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>54,85</td><td>54,00</td><td>56,00</td><td>55,85</td><td>55,75</td><td>55,75</td><td>162967.05</td><td>2951.00</td><td>1.64</td></tr><tr><td>ADESE</td><td>6,84</td><td>6,80</td><td>7,15</td><td>6,97</td><td>7,10</td><td>7,10</td><td>11027262.63</td><td>1575007.00</td><td>3.8</td></tr><tr><td>AKGUV</td><td>4,37</td><td>4,33</td><td>4,44</td><td>4,39</td><td>4,42</td><td>4,42</td><td>208305.00</td><td>47390.00</td><td>1.14</td></tr><tr><td>AKSEL</td><td>1,42</td><td>1,40</td><td>1,52</td><td>1,46</td><td>0,00</td><td>0,00</td><td>543748.26</td><td>370603.00</td><td>0</td></tr><tr><td>ALNTF</td><td>2,00</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>0.00</td><td>0</td></tr><tr><td>ARBUL</td><td>0,83</td><td>0,83</td><td>0,87</td><td>0,85</td><td>0,86</td><td>0,86</td><td>311385.86</td><td>367673.00</td><td>3.61</td></tr><tr><td>ARMDA</td><td>5,18</td><td>5,04</td><td>5,21</td><td>5,14</td><td>5,08</td><td>5,08</td><td>664184.20</td><td>129952.00</td><td>-1.93</td></tr><tr><td>ASLAN</td><td>42,70</td><td>42,05</td><td>43,50</td><td>42,65</td><td>42,90</td><td>42,90</td><td>12711074.60</td><td>296952.00</td><td>0.47</td></tr><tr><td>ATPET</td><td>3,01</td><td>3,00</td><td>3,18</td><td>3,04</td><td>0,00</td><td>0,00</td><td>747822.24</td><td>242757.00</td><td>0</td></tr><tr><td>ATSYH</td><td>0,53</td><td>0,51</td><td>0,54</td><td>0,52</td><td>0,52</td><td>0,52</td><td>159874.64</td><td>307658.00</td><td>-1.89</td></tr><tr><td>AVIVA</td><td>4,70</td><td>4,65</td><td>4,70</td><td>4,70</td><td>0,00</td><td>0,00</td><td>4.70</td><td>1.00</td><td>0</td></tr><tr><td>AVOD</td><td>0,93</td><td>0,92</td><td>0,95</td><td>0,93</td><td>0,95</td><td>0,95</td><td>134059.21</td><td>142934.00</td><td>2.15</td></tr><tr><td>AVTUR</td><td>1,39</td><td>1,38</td><td>1,42</td><td>1,39</td><td>1,40</td><td>0,00</td><td>118329.28</td><td>84737.00</td><td>0</td></tr><tr><td>AYCES</td><td>4,99</td><td>4,55</td><td>4,80</td><td>4,55</td><td>0,00</td><td>0,00</td><td>13650.00</td><td>3000.00</td><td>0</td></tr><tr><td>BISAS</td><td>0,62</td><td>0,62</td><td>0,63</td><td>0,62</td><td>0,00</td><td>0,00</td><td>6989.26</td><td>11273.00</td><td>0</td></tr><tr><td>BLCYT</td><td>1,04</td><td>1,04</td><td>1,08</td><td>1,07</td><td>0,00</td><td>1,07</td><td>90229.98</td><td>85450.00</td><td>2.88</td></tr><tr><td>BNTAS</td><td>2,17</td><td>2,16</td><td>2,20</td><td>2,17</td><td>2,18</td><td>2,18</td><td>260203.99</td><td>119865.00</td><td>0.46</td></tr><tr><td>BRKO</td><td>0,50</td><td>0,49</td><td>0,50</td><td>0,49</td><td>0,49</td><td>0,49</td><td>34861.07</td><td>71145.00</td><td>-2</td></tr><tr><td>BRKSN</td><