HÜRRİYETİM

	Menkul	Önceki	En	En	Kapanış	İşlem	Ort.
	Adı	Kapanış	Düşük	Yüksek	Fiyatı	Miktarı	Fiyat
177	Marmaris Altınyunus	17,500	16,500	17,500	17,000	1,329,000	16,930
178	Makina Takım	1,375	1,275	1,375	1,325	226,856,501	1,311
179	Maret	12,500	12,000	12,250	12,250	3,582,000	12,130
180	Mudurnu Tavukçuluk	7,100	6,800	7,100	7,000	8,846,000	6,971
181	Mudurnu Tavukçuluk (Yeni)	6,700	6,600	6,800	6,600	4,141,000	6,651
182	Medya Holding	9,000	8,600	9,000	8,700	238,488,300	8,812
183	Mensa Mensucat	3,750	3,600	3,750	3,650	75,602,000	3,647
184	Merko Gıda	3,300	3,050	3,300	3,050	66,713,000	3,126
185	Migros	117,500	112,500	117,500	115,000	8,636,000	115,044
186	Milliyet	3,500	3,400	3,550	3,500	15,700,000	3,454
187	Milpa	9,800	9,500	9,800	9,700	21,920,000	9,651
188	Marmaris Martı Otel	4,750	4,600	4,800	4,650	23,903,000	4,678
189	Mardin Çimento	8,300	8,200	8,400	8,400	5,590,735	8,305
190	Marshall	51,000	50,000	51,000	50,000	938,000	50,376
191	Metemteks Tekstil	6,500	6,400	6,600	6,500	8,795,000	6,464
192	Mutlu Akü	12,250	11,750	12,500	12,250	32,186,000	12,068
193	Mustafa Yılmaz Yat.	1,275	1,225	1,275	1,225	471,000	1,231
194	Netaş	76,000	72,000	76,000	73,000	43,030,000	73,364
195	Niğde Çimento	14,500	14,500	14,750	14,500	3,616,000	14,529
196	Net Holding	3,200	3,100	3,250	3,150	159,624,784	3,118
197	Net Turizm	10,200	9,750	10,250	9,750	50,158,000	9,991
198	Nurol Gayrimenkul Y.O.	2,275	2,200	2,275	2,275	106,706,000	2,252
199	Nuh Çimento	16,000	15,750	16,250	16,000	4,437,000	15,976
200	Okan Tekstil	6,000	5,400	6,000	5,600	26,109,000	5,698
201	Olmuksa	13,750	13,000	13,750	13,250	13,717,000	13,349
202	Osmanlı Gay. Y.O.	1,250	1,200	1,250	1,225	85,949,000	1,217
203	Otokar Otobüs Kar. A.	29,500	28,500	29,500	29,000	12,141,000	28,869
204	Oz Finans Factoring	2,125	2,050	2,125	2,050	8,190,000	2,084
205	Parsan	14,500	14,250	14,500	14,250	2,259,000	14,286
206	Pastavilla	19,750	19,500	20,000	19,750	866,000	19,812
207	Penguen Gıda	5,700	5,600	5,700	5,700	6,082,000	5,629
208	Petkim	13,500	13,000	13,500	13,250	55,551,000	13,141
209	Pimaş	8,900	8,800	9,000	8,800	1,434,000	8,847
210	Pınar Su	13,750	13,000	13,500	13,500	638,000	13,242
211	Pınar Et	6,600	6,400	6,600	6,500	4,651,000	6,427
212	Pınar Süt	10,250	10,000	10,250	10,250	2,304,000	10,086
213	Pınar Un	49,000	47,500	49,000	47,500	126,000	47,924
214	T.Pirelli Kablo	82,000	79,000	82,000	80,000	300,000	80,243
215	Park Tekstil	6,400	6,100	6,500	6,300	250,892,000	6,230
216	ÇBS Printaş Baskı	132,500	127,500	135,000	132,500	356,000	130,308
217	Petrol Ofisi	33,500	32,000	33,500	32,500	59,407,750	32,783
218	Rant Finansal Kir.	1,450	1,425	1,450	1,450	3,277,000	1,442
219	Ray Sigorta	9,200	9,200	9,400	9,200	8,358,000	9,310
220	Sabah Yayıncılık	2,550	2,550	2,650	2,600	1,055,780,000	2,599
221	Sabancı Holding	7,500	7,300	7,600	7,400	759,068,470	7,421
222	Sabah Pazarlama	1,750	1,625	1,775	1,650	62,843,000	1,695
223	Sarkuysan	17,000	16,750	17,000	17,000	13,681,278	16,997
224	SASA	19,000	18,500	19,000	18,750	7,851,000	18,687
225	Selçuk Gıda	3,350	3,300	3,350	3,350	36,538,000	3,305
226	Serve Kırtasiye	3,000	2,900	3,000	2,900	13,512,000	2,931
