HÜRRİYETİM

	Menkul	Önceki	En	En	Kapanış	İşlem	Ort.
	Adı	Kapanış	Düşük	Yüksek	Fiyatı	Miktarı	Fiyat
001	Acıbadem Sağlık Hiz.	20,500	20,250	21,500	20,500	13,535,000	20,696
002	Adana Çimento (A)	8,700	8,500	8,700	8,500	25,982,000	8,554
003	Adana Çimento (B)	5,000	4,950	5,050	5,000	2,220,000	4,991
004	Adel Kalemcilik	9,600	8,600	9,600	9,400	1,795,000	9,342
005	Adana Çimento (C)	1,425	1,375	1,425	1,375	65,032,052	1,395
006	Anadolu Efes Bira.	43,000	41,500	43,000	41,500	18,151,000	42,140
007	Afyon Çimento	130,000	130,000	132,500	132,500	5,000	130,500
008	Anadolu Gıda	12,500	12,250	12,750	12,250	5,018,000	12,328
009	Akal Tekstil	12,500	11,500	12,500	12,000	8,556,000	11,816
010	Akbank	4,250	4,100	4,250	4,150	1,313,880,126	4,183
011	Akcansa	10,000	9,600	10,200	9,900	42,081,000	9,821
012	Ak Enerji	26,000	25,500	26,500	25,500	29,379,000	25,846
013	Aktif Finans	1,925	1,725	1,950	1,950	645,000	1,773
014	Aksigorta	13,250	12,750	13,500	13,000	155,185,000	13,196
015	Aksu İplik Dokuma	4,700	4,550	4,700	4,550	270,000	4,642
016	Aksa	15,250	14,500	15,250	14,750	23,900,250	14,820
017	Aksu Enerji	54,000	51,000	54,000	51,000	1,029,000	52,038
018	Aktas Elektrik	150,000	0	0	0	0	0
019	Ak Yatırım Ort.	1,400	1,375	1,400	1,375	16,942,000	1,386
020	Alarko Holding	29,000	28,000	29,000	28,000	18,899,000	28,426
021	Alarko Carrier San.	52,000	49,000	52,000	49,000	1,160,000	50,543
022	Alcatel Teletaş	93,000	91,000	94,000	92,000	6,536,000	92,543
023	Alfa Menkul	12,500	12,000	12,250	12,250	1,646,000	12,144
024	Alarko Gayrımenkul Y.O.	10,750	10,250	10,750	10,250	5,741,437	10,515
025	Alkim Kağıt	2,450	2,325	2,450	2,350	56,336,000	2,393
026	Alkim Kimya	7,500	6,900	7,400	7,000	10,747,000	7,133
027	Alternatifbank A.P.	1,075	1,000	1,050	1,025	30,771,000	1,026
028	Altınyıldız	17,750	17,250	18,250	18,250	19,558,000	17,592
029	Altınyağ Kombinaları	5,100	4,800	5,000	4,850	2,541,000	4,917
030	Anadolu Cam	6,400	6,100	6,400	6,100	9,816,000	6,252
031	Anadolu Hayat Sig.	19,250	18,250	19,250	18,250	13,494,000	18,845
032	Anadolu Sigorta	4,300	4,150	4,300	4,150	21,627,500	4,259
033	Arat Tekstil	2,000	1,900	2,000	1,975	5,632,000	1,974
034	Arçelik	16,750	16,250	16,750	16,500	289,299,500	16,487
035	Arena Bilgisayar	22,750	21,500	22,500	22,000	3,403,000	21,947
036	Alternatif Yatırım	2,075	1,850	2,075	1,925	14,974,000	1,993
037	Arsan Tekstil	3,000	2,800	3,150	2,800	911,000	2,983
038	Aselsan	26,500	25,000	26,500	25,000	14,797,000	25,398
039	Anadolu Isuzu	49,000	47,000	48,500	47,500	6,307,000	47,762
040	Ata Yatırım	6,100	5,500	6,100	5,500	1,710,000	5,796
041	Akın Tekstil	3,800	3,700	3,800	3,750	52,752,000	3,774
042	Atlas Yatırım	2,250	2,050	2,200	2,125	1,303,000	2,134
043	Atlantis Yat. Ort.	2,225	2,200	2,300	2,300	8,345,000	2,285
044	Avrasya Yat. Ort.	16,250	14,500	16,250	14,500	2,441,000	15,126
045	Ayen Enerji	45,000	42,500	44,500	42,500	15,178,000	43,613
046	Aygaz	28,000	26,000	28,000	27,000	19,688,000	27,298
047	Bağfaş	23,000	22,250	23,000	22,500	6,994,000	22,616
048	Bak Ambalaj	5,300	5,100	5,400	5,100	29,455,000	5,224
049	Banvit	16,500	16,000	16,500	16,000	3,809,000	16,332
050	Beko Elektronik	7,500	7,300	7,600	7,400	20,955,000	7,434
051	Berdan Tekstil	2,000	1,950	2,200	2,025	2,038,000	2,021
052	Bosch Fren Sis.	1,100,000	1,070,000	1,080,000	1,070,000	8,000	1,072,500
053	Bolu Çimento	2,750	2,650	2,800	2,700	22,333,200	2,719
054	Bossa Tic. San.	2,750	2,650	2,750	2,700	17,928,000	2,697
055	Brisa	36,000	36,000	37,000	36,000	478,000	36,066
