</td><td>155,00</td><td>161,00</td><td>158,00</td><td>155,00</td><td>155,00</td><td>114265.00</td><td>715.00</td><td>-0.32</td></tr><tr><td>KLNMA</td><td>4,78</td><td>4,70</td><td>4,76</td><td>4,76</td><td>4,70</td><td>4,70</td><td>3690.75</td><td>779.00</td><td>-1.67</td></tr><tr><td>KOMHL</td><td>2,54</td><td>2,45</td><td>2,57</td><td>2,50</td><td>2,45</td><td>2,45</td><td>1259148.99</td><td>500489.00</td><td>-3.54</td></tr><tr><td>KRONT</td><td>1,40</td><td>1,38</td><td>1,42</td><td>1,39</td><td>0,00</td><td>1,40</td><td>182786.00</td><td>131048.00</td><td>0</td></tr><tr><td>KRSAN</td><td>7,05</td><td>7,05</td><td>7,24</td><td>7,15</td><td>7,13</td><td>7,13</td><td>55367.40</td><td>7782.00</td><td>1.13</td></tr><tr><td>KRTEK</td><td>0,62</td><td>0,61</td><td>0,62</td><td>0,61</td><td>0,62</td><td>0,62</td><td>946.03</td><td>1542.00</td><td>0</td></tr><tr><td>KUYAS</td><td>7,80</td><td>7,11</td><td>8,09</td><td>7,79</td><td>7,96</td><td>7,96</td><td>901484.77</td><td>115704.00</td><td>2.05</td></tr><tr><td>LIDFA</td><td>2,48</td><td>2,48</td><td>2,50</td><td>2,50</td><td>0,00</td><td>2,50</td><td>21882.08</td><td>8788.00</td><td>0.81</td></tr><tr><td>LKMNH</td><td>2,49</td><td>2,47</td><td>2,53</td><td>2,50</td><td>2,48</td><td>2,48</td><td>592844.72</td><td>236548.00</td><td>-0.4</td></tr><tr><td>LUKSK</td><td>3,24</td><td>3,18</td><td>3,23</td><td>3,20</td><td>0,00</td><td>3,23</td><td>4381.97</td><td>1369.00</td><td>-0.31</td></tr><tr><td>MAKTK</td><td>1,19</td><td>1,17</td><td>1,20</td><td>1,19</td><td>0,00</td><td>1,17</td><td>303041.07</td><td>257418.00</td><td>-1.68</td></tr><tr><td>MEPET</td><td>2,85</td><td>2,81</td><td>2,89</td><td>2,87</td><td>2,82</td><td>2,82</td><td>3383579.45</td><td>1190544.00</td><td>-1.05</td></tr><tr><td>METUR</td><td>1,29</td><td>1,20</td><td>1,31</td><td>1,27</td><td>0,00</td><td>1,23</td><td>1458769.20</td><td>1171835.00</td><td>-4.65</td></tr><tr><td>NIBAS</td><td>0,62</td><td>0,61</td><td>0,62</td><td>0,61</td><td>0,00</td><td>0,62</td><td>78399.92</td><td>126916.00</td><td>0</td></tr><tr><td>ORGE</td><td>1,77</td><td>1,75</td><td>1,78</td><td>1,78</td><td>1,76</td><td>1,76</td><td>137552.15</td><td>77681.00</td><td>-0.56</td></tr><tr><td>OSTIM</td><td>3,20</td><td>3,16</td><td>3,26</td><td>3,22</td><td>3,20</td><td>3,20</td><td>187811.06</td><td>58631.00</td><td>0</td></tr><tr><td>OYLUM</td><td>0,68</td><td>0,67</td><td>0,72</td><td>0,69</td><td>0,70</td><td>0,70</td><td>281054.20</td><td>406513.00</td><td>2.94</td></tr><tr><td>PKENT</td><td>56,70</td><td>57,05</td><td>58,50</td><td>57,05</td><td>58,00</td><td>58,00</td><td>5267993.55</td><td>90052.00</td><td>2.29</td></tr><tr><td>POLHO</td><td>2,42</td><td>2,37</td><td>2,42</td><td>2,40</td><td>2,42</td><td>2,42</td><td>199805.35</td><td>83365.00</td><td>0</td></tr><tr><td>PRZMA</td><td>1,11</td><td>1,10</td><td>1,13</td><td>1,12</td><td>0,00</td><td>1,11</td><td>161383.56</td><td>145227.00</td><td>0</td></tr><tr><td>PSDTC</td><td>11,95</td><td>10,85</td><td>12,15</td><td>11,35</td><td>0,00</td><td>10,90</td><td>1914568.00</td><td>167429.00</td><td>-8.79</td></tr