td>1,46</td><td>1,46</td><td>1,51</td><td>1,47</td><td>0,00</td><td>1,50</td><td>319245.98</td><td>214683.00</td><td>2.74</td></tr><tr><td>BRMEN</td><td>0,68</td><td>0,69</td><td>0,72</td><td>0,70</td><td>0,70</td><td>0,00</td><td>18275.50</td><td>26107.00</td><td>0</td></tr><tr><td>CELHA</td><td>2,59</td><td>2,60</td><td>2,71</td><td>2,65</td><td>2,68</td><td>0,00</td><td>27727.80</td><td>10479.00</td><td>0</td></tr><tr><td>CMENT</td><td>11,15</td><td>10,70</td><td>11,40</td><td>11,30</td><td>11,20</td><td>11,20</td><td>474766.55</td><td>42636.00</td><td>0.45</td></tr><tr><td>DAGHL</td><td>1,42</td><td>1,40</td><td>1,46</td><td>1,40</td><td>0,00</td><td>0,00</td><td>72248.46</td><td>51075.00</td><td>0</td></tr><tr><td>DAGI</td><td>2,31</td><td>2,32</td><td>2,34</td><td>2,34</td><td>0,00</td><td>0,00</td><td>76605.55</td><td>32905.00</td><td>0</td></tr><tr><td>DENIZ</td><td>6,75</td><td>6,80</td><td>6,89</td><td>6,80</td><td>0,00</td><td>0,00</td><td>2985.20</td><td>439.00</td><td>0</td></tr><tr><td>DESA</td><td>0,78</td><td>0,78</td><td>0,80</td><td>0,79</td><td>0,79</td><td>0,79</td><td>65306.79</td><td>83030.00</td><td>1.28</td></tr><tr><td>DESPC</td><td>2,47</td><td>2,47</td><td>2,55</td><td>2,52</td><td>0,00</td><td>2,53</td><td>643243.41</td><td>255808.00</td><td>2.43</td></tr><tr><td>DGATE</td><td>12,45</td><td>12,05</td><td>12,75</td><td>12,35</td><td>0,00</td><td>0,00</td><td>1413209.00</td><td>114884.00</td><td>0</td></tr><tr><td>DGZTE</td><td>2,04</td><td>2,03</td><td>2,09</td><td>2,05</td><td>0,00</td><td>0,00</td><td>261825.68</td><td>127311.00</td><td>0</td></tr><tr><td>DIRIT</td><td>0,82</td><td>0,88</td><td>0,97</td><td>0,88</td><td>0,00</td><td>0,00</td><td>341995.97</td><td>368459.00</td><td>0</td></tr><tr><td>DOBUR</td><td>2,30</td><td>2,27</td><td>2,30</td><td>2,28</td><td>2,28</td><td>2,28</td><td>44096.80</td><td>19305.00</td><td>-0.87</td></tr><tr><td>DOGUB</td><td>0,69</td><td>0,69</td><td>0,71</td><td>0,70</td><td>0,00</td><td>0,00</td><td>47344.80</td><td>67712.00</td><td>0</td></tr><tr><td>EGCYH</td><td>0,49</td><td>0,49</td><td>0,51</td><td>0,50</td><td>0,50</td><td>0,00</td><td>41536.69</td><td>84738.00</td><td>0</td></tr><tr><td>EGPRO</td><td>3,77</td><td>3,73</td><td>3,84</td><td>3,75</td><td>0,00</td><td>0,00</td><td>21770.62</td><td>5751.00</td><td>0</td></tr><tr><td>EMNIS</td><td>1,61</td><td>1,58</td><td>1,64</td><td>1,61</td><td>1,60</td><td>0,00</td><td>10657.16</td><td>6675.00</td><td>0</td></tr><tr><td>EUHOL</td><td>1,82</td><td>1,82</td><td>1,88</td><td>1,86</td><td>1,85</td><td>1,85</td><td>1109265.47</td><td>599521.00</td><td>1.65</td></tr><tr><td>FFKRL</td><td>3,10</td><td>3,00</td><td>3,