HÝSSE	ACIKLAMA	SON	SATIS	YUKSEK	DUSUK	TAVAN	TABAN	HACIMLOT	HACIMTL	ORT.FÝYAT	TARIH
ACIBD	ACIBADEM HAST.	8.5	8.5	8.55	8.4	9.3	7.6	12306	104174	8.46526	12.03.2010 17:32:08
ADANA	ADANA CIMENTO	5.35	5.35	5.4	5.3	5.9	4.8	59895	320082	5.34405	12.03.2010 17:32:08
ADBGR	ADANA CIMENTO (B)	3.3	3.34	3.36	3.3	3.68	3	9997	33360	3.33697	12.03.2010 17:32:08
ADEL	ADEL KALEMCILIK	12.2	12.2	12.8	11.8	13.5	10.9	182758	2269317	12.4171	12.03.2010 17:32:08
ADNAC	ADANA CIMENTO (C)	0.62	0.63	0.64	0.62	0.7	0.56	3718868	2342887	0.63	12.03.2010 17:32:08
AEFES	ANADOLU EFES	15.7	15.7	15.7	15.6	17.3	14.1	256292	4014954	15.6656	12.03.2010 17:32:08
AFMAS	AFM ULUSLARARASI FILM	8.05	8.05	8.2	7.95	8.9	7.2	219490	1777022	8.09614	12.03.2010 17:32:08
AFYON	AFYON CIMENTO	600	600	630	510	630	510	2962	1687304	569.65	12.03.2010 17:32:08
AFYONY	AFYONY	197	197	201	172	212	172	68304	12921280	189.173	12.03.2010 17:32:08
AGYO	ATAKULE GAYRIMENKUL	1.42	1.42	1.44	1.41	1.57	1.27	267433	380672	1.42343	12.03.2010 17:32:08
AKALT	AKAL TEKSTIL	1.44	1.45	1.48	1.44	1.61	1.31	595209	870901	1.46319	12.03.2010 17:32:08
AKBNK	AKBANK	8.75	8.8	8.9	8.7	9.7	7.9	4207941	37023163	8.7984	12.03.2010 17:32:08
AKCNS	AKCANSA	6.85	6.95	7	6.85	7.6	6.2	128458	889533	6.9247	12.03.2010 17:32:08
AKENR	AK ENERJI	17.2	17.2	17.6	17	19	15.4	432396	7472280	17.2811	12.03.2010 17:32:08
AKGRT	AKSIGORTA	1.87	1.87	1.93	1.84	2.08	1.7	11079892	21084303	1.90293	12.03.2010 17:32:08
AKMGY	AKMGY	43.5	43.5	44.75	43.25	48.25	39.25	28740	1263818	43.9742	12.03.2010 17:32:08
AKSA	AKSA AKRILIK KIMYA	2.29	2.29	2.35	2.28	2.55	2.07	1620964	3760117	2.31968	12.03.2010 17:32:08
AKSUE	AKSU ENERJI	4.38	4.38	4.48	4.34	4.88	3.96	670484	2959832	4.41447	12.03.2010 17:32:08
AKYO	AK YATIRIM ORTAKLIGI	2.03	2.04	2.08	2.01	2.25	1.83	366068	748435	2.04452	12.03.2010 17:32:08
ALARK	ALARKO HOLDING	3.82	3.82	3.88	3.8	4.22	3.42	312622	1197961	3.83198	12.03.2010 17:32:08
ALBRK	ALBARAKA TURK KATILIM BANKASI	2.64	2.64	2.68	2.6	2.92	2.36	382011	1011108	2.6468	12.03.2010 17:32:08
ALCAR	ALARKO CARRIER SANAYI VE TIC.	16.3	16.3	16.9	16.2	18.1	14.7	61267	1010407	16.4919	12.03.2010 17:32:08
ALCTL	ALCATEL TELETAS	3.2	3.2	3.26	3.16	3.52	2.88	585894	1886611	3.22005	12.03.2010 17:32:08
