HÜRRİYETİM

	Menkul	Önceki	En	En	Kapanış	İşlem	Ort.
	Adı	Kapanış	Düşük	Yüksek	Fiyatı	Miktarı	Fiyat
001	Acıbadem Sağlık Hiz.	23,500	23,000	23,500	23,500	17,106,000	23,261
002	Adana Çimento (A)	9,700	9,400	9,600	9,500	17,377,906	9,510
003	Adana Çimento (B)	5,600	5,400	5,600	5,500	1,495,580	5,440
004	Adel Kalemcilik	25,000	24,000	25,000	25,000	762,000	24,369
005	Adana Çimento (C)	1,850	1,800	1,875	1,800	61,406,455	1,824
006	Afyon Çimento	135,000	132,500	132,500	132,500	21,000	132,500
007	Anadolu Gıda	12,000	11,250	11,750	11,750	1,642,000	11,668
008	Akal Tekstil	24,000	22,750	23,750	23,250	13,043,000	23,416
009	Akbank	4,850	4,650	4,850	4,700	937,594,987	4,741
010	Akcansa	10,100	9,800	10,200	9,800	66,623,050	9,960
011	Aktif Finans	3,150	3,050	3,100	3,050	70,000	3,062
012	Aksigorta	12,500	12,250	12,750	12,250	57,751,089	12,470
013	Aksu İplik Dokuma	7,500	7,000	7,500	7,000	10,400,279	7,231
014	Aksa	23,500	22,500	23,500	22,750	19,645,865	22,952
015	Aksu Enerji	82,000	77,000	82,000	78,000	3,560,000	79,191
016	Aktaş Elektrik	150,000	0	0	0	0	0
017	Ak Yatırım Ort.	2,025	1,925	2,025	2,000	39,978,000	1,985
018	Alarko Holding	30,000	29,000	30,500	29,000	36,526,000	29,509
019	Alarko Carrier San.	58,000	55,000	58,000	55,000	929,000	56,004
020	Alcatel Teletaş	140,000	135,000	140,000	137,500	7,078,160	137,486
021	Alfa Menkul	11,500	11,500	11,500	11,500	2,513,000	11,500
022	Alarko Gayrımenkul Y.O.	14,500	14,250	14,750	14,500	6,732,500	14,374
023	Alkim Kimya	9,900	9,500	9,900	9,600	13,395,000	9,686
024	Alternatifbank A.P.	1,425	1,375	1,400	1,375	20,072,000	1,375
025	Altınyıldız	22,500	21,750	22,500	22,000	4,455,000	22,169
026	Altınyağ Kombinaları	6,200	5,900	6,100	6,100	5,098,000	5,976
027	Anadolu Cam	6,700	6,400	6,700	6,500	7,707,935	6,517
028	Anadolu Biracılık	14,500	14,250	14,500	14,250	1,105,000	14,251
029	Anadolu Hayat Sig.	24,750	23,500	24,750	23,750	15,616,000	24,190
030	Anadolu Sigorta	4,650	4,450	4,650	4,450	71,747,000	4,530
031	Arat Tekstil	3,950	3,700	3,950	3,850	11,881,000	3,842
032	Arçelik	32,000	30,000	31,500	30,500	47,889,000	30,817
033	Alternatif Yatırım	2,575	2,500	2,650	2,650	117,414,000	2,557
034	Arsan Tekstil	4,400	4,300	4,450	4,300	3,946,000	4,357
035	Aselsan	33,000	31,500	33,000	32,500	7,223,001	32,218
036	Anadolu ISUZU	69,000	66,000	68,000	67,000	11,313,000	67,444
037	Ata Yatırım	4,800	4,700	4,800	4,800	1,852,000	4,799
038	Akın Tekstil	13,000	12,500	13,000	12,500	26,714,000	12,853
039	Atlas Yatırım	2,750	2,650	2,750	2,650	4,420,400	2,685
040	Atlantis Yat. Ort.	1,900	1,850	1,950	1,900	2,117,000	1,885
041	Avrasya Yat. Ort.	6,000	5,900	5,900	5,900	15,000	5,900
042	Aygaz	25,500	24,500	25,500	24,500	3,736,000	24,860
043	Bağfaş	26,000	24,500	25,500	25,000	9,935,000	25,233
044	Bak Ambalaj	4,850	4,700	4,900	4,700	16,005,000	4,799
045	Banvit	25,500	24,500	25,500	25,000	8,187,000	24,916
046	Beko Elektronik	10,000	10,000	10,400	10,200	140,408,312	10,149
047	Berdan Tekstil	4,250	4,000	4,250	4,200	5,329,000	4,125
048	Bosch Fren Sis.	1,460,000	1,420,000	1,420,000	1,420,000	4,000	1,420,000
049	Bolu Çimento	3,650	3,500	3,650	3,500	9,427,600	3,574
050	Bossa Tic. San.	4,400	4,150	4,350	4,250	51,268,000	4,237
051	Brisa	39,000	38,000	38,500	38,000	876,000	38,490
052	Borova Yapı End.	18,000	17,750	18,250	18,000	21,853,511	17,985
053	Borusan	12,750	12,500	13,000	12,750	12,058,000	12,708
