HÝSSE	ACIKLAMA	SON	SATIS	YUKSEK	DUSUK	TAVAN	TABAN	HACIMLOT	HACIMTL	ORT.FÝYAT	TARIH
ACIBD	ACIBADEM HAST.	12.9	12.9	12.9	12.5	14.1	11.5	22550	286592	12.7091	30.07.2010 17:35:09
ADANA	ADANA CIMENTO	4.96	4.96	4.98	4.9	5.44	4.44	89170	440501	4.94001	30.07.2010 17:35:09
ADBGR	ADANA CIMENTO (B)	3	3.02	3	2.96	3.3	2.7	24261	72373	2.98306	30.07.2010 17:35:09
ADEL	ADEL KALEMCILIK	14.3	14.3	14.3	14.1	15.7	12.7	13199	186790	14.1518	30.07.2010 17:35:09
ADNAC	ADANA CIMENTO (C)	0.58	0.58	0.58	0.56	0.63	0.51	838317	477741	0.5699	30.07.2010 17:35:09
AEFES	ANADOLU EFES	19	19	19.4	18.9	21.1	17.1	204259	3917876	19.1809	30.07.2010 17:35:09
AFMAS	AFM ULUSLARARASI FILM	9.55	9.6	9.95	9.55	10.6	8.6	390463	3795243	9.71984	30.07.2010 17:35:09
AFYON	AFYON CIMENTO	183	183	185	182	202	164	50477	9270292	183.654	30.07.2010 17:35:09
AGYO	ATAKULE GAYRIMENKUL	1.32	1.32	1.36	1.3	1.46	1.18	1105770	1464306	1.32424	30.07.2010 17:35:09
AKALT	AKAL TEKSTIL	1.48	1.48	1.48	1.44	1.61	1.31	503685	734765	1.45877	30.07.2010 17:35:09
AKBNK	AKBANK	8.35	8.4	8.4	8.15	9.15	7.45	4999554	41399057	8.28055	30.07.2010 17:35:09
AKCNS	AKCANSA	7.35	7.35	7.5	7.25	8.05	6.55	92339	674707	7.30683	30.07.2010 17:35:09
AKENR	AK ENERJI	3.26	3.26	3.26	3.2	3.58	2.9	2112504	6832772	3.23445	30.07.2010 17:35:09
AKFEN	AKFEN HOLDING A.S.	11.6	11.6	11.6	11.5	12.7	10.3	14067	161858	11.5062	30.07.2010 17:35:09
AKGRT	AKSIGORTA	1.91	1.91	1.91	1.88	2.09	1.71	6478404	12314262	1.90083	30.07.2010 17:35:09
AKMGY	AKMGY	50	50	50.5	49.5	55	45	20549	1028895	50.0703	30.07.2010 17:35:09
AKSA	AKSA AKRILIK KIMYA	2.56	2.56	2.58	2.5	2.8	2.28	1294761	3286932	2.53865	30.07.2010 17:35:09
AKSEN	AKSA ENERJI URETIM	4.58	4.58	4.6	4.56	5.04	4.12	61876	283354	4.57937	30.07.2010 17:35:09
AKSUE	AKSU ENERJI	4.5	4.52	4.56	4.5	4.98	4.06	161209	729068	4.52253	30.07.2010 17:35:09
AKYO	AK YATIRIM ORTAKLIGI	1.59	1.59	1.6	1.55	1.74	1.42	695760	1098125	1.57833	30.07.2010 17:35:09
ALARK	ALARKO HOLDING	3.3	3.3	3.34	3.26	3.64	2.96	188120	620846	3.30028	30.07.2010 17:35:09
ALBRK	ALBARAKA TURK KATILIM BANKASI	2.6	2.6	2.72	2.58	2.86	2.34	1704800	4457280	2.61457	30.07.2010 17:35:09
ALCAR	ALARKO CARRIER SANAYI VE TIC.	14.8	14.9	15.1	14.5	16.4	13.4	33385	496142	14.8612	30.07.2010 17:35:09
ALCTL	ALCATEL TELETAS	2.98	2.98	3	2.92	3.26	2.66	213707	632450	2.95939	30.07.2010 17:35:09
ALGYO	ALARKO GAYRIMENKUL Y.O.	14.8	14.8	15.1	14.7	16.3	13.3	29687	442477	14.9047	30.07.2010 17:35:09
ALKA	ALKIM KAGIT	1.57	1.57	1.59	1.57	1.73	1.41	91427	144028	1.57531	30.07.2010 17:35:09
ALKIM	ALKIM KIMYA	7.35	7.4	7.5	7.3	8.1	6.6	43245	318246	7.35916	30.07.2010 17:35:09
ALNTF	ALTERNATIFBANK	1.6	1.6	1.6	1.55	1.73	1.41	51932	81635	1.57194	30.07.2010 17:35:09
ALTIN	ALTINYILDIZ	7.15	7.15	7.2	7.05	7.85	6.35	23020	163732	7.1126	30.07.2010 17:35:09
ALYAG	ALTIN YAG KOMBINALARI	1.24	1.24	1.27	1.22	1.36	1.1	1096549	1351167	1.2322	30.07.2010 17:35:09
ALYAGB	ALYAGB	1.55	1.56	1.58	1.54	1.72	1.4	153632	240226	1.5636	25.06.2010 13:08:23
ANACM	ANADOLU CAM	2.17	2.17	2.17	2.13	2.37	1.93	406799	875579	2.15237	30.07.2010 17:35:09
ANELE	ANEL ELEKTRIK PROJE TAAHHUT VE TICARET A.S.	4.78	4.78	4.88	4.76	5.26	4.3	304605	1464280	4.80715	30.07.2010 17:35:09
ANELT	ANEL TELEKOMUNIKASYON	1.5	1.5	1.52	1.48	1.64	1.34	291559	435616	1.49411	30.07.2010 17:35:09
ANHYT	ANADOLU HAYAT	4.5	4.52	4.52	4.42	4.96	4.04	618003	2779208	4.49711	30.07.2010 17:35:09
ANSGR	ANADOLU SIGORTA	1.07	1.07	1.08	1.06	1.18	0.96	3425241	3665735	1.07017	30.07.2010 17:35:09
ARCLK	ARCELIK	7.45	7.5	7.5	7.25	8.15	6.65	1131545	8368539	7.39566	30.07.2010 17:35:09
ARENA	ARENA BIL.	3.32	3.32	3.34	3.26	3.66	2.98	229926	760555	3.30783	30.07.2010 17:35:09
ARFYO	ALTERNATIF YAT. ORT.	1	1	1	0.96	1.08	0.88	271424	264562	0.974754	30.07.2010 17:35:09
ARMDA	ARMADA BILGISAYAR SISTEMLERI	1.61	1.61	1.62	1.6	1.76	1.44	104981	168612	1.60616	30.07.2010 17:35:09
ARSAN	ARSAN TEKSTIL	1.42	1.42	1.53	1.4	1.57	1.27	4604614	6585810	1.4303	30.07.2010 17:35:09
ASELS	ASELSAN	5.65	5.65	5.7	5.6	6.2	5	398525	2241964	5.62568	30.07.2010 17:35:09
ASLAN	ASLAN CIMENTO	435	435	445	427.5	477.5	387.5	2776	1202833	433.297	30.07.2010 17:35:09
ASUZU	ANADOLU ISUZU	6.55	6.55	6.65	6.45	7.15	5.85	48653	317960	6.53526	30.07.2010 17:35:09