><tr><td>RAYSG</td><td>0,54</td><td>0,50</td><td>0,56</td><td>0,56</td><td>0,50</td><td>0,50</td><td>6255.96</td><td>12183.00</td><td>-7.41</td></tr><tr><td>RTALB</td><td>8,87</td><td>8,87</td><td>9,21</td><td>8,99</td><td>8,99</td><td>8,99</td><td>210711.42</td><td>23405.00</td><td>1.35</td></tr><tr><td>SAMAT</td><td>1,11</td><td>1,11</td><td>1,14</td><td>1,13</td><td>0,00</td><td>1,13</td><td>47465.08</td><td>42208.00</td><td>1.8</td></tr><tr><td>SANEL</td><td>2,90</td><td>2,82</td><td>2,90</td><td>2,88</td><td>0,00</td><td>2,83</td><td>644262.88</td><td>225892.00</td><td>-2.41</td></tr><tr><td>SANFM</td><td>2,68</td><td>2,68</td><td>2,83</td><td>2,82</td><td>2,78</td><td>2,78</td><td>617341.13</td><td>222542.00</td><td>3.73</td></tr><tr><td>SAYAS</td><td>3,85</td><td>3,81</td><td>3,89</td><td>3,87</td><td>3,87</td><td>3,87</td><td>103649.10</td><td>26902.00</td><td>0.52</td></tr><tr><td>SEKFK</td><td>0,73</td><td>0,71</td><td>0,75</td><td>0,73</td><td>0,71</td><td>0,71</td><td>220839.11</td><td>303325.00</td><td>-2.74</td></tr><tr><td>SILVR</td><td>1,14</td><td>1,12</td><td>1,19</td><td>1,16</td><td>1,14</td><td>1,14</td><td>429412.06</td><td>372094.00</td><td>0</td></tr><tr><td>SNKRN</td><td>6,46</td><td>6,46</td><td>6,65</td><td>6,51</td><td>6,58</td><td>6,58</td><td>862129.21</td><td>132290.00</td><td>1.86</td></tr><tr><td>SNPAM</td><td>1,35</td><td>1,35</td><td>1,35</td><td>1,35</td><td>1,35</td><td>1,35</td><td>5817.15</td><td>4309.00</td><td>0</td></tr><tr><td>SONME</td><td>3,13</td><td>3,08</td><td>3,17</td><td>3,12</td><td>0,00</td><td>3,09</td><td>732282.23</td><td>234335.00</td><td>-1.28</td></tr><tr><td>TGSAS</td><td>3,81</td><td>3,77</td><td>3,83</td><td>3,80</td><td>0,00</td><td>3,81</td><td>86590.00</td><td>22810.00</td><td>0</td></tr><tr><td>TMPOL</td><td>10,95</td><td>10,80</td><td>13,05</td><td>12,05</td><td>0,00</td><td>13,05</td><td>1009808.90</td><td>80879.00</td><td>19.18</td></tr><tr><td>TUCLK</td><td>7,73</td><td>7,42</td><td>7,90</td><td>7,51</td><td>7,70</td><td>7,70</td><td>126224.19</td><td>16781.00</td><td>-0.39</td></tr><tr><td>TUDDF</td><td>7,12</td><td>6,94</td><td>7,10</td><td>7,09</td><td>6,94</td><td>6,94</td><td>41032.19</td><td>5836.00</td><td>-2.53</td></tr><tr><td>ULAS</td><td>0,56</td><td>0,55</td><td>0,56</td><td>0,55</td><td>0,55</td><td>0,55</td><td>15831.15</td><td>28747.00</td><td>-1.79</td></tr><tr><td>USAS</td><td>0,56</td><td>0,55</td><td>0,56</td><td>0,55</td><td>0,55</td><td>0,55</td><td>486438.11</td><td>878395.00</td><td>-1.79</td></tr><tr><td>UTPYA</td><td>1,29</td><td>1,28</td><td>1,32</td><td>1,29</td><td>1,28</td><td>1,28</td><td>64521.25</td><td>49799.00</td><td>-0.78</td></tr><tr><td>VERUS</td><td>28,30</td><td>28,05</td><td>28,70</td><td>28,45</td><td>28,45</td><td>28,45</td><td>728599.80</td><td>25795.00</td><td>0.53</td></tr><tr><td>YAPRK</td><td>2,24</td><td>2,24</td><td>2,24</td><td>2,24</td><td>2,24</td><td>2,24</td><td>385.28</td><td>172.00</td><td>0</td></tr><tr><td>YYAPI</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>179843.16</td><td>178856.00</td><td>-1.96</td></tr></table> CİHAN