056	Borova Yapı End.	16,750	16,500	17,000	17,000	1,610,000	16,828
057	Borusan	9,100	8,700	9,100	8,700	5,929,000	8,842
058	Borusan Yatırım	7,700	7,200	7,600	7,300	19,599,000	7,505
059	Batı Söke Cimento	3,300	3,100	3,300	3,150	25,736,000	3,173
060	BSH Profilo	26,500	26,000	27,000	27,000	25,030,000	26,440
061	Batı Çimento	12,000	11,500	12,000	12,000	4,301,000	11,764
062	Bursa Çimento	18,500	17,750	18,250	17,750	792,000	18,220
063	Bumerang Yat.Ort.	1,125	1,050	1,125	1,075	1,559,000	1,086
064	Burçelik	6,600	6,100	6,600	6,100	5,517,000	6,262
065	Bayraklı Boya	1,650	1,500	1,650	1,550	3,642,000	1,589
066	Çarşı	15,000	14,500	15,250	14,750	42,953,000	14,803
067	ÇBS Boya Sanayii	9,750	9,500	9,600	9,500	597,000	9,545
068	Çelik Halat	6,300	6,300	6,500	6,500	1,770,000	6,374
069	Çemtaş	4,300	4,050	4,250	4,100	14,288,200	4,160
070	Ceylan Giyim	5,800	5,500	5,800	5,500	818,599	5,571
071	Çimsa	11,250	11,000	11,250	11,000	17,967,000	11,150
072	Çelebi Hava Servisi	47,000	46,500	48,500	47,000	3,791,000	47,330
073	Çimbeton	7,400	7,300	7,500	7,300	12,828,000	7,390
074	Çimentaş	9,800	9,700	9,800	9,800	362,000	9,798
075	Commercial Un.Sig.	5,400	5,000	5,400	5,300	2,651,000	5,151
076	Dardanel	1,325	1,250	1,350	1,350	77,364,000	1,295
077	Demirbank	1,525	1,450	1,550	1,500	68,793,419	1,494
078	Denizli Cam	5,000	4,800	5,100	4,900	3,994,000	4,922
079	Dentaş Ambalaj	3,400	3,200	3,400	3,250	32,220,000	3,294
080	Derimod	3,450	3,200	3,400	3,200	3,910,000	3,303
081	Deva Holding	1,675	1,600	1,675	1,600	74,216,000	1,638
082	Dışbank	1,375	1,325	1,375	1,350	158,670,000	1,346
083	Ditaş Doğan	23,000	23,250	24,000	23,250	913,000	23,476
084	Demir Yat. Ort.	1,975	1,900	2,000	1,900	3,215,000	1,955
085	Demisaş Döküm	4,900	4,800	4,900	4,900	720,000	4,837
086	Doğan Burda Rizzoli	23,250	22,750	23,500	23,500	4,914,000	23,014
087	Doğan Holding	9,200	8,900	9,300	9,000	1,056,442,150	9,116
088	Döktaş	5,900	5,600	5,900	5,700	46,698,000	5,716
089	Doğan Yayın Holding	7,800	7,300	7,800	7,300	584,939,010	7,595
090	Eczacıbaşı Yat.Ort.	2,000	1,975	2,125	2,050	5,052,000	2,089
091	Eczacıbaşı İlaç	13,000	12,750	13,250	12,750	38,089,000	12,992
092	Eczacıbaşı Yapı	21,750	21,250	22,250	21,250	16,513,000	21,692
093	Eczacıbaşı Yatırım	4,600	4,400	4,550	4,400	120,244,500	4,490
094	Efes Yatırım	5,900	5,700	6,000	5,700	64,306,500	5,767
095	Egs	940	880	940	880	89,428,000	913
096	Ege Endüstri	3,250	3,050	3,200	3,050	11,567,000	3,131
097	Egs Finansal Kiralama	1,725	1,650	1,750	1,700	40,304,000	1,689
098	Ege Gübre	5,100	5,000	5,100	5,000	13,811,830	5,061
099	EGS Holding	1,000	925	1,000	950	221,908,000	968
100	Egeser Giyim	900	830	900	830	32,350,000	852
101	Ege Profil Tic.	8,000	7,900	8,300	8,300	6,237,000	8,092
102	Ege Seramik	7,000	6,700	7,000	6,800	5,731,000	6,882
103	EGS Yat.Ort.	1,050	975	1,025	975	201,067,000	1,004
104	Emek Sigorta	1,325	1,275	1,350	1,275	5,060,000	1,302
105	Emek Elektrik	9,000	8,700	8,900	8,900	15,651,000	8,796
106	Eminis Ambalaj	12,000	11,500	12,750	11,750	92,000	11,720
107	Enka	122,500	117,500	125,000	122,500	14,212,336	121,032
108	Ege Plastik	2,100	1,900	2,075	1,900	18,974,000	1,997
109	Erciyes Boru San.	11,750	11,000	11,500	11,000	497,000	11,065
110	Ereğli Demir Çelik	19,000	18,000	19,000	18,250	298,275,000	18,547
111	Ersu Meyve ve Gıda	59,000	56,000	58,000	58,000	7,671,000	57,619
112	Esbank	1,725	0	0	0	0	0
113	Escort Computer	27,000	25,000	27,000	25,500	3,674,000	25,770
114	Esem Spor Giyim	9,500	9,300	9,800	9,400	185,000	9,563
115	Evren Yatırım Ort.	2,175	2,000	2,150	2,075	2,638,000	2,019