ASYAB	ASYA KATILIM BANKASI A.S.	3.76	3.76	3.78	3.66	4.1	3.34	8866709	33015537	3.72357	30.07.2010 17:35:09
ATABYF	ATABYF	1.55	1.56	1.58	1.54	1.72	1.4	153632	240226	1.5636	25.06.2010 13:08:23
ATAYO	ATA YAT.ORT.	1.06	1.06	1.07	1.05	1.16	0.94	60218	63548	1.05532	30.07.2010 17:35:09
ATEKS	AKIN TEKSTIL	2.9	2.9	2.98	2.88	3.18	2.58	145485	423983	2.91431	30.07.2010 17:35:09
ATLAS	ATLAS YAT.ORT.	1.78	1.78	1.85	1.76	1.96	1.6	353566	633485	1.79169	30.07.2010 17:35:09
ATSYO	ATLANTIS YAT.ORT.	0.89	0.89	0.9	0.88	0.98	0.8	66779	59479	0.890696	30.07.2010 17:35:09
AVIVA	AVIVA SIGORTA A.S.	8.25	8.3	8.4	8.2	9.1	7.4	18653	154613	8.28892	30.07.2010 17:35:09
AVRSY	AVRASYA YAT. ORT.	1.49	1.49	1.5	1.47	1.63	1.33	121176	179463	1.48097	30.07.2010 17:35:09
AYCES	ALTINYUNUS CESME	16.3	16.3	16.5	16.1	17.9	14.5	8304	134841	16.2381	30.07.2010 17:35:09
AYEN	AYEN ENERJI	2.54	2.54	2.56	2.5	2.78	2.26	429766	1082972	2.51989	30.07.2010 17:35:09
AYGAZ	AYGAZ	6.65	6.65	6.7	6.6	7.35	5.95	265017	1758996	6.63726	30.07.2010 17:35:09
BAGFS	BAGFAS	114	115	116	113	126	102	50578	5784660	114.371	30.07.2010 17:35:09
BAKAB	BAK AMBALAJ	1.68	1.68	1.71	1.66	1.84	1.5	406064	681123	1.67735	30.07.2010 17:35:09
BANVT	BANVIT	5.25	5.25	5.35	5.2	5.8	4.7	203070	1069288	5.26562	30.07.2010 17:35:09
BERDN	BERDAN TEKSTIL	0.77	0.77	0.78	0.77	0.86	0.7	11956	9277	0.7759	30.07.2010 17:35:09
BFREN	BOSCH FREN SISTEMLERI	164	164	165	162	180	146	8075	1319594	163.417	30.07.2010 17:35:09
BIMAS	BIM BIRLESIK MAGAZALAR A.S.	46.25	46.25	46.5	46	51	41.5	102963	4761579	46.2455	30.07.2010 17:35:09
BISAS	BISAS	1.55	1.55	1.58	1.52	1.72	1.4	106223	164963	1.55298	30.07.2010 17:35:09
BJKAS	BESIKTAS	5.15	5.15	5.25	5.05	5.65	4.55	534856	2736048	5.11549	30.07.2010 17:35:09
BNKTRF	BANKALAR BORSA YF	13.3	13.3	13.5	13.15	14.55	11.85	228690	3045899	13.3189	30.07.2010 17:35:09
BOLUC	BOLU CIMENTO	1.63	1.64	1.65	1.62	1.8	1.46	94262	154034	1.6341	30.07.2010 17:35:09
BOSSA	BOSSA	2.38	2.38	2.4	2.37	2.61	2.13	60444	143717	2.37771	30.07.2010 17:35:09
BOYNR	BOYNER BUYUK MAGAZACILIK A.S.	2.13	2.13	2.14	2.11	2.34	1.9	595710	1264994	2.12348	30.07.2010 17:35:09
BRISA	BRISA	94.5	94.5	94.5	93.5	103.5	84.5	10184	956380	93.91	30.07.2010 17:35:09
BRKO	BIRKO MENSUCAT	0.72	0.72	0.73	0.71	0.8	0.64	368478	264755	0.718479	30.07.2010 17:35:09
BRMEN	BIRLIK MENSUCAT	1	1	1.01	0.98	1.09	0.89	802247	794651	0.990507	30.07.2010 17:35:09
BROVA	BOROVA YAPI	1.17	1.18	1.19	1.16	1.29	1.05	86286	100633	1.16628	30.07.2010 17:35:09
BROVABY	BROVABY	0	0	0	0	0	0	0	0	0
BROVAR	BROVAR	0	0	0	0	0	0	0	0	0
BROVAY	BROVAY	1	1	1	0.99	1.09	0.89	52436	51992	0.991529	30.07.2010 17:35:09
BRSAN	BORUSAN	18.9	19	19.1	18.6	20.8	17	46448	875864	18.8569	30.07.2010 17:35:09
BRYAT	BORUSAN YATIRIM	8.7	8.7	8.7	8.6	9.55	7.75	28895	249833	8.64627	30.07.2010 17:35:09
BSHEV	BSH EV ALETLERI SAN. VE TIC.	129	129	130	128	141	115	5233	671797	128.377	30.07.2010 17:35:09
BSKYO	BASKENT MENKUL KIYMETLER YAT.ORT.	0.85	0.85	0.86	0.84	0.93	0.75	274020	231234	0.843841	30.07.2010 17:35:09
BSOKE	BATI SOKE CIMENTO	1.48	1.48	1.5	1.47	1.62	1.32	203836	301374	1.47849	30.07.2010 17:35:09
BTCIM	BATI CIMENTO	7.9	7.9	7.95	7.75	8.6	7	30734	240000	7.80896	30.07.2010 17:35:09
BUCIM	BURSA CIMENTO	4.84	4.84	4.94	4.8	5.32	4.32	371907	1813099	4.8751	30.07.2010 17:35:09
BUMYO	BUMERANG YAT.ORT.	1.09	1.1	1.15	1.04	1.23	0.99	532896	592551	1.11196	30.07.2010 17:35:09
BURCE	BURCELIK	55	55.5	56.5	55	60.5	49.5	16458	910470	55.3208	30.07.2010 17:35:09
BURVA	BURCELIK VANA	2.8	2.82	2.92	2.78	3.12	2.52	437800	1241446	2.83567	30.07.2010 17:35:09
BYSAN	BOYASAN TEKSTIL	1.55	1.56	1.58	1.54	0.19	0.15	153632	240226	1.5636	30.07.2010 23:22:38
CARFA	CARREFOURSA (A)	21.2	21.2	21.3	21	23.3	18.9	46091	974889	21.1514	30.07.2010 17:35:09
CARFB	CARREFOURSA (B)	28.25	28.25	29	27.75	31.25	25.25	34321	972040	28.322	30.07.2010 17:35:09
CBSBO	CBS BOYA	0.31	0.31	0.32	0.3	0.35	0.27	91175	28309	0.3105	30.07.2010 17:35:09
CCOLA	COCA COLA ICECEK A.S.	15.7	15.7	15.7	15.3	17	13.8	34173	528998	15.48	30.07.2010 17:35:09
CELHA	CELIK HALAT	2.92	2.94	2.98	2.92	3.24	2.64	89640	264274	2.94815	30.07.2010 17:35:09
CEMAS	CEMAS DOKUM SAN. A.S	1.97	1.97	2	1.95	2.17	1.77	797603	1577554	1.97792	30.07.2010 17:35:09
CEMTS	CEMTAS	0.9	0.9	0.9	0.88	0.98	0.8	334792	298480	0.891556	30.07.2010 17:35:09