ALGYO	ALARKO GAYRIMENKUL Y.O.	15.7	15.8	16	15.7	17.4	14.2	16504	261561	15.8483	12.03.2010 17:32:08
ALKA	ALKIM KAGIT	1.66	1.66	1.68	1.64	1.83	1.49	763356	1267171	1.66	12.03.2010 17:32:08
ALKIM	ALKIM KIMYA	7.45	7.45	7.6	7.4	8.2	6.7	124850	939189	7.52254	12.03.2010 17:32:08
ALNTF	ALTERNATIFBANK	1.5	1.5	1.53	1.49	1.67	1.35	197784	299576	1.51466	12.03.2010 17:32:08
ALTIN	ALTINYILDIZ	8.25	8.25	8.25	8.05	9	7.3	52546	427894	8.14322	12.03.2010 17:32:08
ALYAG	ALTIN YAG KOMBINALARI	0.75	0.75	0.77	0.69	0.82	0.66	10406189	7768260	0.746504	12.03.2010 17:32:08
ALYAGB	ALYAGB				0
ANACM	ANADOLU CAM	1.96	1.97	1.97	1.93	2.15	1.75	477260	930657	1.95	12.03.2010 17:32:08
ANELT	ANEL TELEKOMUNIKASYON	1.74	1.74	1.76	1.73	1.92	1.56	694092	1211532	1.74549	12.03.2010 17:32:08
ANHYT	ANADOLU HAYAT	4.56	4.56	4.6	4.5	5.02	4.1	186642	851640	4.56296	12.03.2010 17:32:08
ANSGR	ANADOLU SIGORTA	1.36	1.36	1.38	1.34	1.5	1.22	3549083	4841486	1.36415	12.03.2010 17:32:08
ARCLK	ARCELIK	5.8	5.8	5.85	5.7	6.35	5.15	1524254	8808499	5.77889	12.03.2010 17:32:08
ARENA	ARENA BIL.	2.2	2.2	2.25	2.19	2.44	1.98	317635	704934	2.21932	12.03.2010 17:32:08
ARFYO	ALTERNATIF YAT. ORT.	0.95	0.96	0.97	0.95	1.06	0.86	71045	68203	0.96	12.03.2010 17:32:08
ARMDA	ARMADA BILGISAYAR SISTEMLERI	1.46	1.46	1.48	1.45	1.62	1.32	250030	367544	1.47	12.03.2010 17:32:08
ARSAN	ARSAN TEKSTIL	1.57	1.57	1.62	1.56	1.74	1.42	310817	494837	1.59205	12.03.2010 17:32:08
ASELS	ASELSAN	12.2	12.3	13.1	12	13.7	11.1	6128242	77455747	12.6392	12.03.2010 17:32:08
ASLAN	ASLAN CIMENTO	204	204	216	194	220	180	25667	5145004	200.452	12.03.2010 17:32:08
ASUZU	ANADOLU ISUZU	5.8	5.8	5.85	5.75	6.4	5.2	87191	504600	5.78729	12.03.2010 17:32:08
ASYAB	ASYA KATILIM BANKASI A.S.	3.76	3.78	3.84	3.74	4.16	3.4	4506769	17095103	3.79321	12.03.2010 17:32:08
ATABYF	ATABYF	0	0	0	0	0	0	0	0	0	30.12.2008 00:00:00
ATAYO	ATA YAT.ORT.	0.94	0.94	0.95	0.93	1.04	0.84	51722	48619	0.94	12.03.2010 17:32:08
ATEKS	AKIN TEKSTIL	2.72	2.78	2.86	2.72	3.06	2.5	86054	240291	2.79233	12.03.2010 17:32:08
ATLAS	ATLAS YAT.ORT.	1.93	1.93	1.99	1.75	2.11	1.71	673980	1270445	1.88499	12.03.2010 17:32:08
ATSYO	ATLANTIS YAT.ORT.	0.94	0.94	0.95	0.93	1.03	0.83	148818	139983	0.94063	12.03.2010 17:32:08