054	Borusan Yatırım	45,500	43,000	45,000	43,000	7,213,000	44,028
055	Batı Söke Cimento	3,650	3,600	3,700	3,650	22,472,000	3,616
056	BSH Profilo	23,250	22,750	23,250	23,250	634,000	23,083
057	Batı Çimento	12,500	12,000	12,500	12,000	2,124,001	12,237
058	Bursa Çimento	24,250	23,500	24,000	23,500	330,000	23,778
059	Bumerang Yat.Ort.	1,350	1,300	1,350	1,325	666,000	1,315
060	Burçelik	5,400	5,300	5,400	5,300	9,858,112	5,344
061	Bayraklı Boya	3,350	3,200	3,300	3,300	1,886,000	3,258
062	CARSI	18,750	18,500	19,000	18,750	32,476,000	18,737
063	ÇBS Boya San.	16,250	15,250	16,000	15,500	1,336,000	15,411
064	Çelik Halat	13,750	13,250	13,500	13,500	2,279,000	13,492
065	CEMTAS Çelik Makina	5,400	5,200	5,500	5,300	106,454,000	5,322
066	Ceylan Giyim	9,000	8,700	9,000	8,900	2,521,000	8,833
067	Çimsa	12,000	11,500	12,000	11,750	24,115,000	11,838
068	Çelebi Hava Servisi	31,000	30,000	31,500	30,500	1,900,000	30,290
069	Çimbeton	13,000	12,250	12,750	12,500	3,881,000	12,512
070	Çimentaş	25,500	25,500	26,000	26,000	85,000	25,735
071	Commercial Un.Sig.	17,750	16,750	17,500	16,750	2,165,000	17,053
072	Dardanel	1,575	1,500	1,600	1,500	182,657,000	1,542
073	Demirbank	1,650	1,575	1,650	1,600	63,714,120	1,605
074	Denizli Cam	5,200	5,000	5,300	5,100	4,749,061	5,139
075	Derimod	3,400	3,250	3,400	3,300	11,477,000	3,331
076	Deva Holding	1,625	1,575	1,625	1,600	76,894,000	1,605
077	Dışbank	1,575	1,525	1,575	1,550	68,632,000	1,538
078	Ditaş Doğan	29,000	28,500	29,500	29,000	1,887,280	28,815
079	Demir Yat. Ort.	2,350	2,325	2,375	2,350	4,026,000	2,338
080	Demisaş Döküm	5,600	5,400	5,600	5,600	2,349,000	5,507
081	Doğan Burda Rizzoli	29,500	28,000	29,500	29,000	2,937,000	28,795
082	Doğan Holding	15,000	14,500	15,250	14,750	736,687,200	14,852
083	Döktaş	9,000	8,800	9,100	8,900	16,810,000	8,946
084	Doğan Yayın Holding	10,750	10,500	11,000	10,500	137,853,900	10,749
085	Eczacıbaşı Yat.Ort.	8,000	7,600	8,000	7,700	1,020,000	7,720
086	Eczacıbaşı İlaç	12,500	12,250	12,750	12,250	18,798,000	12,455
087	Eczacıbaşı Yapı	19,250	18,750	19,500	18,750	2,666,000	19,107
088	Eczacıbaşı Yatırım	7,100	6,700	7,100	6,800	80,600,005	6,873
089	Efes Yatırım	6,900	6,800	7,000	6,900	78,841,000	6,907
090	Ege Biracılık	45,000	44,000	45,000	44,000	368,000	44,474
091	Egs	2,050	1,950	2,050	2,000	93,479,000	1,994
092	Ege Endüstri	64,000	62,000	65,000	64,000	1,062,000	63,277
093	Ege Gübre	11,750	11,000	11,500	11,000	1,122,157	11,280
094	EGS Holding	2,125	2,050	2,125	2,100	150,089,000	2,089
095	Egeser Giyim	1,725	1,625	1,725	1,650	45,107,500	1,668
096	Ege Profil Tic.	32,500	31,500	32,500	32,000	172,000	32,316
097	Ege Seramik	6,900	6,400	6,800	6,600	8,371,000	6,533
098	EGS Yat.Ort.	8,300	8,000	8,300	8,000	15,487,044	8,113
099	Emek Sigorta	1,575	1,500	1,550	1,525	6,430,507	1,525
100	Emek Elektrik	8,500	8,100	8,400	8,200	6,090,000	8,266
101	Eminis Ambalaj	11,000	11,000	12,000	11,750	4,850,025	11,459
102	Enka	137,500	132,500	140,000	132,500	15,546,000	136,396
103	Ege Plastik	13,250	12,750	13,250	12,750	266,000	12,994
104	Erciyes Boru San.	18,000	17,500	18,500	18,500	210,000	17,744
105	Erciyas Biracılık	30,000	29,000	30,500	30,000	3,222,000	29,590
106	Ereğli Demir Çelik	25,500	24,500	25,500	25,000	168,108,865	24,956
107	Ersu Meyve ve Gıda	41,000	39,000	40,500	39,500	10,379,000	39,254
108	Esem Spor Giyim	10,250	10,250	10,250	10,250	165,000	10,250
109	Evren Yatırım Ort.	2,750	2,650	2,800	2,700	6,478,000	2,728