CEYLN	CEYLAN GIYIM	1.03	1.03	1.05	1	1.12	0.9	204601	207634	1.0148	30.07.2010 17:35:09
CIMSA	CIMSA	9.35	9.35	9.35	9.1	10.2	8.3	74884	690068	9.21512	30.07.2010 17:35:09
CLEBI	CELEBI	16.4	16.4	16.7	16	18	14.6	92706	1507371	16.2597	30.07.2010 17:35:09
CMBTN	CIMBETON	27	27	27.5	26.5	29.75	24.25	13353	360299	26.9826	30.07.2010 17:35:09
CMENT	CIMENTAS	8.35	8.4	8.55	8.35	9.3	7.6	16682	140643	8.43082	30.07.2010 17:35:09
COMDO	COMPONENTA DOKUMCULUK TIC.	4.2	4.2	4.22	4.16	4.62	3.78	34080	142655	4.18587	30.07.2010 17:35:09
CRDFA	CREDITWEST FAKTORING HIZMETLERI A.S.	2.15	2.15	2.15	2.11	2.36	1.92	58761	125252	2.13152	30.07.2010 17:35:09
DARDL	DARDANEL	1.52	1.52	1.59	1.5	1.68	1.36	1808093	2800951	1.54913	30.07.2010 17:35:09
DENCM	DENIZLI CAM	9.05	9.05	9.3	8.9	10.05	8.15	297505	2717204	9.13332	30.07.2010 17:35:09
DENIZ	DENIZBANK	12.2	12.3	12.5	12.2	13.6	11	10344	127082	12.2855	30.07.2010 17:35:09
DENTA	DENTAS AMBALAJ	1.11	1.11	1.12	1.09	1.21	0.99	116908	128829	1.10196	30.07.2010 17:35:09
DERIM	DERIMOD	4.9	4.9	4.92	4.2	5.28	4.32	168913	774352	4.58435	30.07.2010 17:35:09
DESA	DESA	0.75	0.75	0.76	0.73	0.83	0.67	1451012	1084606	0.747491	30.07.2010 17:35:09
DEVA	DEVA HOLDING	2.88	2.88	2.88	2.84	3.16	2.56	196346	561584	2.86016	30.07.2010 17:35:09
DGATE	DATAGATE BILGISAYAR	4.88	4.88	4.88	4.74	5.34	4.34	421558	2032039	4.82031	30.07.2010 17:35:09
DGGYO	DOGUS GE GMYO	1.17	1.17	1.17	1.14	1.27	1.03	488360	564291	1.15548	30.07.2010 17:35:09
DGZTE	DOGAN GAZETECILIK A.S.	3.14	3.14	3.26	3.1	3.48	2.84	786755	2501147	3.17907	30.07.2010 17:35:09
DITAS	DITAS DOGAN	2.86	2.88	2.9	2.82	3.16	2.56	264001	752496	2.85032	30.07.2010 17:35:09
DJIMTF	DJIM TURKIYE A TIPI BORSA YAT. FONU	11.6	11.6	11.65	11.55	12.8	10.4	50519	586359	11.6067	30.07.2010 17:35:09
DJISTF	DJ ISTANBUL 20 A TIPI YAT. FONU	18	18.05	18.2	17.85	19.75	16.15	407685	7337521	17.998	30.07.2010 17:35:09
DMSAS	DEMISAS DOKUM	2.23	2.23	2.25	2.21	2.45	1.99	34611	76916	2.22226	30.07.2010 17:35:09
DNZYO	DENIZ YAT.ORT.	1.43	1.44	1.44	1.42	1.58	1.28	275089	392735	1.42764	30.07.2010 17:35:09
DOAS	DOGUS OTOMOTIV	7.35	7.35	7.4	7.2	8	6.5	720139	5251273	7.292	30.07.2010 17:35:09
DOBUR	DOGAN BURDA	2.5	2.5	2.52	2.47	2.74	2.24	269017	670939	2.49406	30.07.2010 17:35:09
DOGUB	DOGUSAN	1.42	1.42	1.44	1.4	1.56	1.26	341414	485494	1.42198	30.07.2010 17:35:09
DOHOL	DOGAN HOLDING	1.09	1.09	1.11	1.07	1.19	0.97	17996088	19525521	1.08502	30.07.2010 17:35:09
DURDO	DURAN DOGAN BASIM VE AMBALAJ	2.3	2.3	2.35	2.28	2.52	2.06	201441	465532	2.31105	30.07.2010 17:35:09
DYHOL	DOGAN YAYINCILIK	1.55	1.55	1.57	1.51	1.69	1.37	16004082	24580679	1.53591	30.07.2010 17:35:09
DYOBY	DYO BOYA FAB.	1.29	1.29	1.33	1.26	1.41	1.15	4231942	5451715	1.28824	30.07.2010 17:35:09
ECBYO	ECZACIBASI YAT.OR.	1.34	1.34	1.36	1.33	1.47	1.19	53076	70817	1.33429	30.07.2010 17:35:09
ECILC	ECZACIBASI ILAC	2.31	2.31	2.31	2.28	2.53	2.07	2171199	4986002	2.29642	30.07.2010 17:35:09
ECYAP	ECZACIBASI YAPI	2.48	2.49	2.48	2.43	2.71	2.21	41928	103017	2.45701	30.07.2010 17:35:09
ECZYT	ECZACIBASI YATIRIM	4.96	4.96	5	4.96	5.48	4.48	325212	1616917	4.97188	30.07.2010 17:35:09
EDIP	EDIP GAYRIMENKUL	3.62	3.62	3.72	3.58	4.02	3.26	119411	434828	3.6414	30.07.2010 17:35:09
EGCYO	EGELI CO YAT. ORT. A.S.	0.65	0.65	0.65	0.63	0.71	0.57	399047	256528	0.642854	30.07.2010 17:35:09
EGEEN	EGE ENDUSTRI	14.5	14.5	14.7	14.4	15.9	12.9	13586	196773	14.4835	30.07.2010 17:35:09
EGGUB	EGE GUBRE	73.5	73.5	74	72.5	80.5	65.5	9442	689433	73.0177	30.07.2010 17:35:09
EGPRO	EGE PROFIL	9.05	9.15	9.3	9	10.05	8.15	38942	354362	9.09977	30.07.2010 17:35:09
EGSER	EGE SERAMIK	1.25	1.25	1.27	1.24	1.38	1.12	1374573	1722438	1.25309	30.07.2010 17:35:09
EGYO	EGS YAT. ORT.	0.37	0.38	0.39	0.37	0.41	0.33	137237	51424	0.3747	30.07.2010 17:35:09
EKIZ	EKIZ	5.3	5.3	5.4	5.2	5.8	4.7	36668	193358	5.27322	30.07.2010 17:35:09
EMBYO	EURO B TIPI MENKUL KIY. YAT. ORT. A.S.	0.82	0.82	0.83	0.81	0.9	0.72	218648	178882	0.818123	30.07.2010 17:35:09
EMKEL	EMEK ELEKTRIK	1.28	1.28	1.28	1.25	1.4	1.14	1776091	2250199	1.26694	30.07.2010 17:35:09
EMNIS	EMINIS AMBALAJ	5.3	5.3	5.35	5.25	5.85	4.75	9710	51469	5.30059	30.07.2010 17:35:09
ENKAI	ENKA INSAAT	5.55	5.55	5.55	5.45	6.05	4.95	1603306	8794025	5.48492	30.07.2010 17:35:09