AVIVA	AVIVA SIGORTA A.S.	8.1	8.1	8.25	8	9	7.3	31444	256111	8.14497	12.03.2010 17:32:08
AVRSY	AVRASYA YAT. ORT.	1.33	1.33	1.37	1.31	1.46	1.18	541634	723364	1.33552	12.03.2010 17:32:08
AYCES	ALTINYUNUS CESME	7.25	7.25	7.3	6.9	7.95	6.45	94992	680054	7.15906	12.03.2010 17:32:08
AYEN	AYEN ENERJI	2.52	2.52	2.56	2.5	2.78	2.26	608920	1542079	2.53248	12.03.2010 17:32:08
AYGAZ	AYGAZ	6.35	6.35	6.45	6.25	6.95	5.65	1881951	11994750	6.37357	12.03.2010 17:32:08
BAGFS	BAGFAS	128	129	132	126	141	115	343920	44489847	129.361	12.03.2010 17:32:08
BAKAB	BAK AMBALAJ	7.15	7.15	7.3	6.85	7.85	6.35	429228	3050215	7.10628	12.03.2010 17:32:08
BANVT	BANVIT	4.88	4.9	5	4.88	5.44	4.44	622658	3078750	4.94453	12.03.2010 17:32:08
BERDN	BERDAN TEKSTIL	1.14	1.15	1.16	1.14	1.27	1.03	68390	78648	1.15	12.03.2010 17:32:08
BFREN	BOSCH FREN SISTEMLERI	154	154	159	151	170	138	82108	12742196	155.188	12.03.2010 17:32:08
BIMAS	BIM BIRLESIK MAGAZALAR A.S.	68.5	68.5	69.5	68	75.5	61.5	46805	3205659	68.4897	12.03.2010 17:32:08
BISAS	BISAS	1.54	1.55	1.61	1.53	1.7	1.38	159840	250468	1.56699	12.03.2010 17:32:08
BJKAS	BESIKTAS	4.74	4.74	4.74	4.68	5.2	4.24	298136	1404221	4.71	12.03.2010 17:32:08
BNKTRF	BANKALAR BORSA YF	10.3	10.3	10.45	10.25	11.4	9.3	175482	1821777	10.3816	12.03.2010 17:32:08
BOLUC	BOLU CIMENTO	1.9	1.9	1.91	1.89	2.09	1.71	56709	107747	1.9	12.03.2010 17:32:08
BOSSA	BOSSA	2.46	2.48	2.61	2.44	2.73	2.23	1728386	4388766	2.53923	12.03.2010 17:32:08
BOYNR	BOYNER BUYUK MAGAZACILIK A.S.	1.6	1.6	1.66	1.58	1.79	1.45	5440909	8894112	1.63467	12.03.2010 17:32:08
BRISA	BRISA	101	102	106	100	113	91	55317	5718741	103.381	12.03.2010 17:32:08
BRKO	BIRKO MENSUCAT	0.75	0.75	0.76	0.74	0.83	0.67	560992	420744	0.75	12.03.2010 17:32:08
BRMEN	BIRLIK MENSUCAT	1.09	1.09	1.15	1.07	1.2	0.98	1079356	1189061	1.10164	12.03.2010 17:32:08
BROVA	BOROVA YAPI	1.83	1.83	1.84	1.79	2	1.62	436142	794127	1.8208	12.03.2010 17:32:08
BRSAN	BORUSAN	13.2	13.2	13.4	12.8	14.5	11.7	76262	1004029	13.1655	12.03.2010 17:32:08
BRYAT	BORUSAN YATIRIM	6.65	6.7	6.75	6.55	7.35	5.95	67492	451135	6.68427	12.03.2010 17:32:08
BSHEV	BSH EV ALETLERI SAN. VE TIC.	137	138	144	136	156	126	87065	12277177	141.012	12.03.2010 17:32:08