00</td><td>0,00</td><td>0,00</td><td>3,00</td><td>3150.00</td><td>1050.00</td><td>-3.23</td></tr><tr><td>FLAP</td><td>1,08</td><td>1,06</td><td>1,10</td><td>1,08</td><td>0,00</td><td>1,09</td><td>2915369.45</td><td>2700364.00</td><td>0.93</td></tr><tr><td>FONFK</td><td>1,55</td><td>1,53</td><td>1,55</td><td>1,53</td><td>0,00</td><td>1,53</td><td>8463.76</td><td>5518.00</td><td>-1.29</td></tr><tr><td>GEDIK</td><td>2,28</td><td>2,29</td><td>2,29</td><td>2,29</td><td>0,00</td><td>0,00</td><td>687.00</td><td>300.00</td><td>0</td></tr><tr><td>GEDZA</td><td>4,03</td><td>3,95</td><td>4,07</td><td>3,99</td><td>0,00</td><td>0,00</td><td>41156.27</td><td>10318.00</td><td>0</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>1,59</td><td>1,57</td><td>1,65</td><td>1,58</td><td>1,64</td><td>1,64</td><td>312951.35</td><td>194971.00</td><td>3.14</td></tr><tr><td>HATEK</td><td>2,57</td><td>2,56</td><td>2,64</td><td>2,58</td><td>2,60</td><td>0,00</td><td>10030.37</td><td>3867.00</td><td>0</td></tr><tr><td>HZNDR</td><td>4,35</td><td>4,35</td><td>4,35</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>0,94</td><td>0,92</td><td>0,95</td><td>0,93</td><td>0,94</td><td>0,94</td><td>2743336.05</td><td>2946644.00</td><td>0</td></tr><tr><td>INFO</td><td>0,73</td><td>0,73</td><td>0,75</td><td>0,73</td><td>0,75</td><td>0,75</td><td>46165.54</td><td>62603.00</td><td>2.74</td></tr><tr><td>JANTS</td><td>23,00</td><td>22,65</td><td>23,20</td><td>22,75</td><td>23,10</td><td>23,10</td><td>1623983.10</td><td>70648.00</td><td>0.43</td></tr><tr><td>KAPLM</td><td>1,52</td><td>1,53</td><td>1,55</td><td>1,55</td><td>0,00</td><td>0,00</td><td>1563.95</td><td>1009.00</td><td>0</td></tr><tr><td>KATMR</td><td>2,90</td><td>2,87</td><td>2,98</td><td>2,93</td><td>0,00</td><td>2,94</td><td>1282395.04</td><td>437775.00</td><td>1.38</td></tr><tr><td>KENT</td><td>165,50</td><td>170,00</td><td>170,00</td><td>170,00</td><td>0,00</td><td>170,00</td><td>201280.00</td><td>1184.00</td><td>2.72</td></tr><tr><td>KLNMA</td><td>4,49</td><td>4,48</td><td>4,49</td><td>4,49</td><td>0,00</td><td>0,00</td><td>49.39</td><td>11.00</td><td>0</td></tr><tr><td>KOMHL</td><td>1,95</td><td>1,94</td><td>1,99</td><td>1,97</td><td>1,97</td><td>1,97</td><td>566015.61</td><td>287495.00</td><td>1.03</td></tr><tr><td>KRONT</td><td>1,28</td><td>1,27</td><td>1,29</td><td>1,29</td><td>0,00</td><td>0,00</td><td>65177.51</td><td>50908.00</td><td>0</td></tr><tr><td>KRSAN</td><td>6,57</td><td>6,53</td><td>6,70</td><td>6,57</td><td>6,66</td><td>0,00</td><td>59769.57</td><td>9081.00</td><td>0</td></tr><tr><td>KRTEK</td><td>0,60</td><td>0,58</td><td>0,59</td><td>0,59</td><td>0,00</td><td>0,00</td><td>21.24</td><td