EPLAS	EGEPLAST	0.93	0.93	0.96	0.9	1.01	0.81	274677	250338	0.9114	30.07.2010 17:35:09
ERBOS	ERBOSAN	10.5	10.5	10.7	10.4	11.6	9.4	23040	242143	10.5097	30.07.2010 17:35:09
EREGL	EREGLI DEMIR CELIK	4.2	4.2	4.2	4.12	4.58	3.74	9568279	39828976	4.16258	30.07.2010 17:35:09
ERSU	ERSU GIDA	1.04	1.04	1.05	1.02	1.14	0.92	252727	261251	1.03373	30.07.2010 17:35:09
ESCOM	ESCORT TEKNOLOJI	1.92	1.92	1.93	1.86	2.09	1.71	184507	349639	1.89496	30.07.2010 17:35:09
ESEMS	ESEM SPOR GIYIM	0.74	0.74	0.74	0.71	0.8	0.64	57285	41514	0.7247	30.07.2010 17:35:09
ETYAT	EURO TREND YAT.ORT.	0.81	0.81	0.82	0.8	0.88	0.72	209571	169350	0.808061	30.07.2010 17:35:09
EUROM	EURO YATIRIM MENKUL DEGERLER A.S.	4.02	4.04	4.12	4	4.46	3.62	101651	411317	4.0464	30.07.2010 17:35:09
EVNYO	EVG YATIRIM ORTAKLIGI A.S.	1.54	1.54	1.58	1.51	1.7	1.38	480251	740738	1.54236	30.07.2010 17:35:09
FBISTF	FTSE ISTANBUL BONO FBIST	164.25	164.5	164.5	164	181	148	27336	4491308	164.3	30.07.2010 17:35:09
FENER	FENER	54	54	54	53	59	48	143700	7691266	53.5231	30.07.2010 17:35:09
FENIS	FENIS ALUMINYUM	3.06	3.06	3.08	3.04	3.36	2.72	153927	469283	3.04877	30.07.2010 17:35:09
FFKRL	FINANS FIN. KIR.	2.62	2.62	2.62	2.58	2.86	2.34	1219924	3175003	2.60261	30.07.2010 17:35:09
FINBN	FINANSBANK	5.55	5.6	5.65	5.55	6.2	5	29318	163629	5.58118	30.07.2010 17:35:09
FMIZP	FEDERAL-MOGUL IZMIT PISTON	13.2	13.2	13.3	13.1	14.6	11.8	24426	321928	13.1797	30.07.2010 17:35:09
FNSYO	FINANS YAT. ORT.	1.03	1.03	1.03	1.01	1.13	0.91	180066	183811	1.02081	30.07.2010 17:35:09
FONFK	FON FINANSAL KIRALAMA A.S.	2.42	2.42	2.44	2.39	2.64	2.16	71729	172902	2.41054	30.07.2010 17:35:09
FORTS	FORTIS BANK A.S.	1.76	1.76	1.78	1.74	1.94	1.58	1332300	2341915	1.7578	30.07.2010 17:35:09
FRIGO	FRIGO PAK GIDA	1.42	1.42	1.49	1.37	1.54	1.26	546241	781304	1.4303	30.07.2010 17:35:09
FROTO	FORD OTOMOTIV SANAYI A.S.	11.2	11.3	11.3	11	12.4	10	610893	6834170	11.1872	30.07.2010 17:35:09
FVORI	FAVORI DINLENME TESISLERI	2.64	2.64	2.68	2.62	2.92	2.36	66910	176797	2.64231	30.07.2010 17:35:09
GARAN	GARANTI BANKASI	7.8	7.85	8.25	7.75	8.65	7.05	63764979	506611573	7.945	30.07.2010 17:35:09
GARENF	GARANTI MSCI TURKIYE ENDEKSI A TIPI BYF	12.15	12.15	12.3	12	13.35	10.85	734905	8917722	12.1345	30.07.2010 17:35:09
GARFA	GARANTI FAKTORING	6.7	6.7	6.9	6.6	7.35	5.95	90912	612079	6.73267	30.07.2010 17:35:09
GDKYO	GEDIK YAT. ORT.	1.26	1.26	1.31	1.23	1.38	1.12	143825	181631	1.26283	30.07.2010 17:35:09
GEDIK	GEDIK YATIRIM MENKUL DEGERLER A.S.	1.85	1.85	1.95	1.78	2.03	1.65	21807059	40367998	1.85112	30.07.2010 17:35:09
GEDIZ	GEDIZ IPLIK	2.03	2.03	2.18	1.99	2.25	1.83	106029	215774	2.035	30.07.2010 17:35:09
GENTS	GENTAS	1.36	1.36	1.38	1.33	1.51	1.23	260599	354359	1.35974	30.07.2010 17:35:09
GEREL	GERSAN ELEKTRIK	1.56	1.56	1.61	1.54	1.71	1.39	161900	252184	1.55768	30.07.2010 17:35:09
GLDTRF	GOLDIST B TIPI YAT. FONU	55.1	55.1	55.2	54.8	60.5	49.5	30103	1656236	55.019	30.07.2010 17:35:09
GLYHO	GLOBAL YATIRIM HOLDING A.S.	0.71	0.71	0.72	0.69	0.77	0.63	9064866	6371852	0.702904	30.07.2010 17:35:09
GOLDS	GOLDAS KUYUMCULUK	1.03	1.03	1.04	1.01	1.13	0.91	3590445	3674869	1.02352	30.07.2010 17:35:09
GOLTS	GOLTAS CIMENTO	61	61	62	60.5	67	54	11064	674878	60.9976	30.07.2010 17:35:09
GOODY	GOODYEAR	15.8	15.8	16.3	15.7	17.3	14.1	50061	796106	15.9027	30.07.2010 17:35:09
GOZFN	GOZDE FINANSAL HIZMETLER A.S.	1.67	1.67	1.7	1.65	1.83	1.49	49062	82170	1.6748	30.07.2010 17:35:09
GRNYO	GARANTI YAT. ORT.	0.72	0.72	0.73	0.71	0.79	0.63	378222	271152	0.716916	30.07.2010 17:35:09
GSDHO	GSD HOLDING	1.05	1.05	1.06	1.03	1.16	0.94	2406974	2524677	1.04889	30.07.2010 17:35:09
GSRAY	GALATASARAY	221	221	222	218	242	198	6489	1428995	220.218	30.07.2010 17:35:09
GUBRF	GUBRE FABRIKALARI	10.9	10.9	11	10.7	11.9	9.7	636009	6909612	10.864	30.07.2010 17:35:09
GUSGR	GUNES SIGORTA	1.87	1.88	1.89	1.86	2.06	1.68	213623	400293	1.87382	30.07.2010 17:35:09
HALKB	TURKIYE HALK BANKASI A.S.	12.2	12.2	12.6	11.8	13.4	10.8	8128453	99241710	12.2092	30.07.2010 17:35:09
HDFYO	HEDEF MEN. KIY. YAT. ORT. A.S.	1.31	1.31	1.32	1.29	1.43	1.17	87813	114594	1.30499	30.07.2010 17:35:09
HEKTS	HEKTAS	1.31	1.31	1.33	1.3	1.43	1.17	1110828	1456966	1.31164	30.07.2010 17:35:09