BSKYO	BASKENT MENKUL KIYMETLER YAT.O	1.1	1.1	1.12	1.08	1.2	0.98	50299	55053	1.09451	12.03.2010 17:32:08
BSOKE	BATI SOKE CIMENTO	1.62	1.62	1.64	1.6	1.78	1.44	355163	572782	1.61273	12.03.2010 17:32:08
BTCIM	BATI CIMENTO	7.35	7.35	7.45	7.25	8.1	6.6	25561	187561	7.33777	12.03.2010 17:32:08
BUCIM	BURSA CIMENTO	5.55	5.55	5.6	5.5	6.15	4.95	31769	176125	5.54392	12.03.2010 17:32:08
BUMYO	BUMERANG YAT.ORT.	0.78	0.78	0.79	0.77	0.85	0.69	194435	150164	0.772308	12.03.2010 17:32:08
BURCE	BURCELIK	41	41	42.5	40.5	45.25	36.75	67958	2820023	41.4966	12.03.2010 17:32:08
BURVA	BURCELIK VANA	1.59	1.59	1.63	1.58	1.75	1.43	637157	1021271	1.60286	12.03.2010 17:32:08
BYSAN	BOYASAN TEKSTIL	0.18	0.18	0.18	0.16	0.19	0.15	206755	35148	0.17	12.03.2010 23:26:08
CARFA	CARREFOURSA (A)	17.4	17.4	17.7	17.2	19.2	15.6	53636	935742	17.4462	12.03.2010 17:32:08
CARFB	CARREFOURSA (B)	22.8	22.8	23.3	22.6	25.2	20.6	71089	1633939	22.9844	12.03.2010 17:32:08
CBSBO	CBS BOYA	0.36	0.36	0.36	0.34	0.39	0.31	248145	86851	0.35	12.03.2010 17:32:08
CCOLA	COCA COLA ICECEK A.S.	13.5	13.6	14.1	13.5	15.1	12.3	64951	893997	13.7642	12.03.2010 17:32:08
CELHA	CELIK HALAT	2.58	2.58	2.64	2.56	2.86	2.34	50914	131754	2.58777	12.03.2010 17:32:08
CEMTS	CEMTAS	0.99	1	1.01	0.99	1.1	0.9	1495276	1501073	1.00388	12.03.2010 17:32:08
CEYLN	CEYLAN GIYIM	0.99	1	1.01	0.99	1.1	0.9	36385	36385	1	12.03.2010 17:32:08
CIMSA	CIMSA	8.05	8.1	8.25	8.05	8.95	7.25	87880	714933	8.13533	12.03.2010 17:32:08
CLEBI	CELEBI	16.9	16.9	17.2	16.8	18.6	15.2	73440	1248694	17.0029	12.03.2010 17:32:08
CMBTN	CIMBETON	27.75	28	29.25	27.75	31.25	25.25	45407	1286232	28.3267	12.03.2010 17:32:08
CMENT	CIMENTAS	9.55	9.6	9.9	9.55	10.7	8.7	132981	1293513	9.72705	12.03.2010 17:32:08
COMDO	COMPONENTA DOKUMCULUK TIC.	3.9	3.9	3.96	3.88	4.32	3.52	97202	381329	3.92306	12.03.2010 17:32:08
CRDFA	CREDITWEST FAKTORING HIZMETLER	1.91	1.91	1.94	1.88	2.11	1.71	318764	607580	1.90605	12.03.2010 17:32:08
DARDL	DARDANEL	0.91	0.91	0.93	0.89	0.99	0.81	1822694	1663260	0.912529	12.03.2010 17:32:08
DENCM	DENIZLI CAM	4.3	4.3	4.44	4.28	4.76	3.88	138883	608631	4.38233	12.03.2010 17:32:08
DENIZ	DENIZBANK	14.4	14.4	15.1	14.3	16	13	78099	1140716	14.606	12.03.2010 17:32:08