>36.00</td><td>0</td></tr><tr><td>KUYAS</td><td>7,98</td><td>7,95</td><td>8,37</td><td>8,20</td><td>0,00</td><td>8,27</td><td>1423729.23</td><td>173203.00</td><td>3.63</td></tr><tr><td>LIDFA</td><td>2,59</td><td>2,54</td><td>2,59</td><td>2,58</td><td>2,58</td><td>0,00</td><td>12068.37</td><td>4707.00</td><td>0</td></tr><tr><td>LKMNH</td><td>2,34</td><td>2,34</td><td>2,42</td><td>2,37</td><td>0,00</td><td>0,00</td><td>1587825.23</td><td>665352.00</td><td>0</td></tr><tr><td>LUKSK</td><td>2,86</td><td>2,85</td><td>2,86</td><td>2,85</td><td>2,85</td><td>0,00</td><td>6567.45</td><td>2300.00</td><td>0</td></tr><tr><td>MAKTK</td><td>1,06</td><td>1,04</td><td>1,16</td><td>1,05</td><td>1,11</td><td>1,11</td><td>1922089.84</td><td>1737234.00</td><td>4.72</td></tr><tr><td>MEPET</td><td>2,42</td><td>2,41</td><td>2,50</td><td>2,44</td><td>0,00</td><td>2,47</td><td>8423057.39</td><td>3428713.00</td><td>2.07</td></tr><tr><td>METUR</td><td>1,03</td><td>1,04</td><td>1,16</td><td>1,11</td><td>0,00</td><td>1,12</td><td>2125428.39</td><td>1921008.00</td><td>8.74</td></tr><tr><td>NIBAS</td><td>0,57</td><td>0,55</td><td>0,57</td><td>0,56</td><td>0,57</td><td>0,57</td><td>76958.92</td><td>136755.00</td><td>0</td></tr><tr><td>ORGE</td><td>1,68</td><td>1,64</td><td>1,72</td><td>1,65</td><td>1,69</td><td>1,69</td><td>288298.03</td><td>171345.00</td><td>0.6</td></tr><tr><td>OSTIM</td><td>2,74</td><td>2,70</td><td>2,81</td><td>2,74</td><td>2,78</td><td>0,00</td><td>100949.65</td><td>36842.00</td><td>0</td></tr><tr><td>OYLUM</td><td>0,67</td><td>0,65</td><td>0,66</td><td>0,66</td><td>0,00</td><td>0,66</td><td>89097.65</td><td>136094.00</td><td>-1.49</td></tr><tr><td>PKENT</td><td>59,85</td><td>58,00</td><td>59,60</td><td>58,00</td><td>0,00</td><td>0,00</td><td>11322.00</td><td>193.00</td><td>0</td></tr><tr><td>POLHO</td><td>2,29</td><td>2,32</td><td>2,46</td><td>2,40</td><td>2,43</td><td>2,43</td><td>2132489.03</td><td>869547.00</td><td>6.11</td></tr><tr><td>PRZMA</td><td>0,94</td><td>0,94</td><td>0,97</td><td>0,96</td><td>0,96</td><td>0,96</td><td>234460.10</td><td>245604.00</td><td>2.13</td></tr><tr><td>PSDTC</td><td>8,25</td><td>8,24</td><td>9,19</td><td>8,69</td><td>9,08</td><td>0,00</td><td>310435.83</td><td>36885.00</td><td>0</td></tr><tr><td>RAYSG</td><td>0,51</td><td>0,51</td><td>0,51</td><td>0,51</td><td>0,00</td><td>0,00</td><td>931.77</td><td>1827.00</td><td>0</td></tr><tr><td>RTALB</td><td>8,86</td><td>8,73</td><td>9,02</td><td>8,93</td><td>9,02</td><td>0,00</td><td>65607.48</td><td>7358.00</td><td>0</td></tr><tr><td>SAMAT</td><td>0,97</td><td>0,98</td><td>1,03</td><td>1,00</td><td>1,00</td><td>1,00</td><td>433933.81</td><td>435240.00</td><td>3.09