HURGZ	HURRIYET GAZETECILIK	1.57	1.57	1.62	1.54	1.72	1.4	2922762	4580199	1.56705	30.07.2010 17:35:09
HZNDR	HAZNEDAR TUGLA	3.84	3.86	3.84	3.74	4.16	3.4	89250	336448	3.76974	30.07.2010 17:35:09
IBTYO	INFOTREND B TIPI MEN.YAT.ORT. A.S.	1.23	1.23	1.24	1.2	1.35	1.09	345681	422074	1.221	30.07.2010 17:35:09
IDAS	IDAS	1.71	1.71	1.73	1.7	1.9	1.54	302711	519550	1.71632	30.07.2010 17:35:09
IDGYO	IDEALIST GAYRIMENKUL YAT. ORT. A.S.	2.11	2.11	2.14	2.03	2.3	1.88	900866	1885545	2.09302	30.07.2010 17:35:09
IHEVA	IHLAS EV ALETLERI	0.99	0.99	1	0.97	1.08	0.88	6279961	6189908	0.985681	30.07.2010 17:35:09
IHGZT	IHLAS GAZETECILIK A.S.	3.8	3.82	3.88	3.38	4.14	3.38	14517781	53400172	3.67826	30.07.2010 17:35:09
IHLAS	IHLAS HOLDING	0.65	0.65	0.65	0.63	0.71	0.57	12977859	8309448	0.640271	30.07.2010 17:35:09
INDES	INDEKS BILGISAYAR	2.1	2.1	2.14	2.08	2.3	1.88	112686	236359	2.09754	30.07.2010 17:35:09
INFYO	INFO YAT. ORT.	0.81	0.81	0.85	0.79	0.88	0.72	428032	349512	0.816597	30.07.2010 17:35:09
INTEM	INTEMA	6.6	6.6	6.7	6.55	7.3	5.9	6072	40048	6.59544	30.07.2010 17:35:09
IPMAT	IPEK MATBAACILIK	3.14	3.14	3.16	3.1	3.44	2.8	2722507	8502430	3.12302	30.07.2010 17:35:09
ISAMB	ISIKLAR YAT. HOLD.	1.14	1.14	1.14	1.13	1.25	1.01	1596703	1805479	1.13078	30.07.2010 17:35:09
ISATR	IS BANKASI (A)	44780	40300	44780	44780	49260	40300	1	44780	44780	30.07.2010 23:22:39
ISBTR	IS BANKASI (B)	2200	2200	2225	2190	2420	1980	123	270985	2203.13	30.07.2010 17:35:09
ISCTR	IS BANKASI (C)	5.65	5.7	5.75	5.5	6.2	5	19874275	111680974	5.61935	30.07.2010 17:35:09
ISDJEF	IS YATIRIM DOW JONES A TIPI YAT. FON	16.85	16.9	17	16.75	18.5	15.1	35950	604393	16.8121	30.07.2010 17:35:09
ISFIN	IS FINANSAL KIRALAMA	1.1	1.1	1.11	1.09	1.21	0.99	914085	1006008	1.10055	30.07.2010 17:35:09
ISGSY	IS GIRISIM SER. YAT. ORT.	1.79	1.79	1.81	1.77	1.96	1.6	243458	435986	1.79078	30.07.2010 17:35:09
ISGYO	IS GMYO	1.56	1.57	1.6	1.56	1.73	1.41	621342	979957	1.57718	30.07.2010 17:35:09
ISIGTF	IS YATIRIM-IBOXX B TIPI YAT. FONU	14.8	14.8	14.8	14.8	16.3	13.3	4002	59230	14.8	30.07.2010 17:35:09
ISKUR	IS BANKASI (KURUCU)	10700	11000	10700	10700	13375	8025	1	10700	10700	30.07.2010 17:35:09
ISMEN	IS YATIRIM MENKUL DEGERLER A.S.	2.14	2.14	2.17	2.09	2.31	1.89	35977	75873	2.10891	30.07.2010 17:35:09
IST30F	IMKB-30 A TIPI BORSA YAT. FONU	27	27.1	27.3	26.8	29.6	24.2	702616	18978872	27.0117	30.07.2010 17:35:09
ISYAT	IS YAT. ORT.	1.17	1.18	1.21	1.17	1.29	1.05	118296	139684	1.18082	30.07.2010 17:35:09
ITTFH	ITTIFAK HOLDING	8.2	8.2	8.25	8.15	9.05	7.35	165542	1356176	8.19235	30.07.2010 17:35:09
IZMDC	IZMIR DEMIR CELIK	2.27	2.27	2.3	2.25	2.49	2.03	198075	448390	2.26372	30.07.2010 17:35:09
IZOCM	IZOCAM	27.25	27.5	28	27	30	24.5	15041	413030	27.4603	30.07.2010 17:35:09
KAPLM	KAPLAMIN	11.2	11.3	11.3	11.2	12.4	10	4267	47927	11.2319	30.07.2010 17:35:09
KAREL	KAREL ELEKTRONIK	2.72	2.72	2.74	2.68	2.98	2.42	111177	300286	2.701	30.07.2010 17:35:09
KARSN	KARSAN OTOMOTIV	1.58	1.58	1.6	1.56	1.73	1.41	2974740	4678160	1.57264	30.07.2010 17:35:09
KARTN	KARTONSAN	129	129	131	127	141	115	9293	1197534	128.864	30.07.2010 17:35:09
KCHOL	KOC HOLDING	5.95	6	6	5.85	6.5	5.3	3377766	19955366	5.90786	30.07.2010 17:35:09
KENT	KENT GIDA	187	187	190	185	206	168	10781	2022014	187.554	30.07.2010 17:35:09
KERVT	KEREVITAS GIDA	69.5	69.5	69.5	63.5	74.5	60.5	180065	12124872	67.3361	30.07.2010 17:35:09
KIPA	KIPA	9.45	9.45	9.5	9.35	10.35	8.45	104407	983654	9.42131	30.07.2010 17:35:09
KLBMO	KELEBEK MOBILYA	1.33	1.34	1.36	1.3	1.46	1.18	471078	624051	1.3247	30.07.2010 17:35:09
KLMSN	KLIMASAN	7.05	7.05	7.05	6.95	7.7	6.3	32859	230267	7.00775	30.07.2010 17:35:09
KNFRT	KONFRUT GIDA	6.25	6.25	6.35	6.2	6.9	5.6	130575	816688	6.25457	30.07.2010 17:35:09
KONYA	KONYA CIMENTO	141	141	145	139	154	126	47362	6721476	141.917	30.07.2010 17:35:09
KORDS	KORDSA GLOBAL	3.06	3.08	3.1	3.04	3.4	2.76	182176	559505	3.0712	30.07.2010 17:35:09
KOZAA	KOZA ANADOLU METAL	3.78	3.78	3.8	3.74	4.14	3.38	1992822	7501942	3.76447	30.07.2010 17:35:09
KOZAL	KOZA ALTIN ISLETMELERI A.S.	13.1	13.1	13.1	12.8	14.3	11.7	325892	4223616	12.9602	30.07.2010 17:35:09
KRDMA	KARDEMIR A	0.99	0.99	1.01	0.97	1.08	0.88	2856307	2810601	0.983983	30.07.2010 17:35:09
KRDMB	KARDEMIR B	0.99	1	1.01	0.97	1.09	0.89	2474698	2439296	0.985683	30.07.2010 17:35:09