DENTA	DENTAS AMBALAJ	1.16	1.16	1.17	1.15	1.27	1.03	310810	360740	1.16064	12.03.2010 17:32:08
DERIM	DERIMOD	3.02	3.04	3.14	2.82	3.34	2.7	1189707	3543148	2.97817	12.03.2010 17:32:08
DESA	DESA	0.75	0.75	0.77	0.74	0.84	0.68	3338587	2531795	0.758343	12.03.2010 17:32:08
DEVA	DEVA HOLDING	3.16	3.16	3.24	3.12	3.48	2.84	1221721	3889542	3.18366	12.03.2010 17:32:08
DEVA Y	DEVA Y	3.12	3.14	3.14	3.1	3.44	2.8	248118	774890	3.12307	12.03.2010 17:32:08
DGATE	DATAGATE BILGISAYAR	2.31	2.31	2.31	2.23	2.51	2.05	265496	606097	2.28288	12.03.2010 17:32:08
DGGYO	DOGUS GE GMYO	1.29	1.29	1.34	1.29	1.45	1.17	512790	675949	1.31818	12.03.2010 17:32:08
DGZTE	DOGAN GAZETECILIK A.S.	3	3.02	3.1	2.98	3.36	2.72	83653	255110	3.04962	12.03.2010 17:32:08
DITAS	DITAS DOGAN	2.46	2.47	2.53	2.42	2.74	2.24	160009	397801	2.48612	12.03.2010 17:32:08
DJIMTF	DJIM TURKIYE A TIPI BORSA YAT.	11.1	11.15	11.2	11.1	12.3	10	49338	550300	11.1537	12.03.2010 17:32:08
DJISTF	DJ ISTANBUL 20 A TIPI YAT. FON	15.1	15.15	15.3	15.05	16.75	13.65	315483	4805126	15.231	12.03.2010 17:32:08
DMSAS	DEMISAS DOKUM	1.62	1.62	1.67	1.61	1.83	1.49	837581	1389170	1.65855	12.03.2010 17:32:08
DNZYO	DENIZ YAT.ORT.	1.79	1.79	1.81	1.78	1.96	1.6	188073	336987	1.79179	12.03.2010 17:32:08
DOAS	DOGUS OTOMOTIV	5.5	5.5	5.6	5.45	6.15	4.95	370534	2046892	5.52417	12.03.2010 17:32:08
DOBUR	DOGAN BURDA	2.05	2.05	2.1	2.02	2.25	1.83	97753	201506	2.06138	12.03.2010 17:32:08
DOGUB	DOGUSAN	1.87	1.88	1.97	1.86	2.07	1.69	2332729	4476120	1.91883	12.03.2010 17:32:08
DOHOL	DOGAN HOLDING	1.06	1.06	1.07	1.04	1.16	0.94	9299140	9796847	1.05352	12.03.2010 17:32:08
DURDO	DURAN DOGAN BASIM VE AMBALAJ	2.39	2.4	2.45	2.36	2.63	2.15	459211	1103752	2.40358	12.03.2010 17:32:08
DYHOL	DOGAN YAYINCILIK	1.59	1.59	1.63	1.57	1.75	1.43	7899241	12627384	1.59856	12.03.2010 17:32:08
DYOBY	DYO BOYA FAB.	1.24	1.24	1.29	1.21	1.36	1.1	5039149	6271652	1.24459	12.03.2010 17:32:08
ECBYO	ECZACIBASI YAT.OR.	1.53	1.53	1.56	1.52	1.69	1.37	60899	93175	1.53	12.03.2010 17:32:08
ECILC	ECZACIBASI ILAC	2.66	2.66	2.7	2.62	2.94	2.38	4145473	11051810	2.666	12.03.2010 17:32:08
ECYAP	ECZACIBASI YAPI	2.54	2.54	2.56	2.52	2.8	2.28	120315	304397	2.53	12.03.2010 17:32:08