</td></tr><tr><td>SANEL</td><td>2,34</td><td>2,33</td><td>2,57</td><td>2,57</td><td>0,00</td><td>2,48</td><td>1940144.56</td><td>781345.00</td><td>5.98</td></tr><tr><td>SANFM</td><td>2,41</td><td>2,35</td><td>2,46</td><td>2,41</td><td>2,44</td><td>2,44</td><td>651388.90</td><td>272037.00</td><td>1.24</td></tr><tr><td>SAYAS</td><td>3,73</td><td>3,63</td><td>3,74</td><td>3,71</td><td>3,72</td><td>3,72</td><td>85849.22</td><td>23133.00</td><td>-0.27</td></tr><tr><td>SEKFK</td><td>0,69</td><td>0,67</td><td>0,69</td><td>0,69</td><td>0,69</td><td>0,00</td><td>4764.43</td><td>7028.00</td><td>0</td></tr><tr><td>SILVR</td><td>0,98</td><td>0,98</td><td>1,02</td><td>0,99</td><td>1,02</td><td>0,00</td><td>54922.80</td><td>55923.00</td><td>0</td></tr><tr><td>SNKRN</td><td>6,45</td><td>6,32</td><td>6,55</td><td>6,48</td><td>6,41</td><td>6,41</td><td>350385.37</td><td>54916.00</td><td>-0.62</td></tr><tr><td>SNPAM</td><td>1,21</td><td>1,20</td><td>1,24</td><td>1,24</td><td>0,00</td><td>1,24</td><td>3641.56</td><td>2960.00</td><td>2.48</td></tr><tr><td>SONME</td><td>2,59</td><td>2,60</td><td>2,82</td><td>2,65</td><td>2,82</td><td>2,82</td><td>576128.82</td><td>212014.00</td><td>8.88</td></tr><tr><td>TGSAS</td><td>3,45</td><td>3,34</td><td>3,48</td><td>3,43</td><td>0,00</td><td>0,00</td><td>161476.26</td><td>47208.00</td><td>0</td></tr><tr><td>TMPOL</td><td>9,50</td><td>9,47</td><td>9,97</td><td>9,56</td><td>9,58</td><td>9,58</td><td>36956.83</td><td>3827.00</td><td>0.84</td></tr><tr><td>TUCLK</td><td>9,70</td><td>9,01</td><td>9,70</td><td>9,60</td><td>0,00</td><td>0,00</td><td>27814.20</td><td>3008.00</td><td>0</td></tr><tr><td>TUDDF</td><td>6,03</td><td>5,84</td><td>6,06</td><td>5,91</td><td>5,97</td><td>5,97</td><td>243216.09</td><td>41143.00</td><td>-1</td></tr><tr><td>ULAS</td><td>0,58</td><td>0,56</td><td>0,58</td><td>0,57</td><td>0,00</td><td>0,00</td><td>42581.22</td><td>74031.00</td><td>0</td></tr><tr><td>USAS</td><td>0,51</td><td>0,50</td><td>0,52</td><td>0,51</td><td>0,52</td><td>0,52</td><td>667345.44</td><td>1302339.00</td><td>1.96</td></tr><tr><td>UTPYA</td><td>1,24</td><td>1,20</td><td>1,25</td><td>1,21</td><td>0,00</td><td>0,00</td><td>54225.92</td><td>44445.00</td><td>0</td></tr><tr><td>VERUS</td><td>28,70</td><td>28,30</td><td>28,50</td><td>28,40</td><td>0,00</td><td>28,40</td><td>391459.20</td><td>13815.00</td><td>-1.05</td></tr><tr><td>YAPRK</td><td>2,06</td><td>2,09</td><td>2,09</td><td>2,09</td><td>0,00</td><td>2,09</td><td>5904.25</td><td>2825.00</td><td>1.46</td></tr><tr><td>YYAPI</td><td>0,82</td><td>0,80</td><td>0,86</td><td>0,82</td><td>0,00</td><td>0,00</td><td>610418.78</td><td>732470.00</td><td>0</td></tr></table> CİHAN