KRDMD	KARDEMIR D	0.6	0.6	0.6	0.59	0.66	0.54	2129661	1265494	0.594235	30.07.2010 17:35:09
KRSTL	KRISTAL KOLA	1.83	1.83	1.84	1.81	2.02	1.64	116990	213321	1.82344	30.07.2010 17:35:09
KRTEK	KARSU TEKSTIL	2.11	2.11	2.13	2.1	2.31	1.89	275479	580712	2.108	30.07.2010 17:35:09
KUTPO	KUTAHYA PORSELEN	2.22	2.22	2.24	2.2	2.44	1.98	61818	137167	2.2189	30.07.2010 17:35:09
LATEK	LATEK LOJISTIK	5.05	5.05	5.15	4.9	5.6	4.5	1005788	5062738	5.0336	30.07.2010 17:35:09
LINK	LINK YAZILIM	4.8	4.8	4.82	4.7	5.22	4.26	74846	355332	4.74749	30.07.2010 17:35:09
LOGO	LOGO YAZILIM	2.09	2.09	2.16	2.08	2.3	1.88	1500618	3174632	2.11556	30.07.2010 17:35:09
LUKSK	LUKS KADIFE	4.84	4.84	4.94	4.74	5.36	4.36	476731	2311807	4.84926	30.07.2010 17:35:09
MAALT	MARMARIS ALTINYUNUS	13.7	13.7	13.9	13.6	15	12.2	39064	534192	13.6748	30.07.2010 17:35:09
MAKTK	MAKINA TAKIM	2.7	2.7	2.74	2.58	2.92	2.36	318134	836640	2.6298	30.07.2010 17:35:09
MANGO	MANGO GIDA SAN. VE TIC. A.S.	4	4	4.08	3.98	4.44	3.6	286101	1152269	4.0275	30.07.2010 17:35:09
MARTI	MARTI OTEL	1.26	1.27	1.31	1.24	1.39	1.13	4048537	5165315	1.27587	30.07.2010 17:35:09
MEMS1	MENSA SINAI TICARI MALI YAT. (OYDAN YOKSUN)	1.09	1.09	1.13	1.06	1.18	0.96	906998	979288	1.07968	30.07.2010 17:35:09
MEMS1B	MEMS1B	1.07	1.08	1.09	1.07	1.19	0.97	4316873	4662263	1.08	30.07.2010 17:35:09
MEMSA	MENSA SINAI TICARI MALI YATIRIMLAR A.S.	0.91	0.91	0.92	0.89	0.99	0.81	1876506	1693468	0.902445	30.07.2010 17:35:09
MERKO	MERKO GIDA	1.35	1.35	1.37	1.33	1.48	1.2	438711	592383	1.3503	30.07.2010 17:35:09
METRO	METRO TICARI VE MALI YATIRIMLAR	1.54	1.54	1.55	1.52	1.69	1.37	1711439	2627356	1.53517	30.07.2010 17:35:09
METUR	METEMTUR	2.82	2.82	2.86	2.8	3.12	2.52	145595	410235	2.81765	30.07.2010 17:35:09
METYO	METRO MENKUL KIYMETLER YAT.ORT.	1.19	1.2	1.2	1.17	1.31	1.07	26185	30960	1.18235	30.07.2010 17:35:09
MGROS	MGROS	30.75	31	31.25	30.5	34	27.5	65720	2021444	30.7585	30.07.2010 17:35:09
MGROS	MGROS	30.75	31	31.25	30.5	34	27.5	65720	2021444	30.7585	30.07.2010 17:35:09
MIPAZ	MILPA	1.38	1.38	1.41	1.27	1.5	1.22	4834387	6469859	1.33828	30.07.2010 17:35:09
MNDRS	MENDERES TEKSTIL	0.59	0.59	0.6	0.57	0.64	0.52	8880305	5203990	0.585994	30.07.2010 17:35:09
MRBYO	MARBAS B TIPI MEN. KIYMETLER YAT. ORT. A.S.	1.07	1.07	1.07	1.05	1.17	0.95	16436	17508	1.06521	30.07.2010 17:35:09
MRDIN	MARDIN CIMENTO	7.5	7.5	7.6	7.45	8.2	6.7	46473	347433	7.476	30.07.2010 17:35:09
MRSHL	MARSHALL	24.3	24.3	24.5	24.1	26.7	21.7	15894	385496	24.2541	30.07.2010 17:35:09
MRTGG	MERT GIDA GIYIM	1.41	1.42	1.47	1.39	1.57	1.27	728699	1037054	1.42317	30.07.2010 17:35:09
MTEKS	METEMTEKS	0.81	0.81	0.82	0.8	0.88	0.72	2643714	2138372	0.808894	30.07.2010 17:35:09
MUTLU	MUTLU AKU	2.56	2.56	2.56	2.52	2.82	2.3	71623	182282	2.54503	30.07.2010 17:35:09
MYZYO	MUSTAFA YILMAZ YAT. ORT.	0.98	0.98	1	0.96	1.08	0.88	173730	170132	0.979325	30.07.2010 17:35:09
MZBYO	MERKEZ B TIPI MEN. KIY. YAT. ORT A.S.	3.24	3.24	3.3	3.2	3.6	2.92	91493	298404	3.26152	30.07.2010 17:35:09
MZHLD	MAZHAR ZORLU HOLDING	0.95	0.95	1.01	0.94	1.06	0.86	111055	107106	0.9644	30.07.2010 17:35:09
NETAS	NETAS TELEKOM	55	55	57.5	52.5	59.5	48.5	185204	10111088	54.5943	30.07.2010 17:35:09
NFISTF	Non-Financial 20 A TIPI YAT. FONU	19.65	19.7	19.75	19.6	21.6	17.6	31682	623682	19.6857	30.07.2010 17:35:09
NTHOL	NET HOLDING	0.91	0.91	0.92	0.89	0.99	0.81	3886094	3501767	0.901117	30.07.2010 17:35:09
NTTUR	NET TURIZM	1.06	1.06	1.06	1.04	1.16	0.94	563797	591156	1.04851	30.07.2010 17:35:09
NUGYO	NUROL GMYO	3.44	3.44	3.46	3.4	3.78	3.06	168542	577916	3.42888	30.07.2010 17:35:09
NUHCM	NUH CIMENTO	10.8	10.8	10.8	10.6	11.8	9.6	10940	117330	10.7248	30.07.2010 17:35:09
OKANT	BAYINDIR MADENCILIK VE TIC. A.S.	0.73	0.73	0.74	0.71	0.8	0.64	702678	509976	0.725737	30.07.2010 17:35:09
OLMKS	OLMUKSA	5.05	5.1	5.2	5	5.6	4.5	30678	155664	5.07412	30.07.2010 17:35:09
OTKAR	OTOKAR	16.1	16.1	16.2	15.9	17.8	14.4	36852	593110	16.0944	30.07.2010 17:35:09
OYAYO	OYAK YATIRIM ORTAKLIGI A.S.	0.98	0.98	0.98	0.9	1.05	0.85	3737814	3513229	0.939944	30.07.2010 17:35:09
OZGYO	OZDERICI GAYRIMENKUL YAT. ORT.	1.43	1.43	1.44	1.4	1.56	1.26	863240	1220642	1.41402	30.07.2010 17:35:09
PARSN	PARSAN	1.44	1.45	1.47	1.43	1.59	1.29	224004	323840	1.44571	30.07.2010 17:35:09