227	Sezginler Gıda	14,500	14,000	14,750	14,500	5,160,000	14,259
228	Türkiye Şişe Cam	6,800	6,500	6,700	6,500	115,158,027	6,583
229	Şekerbank	4,200	3,950	4,000	3,950	70,000	3,978
230	Şeker Piliç	15,000	14,250	15,000	14,500	7,455,000	14,445
231	Söktaş	4,400	4,400	4,450	4,450	327,000	4,442
232	Soda Sanayii	7,200	6,900	7,300	7,100	22,253,000	7,059
233	Sönmez Filament	44,500	43,000	44,500	43,500	94,000	43,579
234	Taç Yatırım Ort.	2,900	2,800	2,900	2,800	211,001	2,800
235	Tat Konserve	9,500	9,100	9,400	9,100	60,334,000	9,275
236	Türk Tuborg	7,100	7,000	7,100	7,000	327,000	7,007
237	Türk Ekonomi Bank.	5,400	5,200	5,400	5,300	7,499,000	5,226
238	Tekstilbank	1,375	1,350	1,375	1,350	2,119,069	1,350
239	Türk Hava Yolları	12,000	11,500	11,750	11,500	27,099,006	11,603
240	Tire Kutsan	7,400	7,200	7,400	7,300	2,753,000	7,347
241	T.Kalkınma Bankası	19,500	18,500	19,250	18,500	2,121,400	18,902
242	Tansaş	99,000	95,000	98,000	95,000	6,040,000	96,466
243	Tofaş Otomobil Fab.	11,000	10,500	11,000	10,750	307,284,920	10,641
244	Tofaş Oto Ticaret	25,250	24,000	25,500	24,000	4,168,000	24,548
245	Toprak Fin.Kir.	1,575	1,525	1,575	1,525	4,058,000	1,551
246	Tobrakbank	1,925	1,850	1,925	1,850	20,064,000	1,876
247	Toprak Factoring	1,250	1,200	1,250	1,200	17,546,000	1,218
248	Turcas Petrol	18,500	18,000	18,500	18,000	2,370,000	18,192
249	Trakya Cam	7,300	7,000	7,300	7,100	102,119,948	7,156
250	Transtürk Holding	1,225	1,175	1,250	1,175	355,032,739	1,205
251	TSKB	2,325	2,225	2,325	2,225	5,523,000	2,275
252	Türk Demir Döküm	7,900	7,600	7,800	7,700	9,287,000	7,688
253	Tukas	3,500	3,300	3,550	3,400	13,427,128	3,385
254	Tüpraş	33,500	32,000	33,500	32,000	217,535,100	32,602
255	USAŞ	1,290,000	1,280,000	1,290,000	1,280,000	44,200	1,281,590
256	UKI Konfeksiyon	14,000	13,750	14,000	13,750	3,976,000	13,750
257	Ünal Tarım Ürünleri	7,000	6,600	7,000	6,600	40,572,000	6,798
258	Ünye Çimento	4,250	4,050	4,200	4,050	4,993,381	4,121
259	Uşak Seramik	2,175	2,125	2,175	2,125	4,142,343	2,140
260	Uzel Makina Sanayii	8,200	8,000	8,200	8,100	8,089,800	8,122
261	Vakıf Finansal Kir.	6,000	5,700	6,000	6,000	68,890,304	5,889
262	Vakko	4,300	4,200	4,300	4,250	13,891,000	4,252
263	Vanet	55,000	53,000	54,000	53,000	2,416,000	53,644
264	Varlık Yat.Ort.	1,975	1,875	1,975	1,875	17,380,000	1,909
265	Vestel	190,000	185,000	192,500	187,500	43,946,060	189,368
266	Vakıf Yatırım	5,800	5,600	6,000	5,700	3,831,000	5,804
267	Vakıf Gayrimenkul Y.O.	3,750	3,600	3,750	3,650	17,006,502	3,651
268	Viking Kağıt	6,200	5,900	6,200	6,000	110,276,000	6,041
269	Yasaş	10,200	9,750	10,250	10,000	2,413,000	9,995
270	Yataş	9,600	9,200	9,600	9,400	1,498,000	9,429
271	Yazıcılar Otomotiv	48,500	47,500	49,000	47,500	10,306,000	48,119
272	Yapı Kredi Bankası	7,200	6,700	7,200	6,800	3,660,354,643	6,973
273	Yapı Kredi Koray G.Y.O.	4,800	4,650	4,850	4,650	62,429,000	4,755
274	Yapi Kredi Yat. Ort.	5,700	5,300	6,000	5,600	76,522,000	5,508
275	Yatırım Finans Y.O	4,050	3,950	4,050	4,000	527,000	3,985
276	Yünsa	18,000	17,750	18,000	17,750	421,000	17,751
277	Zorlu Enerji	25,500	23,500	25,500	24,500	126,481,300	24,094