ECZYT	ECZACIBASI YATIRIM	5	5	5.1	4.95	5.5	4.5	510198	2558779	5.01527	12.03.2010 17:32:08
EDIP	EDIP GAYRIMENKUL	3.94	3.94	4	3.9	4.32	3.52	46595	183169	3.93108	12.03.2010 17:32:08
EGCYO	EGELI CO YAT. ORT. A.S.	0.62	0.62	0.64	0.61	0.69	0.55	2057263	1275503	0.62	12.03.2010 17:32:08
EGEEN	EGE ENDUSTRI	13.7	13.7	14.2	13.5	15.1	12.3	46785	645252	13.7919	12.03.2010 17:32:08
EGGUB	EGE GUBRE	84.5	84.5	86.5	84	93	76	52547	4474443	85.1513	12.03.2010 17:32:08
EGPRO	EGE PROFIL	9.2	9.2	9.3	9.15	10.15	8.25	16470	151703	9.21088	12.03.2010 17:32:08
EGSER	EGE SERAMIK	1.32	1.33	1.35	1.27	1.47	1.19	14452878	19112719	1.32242	12.03.2010 17:32:08
EGYO	EGS YAT. ORT.	0.43	0.44	0.45	0.43	0.49	0.39	242570	106731	0.44	12.03.2010 17:32:08
EMBYO	EURO B TIPI MENKUL KIY. YAT. O	0.8	0.8	0.81	0.78	0.88	0.72	675316	538814	0.797869	12.03.2010 17:32:08
EMKEL	EMEK ELEKTRIK	1.06	1.06	1.1	1.05	1.17	0.95	3998816	4296450	1.07443	12.03.2010 17:32:08
EMNIS	EMINIS AMBALAJ	5.95	5.95	6.1	5.9	6.55	5.35	25199	150906	5.98856	12.03.2010 17:32:08
ENKAI	ENKA INSAAT	6.75	6.75	6.8	6.65	7.45	6.05	1934105	13051855	6.74827	12.03.2010 17:32:08
EPLAS	EGEPLAST	0.93	0.93	0.93	0.89	1.01	0.81	83044	75570	0.91	12.03.2010 17:32:08
ERBOS	ERBOSAN	10.4	10.4	10.6	10.1	11.3	9.1	175551	1818281	10.3576	12.03.2010 17:32:08
EREGL	EREGLI DEMIR CELIK	4.32	4.32	4.38	4.28	4.78	3.9	13400545	58024359	4.33	12.03.2010 17:32:08
ERSU	ERSU GIDA	0.77	0.77	0.77	0.71	0.84	0.68	9332708	6955668	0.7453	12.03.2010 17:32:08
ESCOM	ESCORT TEKNOLOJI	1.72	1.72	1.72	1.68	1.87	1.53	105339	179076	1.7	12.03.2010 17:32:08
ESEMS	ESEM SPOR GIYIM	0.75	0.75	0.78	0.73	0.83	0.67	65495	49121	0.75	12.03.2010 17:32:08
ETYAT	EURO TREND YAT.ORT.	0.84	0.84	0.85	0.83	0.93	0.75	311695	261824	0.84	12.03.2010 17:32:08
EVNYO	EVG YATIRIM ORTAKLIGI A.S.	1.31	1.32	1.35	1.3	1.46	1.18	45794	60535	1.3219	12.03.2010 17:32:08
FBISTF	FTSE ISTANBUL BONO FBIST	157.25	157.25	157.25	157	173	141	52780	8289352	157.055	12.03.2010 17:32:08
FENER	FENER	49.5	49.5	50	49.25	54.5	44.5	19705	977693	49.6165	12.03.2010 17:32:08
FENIS	FENIS ALUMINYUM	2.78	2.8	2.88	2.76	3.12	2.52	248047	699504	2.82004	12.03.2010 17:32:08
FFKRL	FINANS FIN. KIR.	2.24	2.24	2.27	2.22	2.47	2.01	2386414	5345567	2.24	12.03.2010 17:32:08