PEGYO	PERA GAYRIMEN. Y.O.A.S.	0.61	0.62	0.62	0.6	0.68	0.54	3118206	1903060	0.61033	30.07.2010 17:35:09
PENGD	PENGUEN GIDA	1.17	1.17	1.18	1.16	1.29	1.05	334489	391334	1.16995	30.07.2010 17:35:09
PETKM	PETKIM	2.19	2.19	2.19	2.12	2.38	1.94	20204092	43479144	2.15197	30.07.2010 17:35:09
PETUN	PINAR ET VE UN	6.3	6.3	6.3	6.15	6.9	5.6	60375	375357	6.21707	30.07.2010 17:35:09
PIMAS	PIMAS	3.8	3.8	3.86	3.78	4.18	3.42	199825	760768	3.80714	30.07.2010 17:35:09
PINSU	PINAR SU	4.96	4.98	5.05	4.95	5.48	4.48	56953	283782	4.98276	30.07.2010 17:35:09
PKART	PLASTIK KART	2.22	2.23	2.24	2.21	2.45	1.99	150343	334682	2.22615	30.07.2010 17:35:09
PKENT	PETROKENT TURIZM	113	113	115	111	125	101	6480	731103	112.825	30.07.2010 17:35:09
PNSUT	PINAR SUT	9	9	9.05	8.9	9.85	8.05	54410	487454	8.95891	30.07.2010 17:35:09
PRKAB	TURK PRYSMIAN KABLO	1.26	1.27	1.28	1.25	1.39	1.13	243912	308256	1.26379	30.07.2010 17:35:09
PRKTE	PARK ELEKTRIK MADENCILIK	2.38	2.38	2.39	2.36	2.61	2.13	817356	1939560	2.37297	30.07.2010 17:35:09
PRTAS	CBS PRINTAS	0.32	0.32	0.32	0.31	0.35	0.27	170896	53174	0.3112	30.07.2010 17:35:09
PTOFS	PETROL OFISI	6.4	6.45	6.6	6.4	7.1	5.8	237116	1533770	6.4684	30.07.2010 17:35:09
RANLO	RAN LOJISTIK	1.83	1.83	1.85	1.81	2.01	1.63	645544	1178502	1.82559	30.07.2010 17:35:09
RAYSG	RAY SIGORTA	2.6	2.6	2.62	2.48	2.84	2.32	781707	2004205	2.56384	30.07.2010 17:35:09
RYGYO	REYSAS GAYRIMENKUL YAT. ORT. A.S.	0.94	0.95	0.95	0.93	1.04	0.84	545916	511072	0.936146	30.07.2010 17:35:09
RYSAS	REYSAS TASIMACILIK	3.76	3.76	3.76	3.74	4.14	3.38	50033	187746	3.75249	30.07.2010 17:35:09
SAGYO	SAGLAM GAYRI MEN. YAT. ORT.	0.81	0.81	0.83	0.8	0.9	0.72	894435	728416	0.814396	30.07.2010 17:35:09
SAHOL	SABANCI HOLDING	7	7.05	7.05	6.85	7.65	6.25	1337676	9243551	6.91016	30.07.2010 17:35:09
SANKO	SANKO PAZARLAMA	3.5	3.5	3.6	3.48	3.86	3.14	83090	292648	3.52208	30.07.2010 17:35:09
SARKY	SARKUYSAN	3.3	3.3	3.3	3.24	3.62	2.94	65125	213156	3.27306	30.07.2010 17:35:09
SASA	SASA	0.81	0.81	0.82	0.79	0.88	0.72	2398936	1927973	0.803705	30.07.2010 17:35:09
SEKFK	SEKER FIN. KIRL.	1.07	1.07	1.08	1.04	1.17	0.95	330657	349349	1.05657	30.07.2010 17:35:09
SELEC	SELCUK ECZA DEPOSU TICARET VE SANAYI A.S.	2.19	2.2	2.21	2.17	2.41	1.97	222777	487991	2.19047	30.07.2010 17:35:09
SELGD	SELCUK GIDA	0.41	0.41	0.42	0.4	0.46	0.36	116111	47457	0.4087	30.07.2010 17:35:09
SERVE	SERVE KIRTASIYE	1.44	1.44	1.47	1.42	1.58	1.28	218163	313674	1.43778	30.07.2010 17:35:09
SILVR	SILVERLINE ENDUSTRI VE TICARET A.S.	1.03	1.03	1.03	1.01	1.13	0.91	313878	319481	1.01782	30.07.2010 17:35:09
SISE	SISE CAM	1.89	1.89	1.89	1.86	2.07	1.69	3440395	6443903	1.87299	30.07.2010 17:35:09
SKBNK	SEKERBANK	1.63	1.63	1.66	1.6	1.8	1.46	2675630	4374246	1.63483	30.07.2010 17:35:09
SKPLC	SEKER PILIC	4.36	4.38	4.4	4.36	4.82	3.94	130607	571485	4.37557	30.07.2010 17:35:09
SKTAS	SOKTAS	5.55	5.55	5.65	5.45	6.05	4.95	44378	244214	5.50305	30.07.2010 17:35:09
SNGYO	SINPAS GAYRIMENKUL YAT. ORT. A.S.	1.68	1.68	1.71	1.66	1.85	1.51	1783265	2998269	1.68136	30.07.2010 17:35:09
SNPAM	SONMEZ PAMUKLU	2.39	2.39	2.39	2.36	2.61	2.13	49365	117188	2.37393	30.07.2010 17:35:09
SODA	SODA SANAYII	1.6	1.61	1.62	1.6	1.78	1.44	419484	673637	1.60586	30.07.2010 17:35:09
SONME	SONMEZ FILAMENT	3.4	3.4	3.42	3.36	3.72	3.04	60966	206401	3.38549	30.07.2010 17:35:09
TACYO	TAC YAT.ORT.	2.14	2.14	2.16	2.12	2.35	1.91	33054	70608	2.13614	30.07.2010 17:35:09
TATKS	TAT KONSERVE	3.34	3.36	3.38	3.32	3.7	3.02	120331	402377	3.3439	30.07.2010 17:35:09
TAVHL	TAV HAVALIMANLARI HOLDING A.S.	6.4	6.4	6.45	6.3	7	5.7	1234571	7858061	6.365	30.07.2010 17:35:09
TBORG	T.TUBORG	2.76	2.76	2.84	2.72	3.02	2.46	344151	954670	2.77399	30.07.2010 17:35:09
TCELL	TURKCELL	8.85	8.85	8.85	8.7	9.65	7.85	7411459	65012472	8.77193	30.07.2010 17:35:09
TCRYO	TACIRLER YATIRIM ORT. A.S.	0.9	0.9	0.9	0.89	0.98	0.8	22389	19965	0.891667	30.07.2010 17:35:09
TEBNK	T. EKONOMI BANKASI	2.14	2.14	2.18	2.12	2.36	1.92	10410473	22352267	2.14709	30.07.2010 17:35:09
TEKFK	TEKSTIL FIN.KIRL.	0.9	0.9	0.91	0.89	0.99	0.81	302776	272082	0.898621	30.07.2010 17:35:09
TEKST	TEKSTILBANK	1.05	1.05	1.06	1.03	1.15	0.93	1696999	1771664	1.04397	30.07.2010 17:35:09
TEKTU	TEK-ART TURIZM	1.52	1.52	1.54	1.5	1.67	1.35	933058	1406798	1.50768	30.07.2010 17:35:09
THYAO	TURK HAVA YOLLARI	4.36	4.36	4.46	4.28	4.78	3.9	24286741	105444712	4.34165	30.07.2010 17:35:09
TIRE	TIRE KUTSAN	1.59	1.6	1.61	1.58	1.75	1.43	2100001	3344738	1.59275	30.07.2010 17:35:09
TKBNK	T.KALKINMA BANKASI	8.35	8.35	8.5	8.25	9.15	7.45	43479	362757	8.34327	30.07.2010 17:35:09
TKFEN	TEKFEN HOLDING A.S.	5.05	5.05	5.1	4.95	5.5	4.5	2792756	14019461	5.01991	30.07.2010 17:35:09
TKSYO	TAKSIM MENKUL KIYMETLER YAT.ORT.	1.08	1.09	1.12	1.04	1.19	0.97	438431	474279	1.08179	30.07.2010 17:35:09
TOASO	TOFAS OTOMOBIL FAB.	5.75	5.8	5.9	5.7	6.35	5.15	689107	3978081	5.77281	30.07.2010 17:35:09
TRCAS	TURCAS PETROL	5.25	5.25	5.3	5.15	5.75	4.65	229761	1194686	5.19974	30.07.2010 17:35:09
TRKCM	TRAKYA CAM	2.18	2.18	2.21	2.16	2.39	1.95	1193790	2605095	2.18221	30.07.2010 17:35:09
TRNSK	TRANSTURK HOLDING	2.88	2.92	2.94	2.8	3.2	2.6	109372	315926	2.8885	30.07.2010 17:35:09
TSGYO	TSKB GAYRIMENKUL YAT. ORT. A.S.	0.88	0.88	0.88	0.86	0.96	0.78	227476	197858	0.869825	30.07.2010 17:35:09
TSKB	T.S.K.B.	2.06	2.07	2.09	2.05	2.27	1.85	2064304	4271817	2.06937	30.07.2010 17:35:09
TSKYO	TSKB YAT. ORT.	0.8	0.8	0.8	0.78	0.87	0.71	165983	131362	0.791412	30.07.2010 17:35:09
TSPOR	TRABZONSPOR SPORTIF YAT. VE TIC. A.S.	8.9	8.9	8.95	8.8	9.8	8	67769	601865	8.88112	30.07.2010 17:35:09
TTKOM	TURK TELEKOMUNIKASYON	5.65	5.65	5.7	5.55	6.25	5.05	5326229	29951998	5.6235	30.07.2010 17:35:09
TTRAK	TTRAK	14.2	14.2	14.3	13.6	15.3	12.5	425332	5902655	13.8778	30.07.2010 17:35:09
TUDDF	T.DEMIRDOKUM	12	12.1	12.1	11.1	13.1	10.7	127238	1505584	11.8328	30.07.2010 17:35:09
TUKAS	TUKAS	0.78	0.78	0.78	0.76	0.85	0.69	290236	223504	0.770041	30.07.2010 17:35:09
TUMTK	TUMTEKS	0.32	0.32	0.32	0.31	0.36	0.28	28736	9095	0.3165	30.07.2010 17:35:09
TUPRS	TUPRAS	34.25	34.25	34.25	33.5	37.5	30.5	688237	23324128	33.8897	30.07.2010 17:35:09
UCAK	USAS	1.8	1.8	1.82	1.78	1.97	1.61	247275	443793	1.79471	30.07.2010 17:35:09
UKIM	UKI KONFEKSIYON	1.55	1.56	1.58	1.54	1.82	1.48	153632	240226	1.5636	30.07.2010 23:22:41
ULKER	ULKER	4.32	4.32	4.38	4.28	4.76	3.88	989273	4280447	4.32686	30.07.2010 17:35:09
UNYEC	UNYE CIMENTO	4.16	4.16	4.2	4.14	4.58	3.74	54171	225898	4.17009	30.07.2010 17:35:09
USAK	USAK SERAMIK	1.8	1.8	1.83	1.77	1.97	1.61	1343104	2424523	1.80513	30.07.2010 17:35:09
VAKBN	TURKIYE VAKIFLAR BANKASI T.A.O.	4.08	4.08	4.14	4.04	4.5	3.66	12423536	50743330	4.08448	30.07.2010 17:35:09
VAKFN	VAKIF FIN.KIR.	4.06	4.08	4.18	4.06	4.52	3.68	1323606	5428132	4.10102	30.07.2010 17:35:09
VAKKO	VAKKO	0.78	0.78	0.79	0.76	0.85	0.69	5114563	3967709	0.775813	30.07.2010 17:35:09
VARYO	VARLIK YATIRIM ORTAKLIGI	2.15	2.16	2.21	2.15	2.38	1.94	329826	715598	2.16962	30.07.2010 17:35:09
VESBE	VESTEL BEYAZ ESYA SANAYI VE TICARET A.S.	3.58	3.58	3.6	3.54	3.92	3.2	122790	437368	3.56195	30.07.2010 17:35:09
VESTL	VESTEL	2.28	2.28	2.31	2.25	2.5	2.04	1908693	4345094	2.2765	30.07.2010 17:35:09
VKFRS	RHEA GIRISIM SERMAYESI	5.5	5.5	5.55	5.45	6.05	4.95	71079	390240	5.49025	30.07.2010 17:35:09
VKFYT	VAKIF YAT. ORT.	2.56	2.56	2.58	2.54	2.8	2.28	84464	215802	2.55496	30.07.2010 17:35:09
VKGYO	VAKIF GAYRIMENKUL Y.O.	3.28	3.3	3.32	3.26	3.62	2.94	143712	472362	3.28687	30.07.2010 17:35:09
VKING	VIKING KAGIT	1.4	1.4	1.4	1.38	1.53	1.25	263468	366118	1.38961	30.07.2010 17:35:09
YATAS	YATAS	2.34	2.34	2.35	2.32	2.57	2.09	172305	402626	2.33667	30.07.2010 17:35:09
YAZIC	YAZICILAR	10.2	10.2	10.4	9.9	11.2	9	116662	1178351	10.1005	30.07.2010 17:35:09
YKBNK	YAPI VE KREDI BANK.	4.58	4.58	4.7	4.54	5.04	4.12	15495027	71343831	4.60433	30.07.2010 17:35:09
YKFIN	YAPI KREDI FIN. KIR.	4.86	4.86	4.92	4.84	5.36	4.36	65341	318227	4.87025	30.07.2010 17:35:09
YKGYO	YAPI KREDI KORAY G.Y.O.	1.69	1.69	1.71	1.67	1.85	1.51	120236	203003	1.68835	30.07.2010 17:35:09
YKRYO	YAPI KREDI YAT. ORT.	1.22	1.23	1.25	1.22	1.36	1.1	138761	170683	1.23004	30.07.2010 17:35:09
YKSGR	YAPI KREDI SIGORTA	9.7	9.7	9.75	9.55	10.65	8.65	150290	1450534	9.65159	30.07.2010 17:35:09
YUNSA	YUNSA	1.87	1.87	1.93	1.83	2.05	1.67	998133	1873462	1.87698	30.07.2010 17:35:09
YYGYO	Y VE Y GAYRIMENKUL YAT. ORT. A.S.	4.84	4.88	4.9	4.64	5.26	4.3	1513007	7196188	4.75623	30.07.2010 17:35:09
ZOREN	ZORLU ENERJI	2.62	2.62	2.64	2.58	2.86	2.34	971203	2525791	2.60067	30.07.2010 17:35:09