FINBN	FINANSBANK	6.2	6.2	6.3	6.1	6.85	5.55	42956	267533	6.22808	12.03.2010 17:32:08
FMIZP	FEDERAL-MOGUL IZMIT PISTON	13.4	13.4	13.7	13.3	14.8	12	55161	744133	13.4902	12.03.2010 17:32:08
FNSYO	FINANS YAT. ORT.	1.05	1.05	1.06	1.04	1.15	0.93	136714	143110	1.04679	12.03.2010 17:32:08
FONFK	FON FINANSAL KIRALAMA A.S.	3.18	3.22	3.22	2.94	3.5	2.86	1919279	5992897	3.12247	12.03.2010 17:32:08
FORTS	FORTIS BANK A.S.	1.85	1.86	1.9	1.84	2.05	1.67	1956485	3650341	1.86576	12.03.2010 17:32:08
FRIGO	FRIGO PAK GIDA	1.33	1.33	1.35	1.31	1.46	1.18	147586	195421	1.32411	12.03.2010 17:32:08
FROTO	FORD OTOMOTIV SANAYI A.S.	9.5	9.5	9.6	9.45	10.55	8.55	234849	2236865	9.52469	12.03.2010 17:32:08
FVORI	FAVORI DINLENME TESISLERI	3	3.02	3.18	2.98	3.36	2.72	504164	1546709	3.06787	12.03.2010 17:32:08
GARAN	GARANTI BANKASI	6.2	6.25	6.35	6.15	6.9	5.6	16244256	101777546	6.26545	12.03.2010 17:32:08
GARENF	GARENF	0	0	0	0	0	0	0	0	0
GARFA	GARANTI FAKTORING	5.7	5.7	5.8	5.6	6.25	5.05	88164	500525	5.6772	12.03.2010 17:32:08
GDKYO	GEDIK YAT. ORT.	1.12	1.14	1.14	1.12	1.25	1.01	44161	49902	1.13	12.03.2010 17:32:08
GEDIZ	GEDIZ IPLIK	1.26	1.26	1.26	1.24	1.38	1.12	67735	84669	1.25	12.03.2010 17:32:08
GENTS	GENTAS	1.27	1.27	1.31	1.24	1.41	1.15	1231815	1574101	1.27787	12.03.2010 17:32:08
GEREL	GERSAN ELEKTRIK	1.63	1.63	1.69	1.61	1.79	1.45	1273263	2095439	1.64572	12.03.2010 17:32:08
GLDTRF	GOLDIST B TIPI YAT. FONU	52.9	52.9	53.2	52.9	58.5	47.5	43905	2329461	53.0568	12.03.2010 17:32:08
GLYHO	GLOBAL YATIRIM HOLDING A.S.	0.75	0.75	0.75	0.74	0.82	0.66	2127256	1581092	0.743254	12.03.2010 17:32:08
GOLDS	GOLDAS KUYUMCULUK	1.06	1.06	1.08	1.05	1.17	0.95	7907662	8414995	1.06416	12.03.2010 17:32:08
GOLTS	GOLTAS CIMENTO	68	68.5	70.5	67.5	76	62	69990	4823124	68.9116	12.03.2010 17:32:08
GOODY	GOODYEAR	15.2	15.3	15.8	15.2	17.1	13.9	88212	1370531	15.5368	12.03.2010 17:32:08
GOZFN	GOZDE FINANSAL HIZMETLER A.S.	1.49	1.49	1.54	1.47	1.65	1.35	648390	972585	1.5	12.03.2010 17:32:08
GRNYO	GARANTI YAT. ORT.	0.81	0.81	0.82	0.8	0.9	0.72	624084	506680	0.811878	12.03.2010 17:32:08
GSDHO	GSD HOLDING	0.85	0.85	0.87	0.84	0.94	0.76	6297922	5374680	0.853405	12.03.2010 17:32:08
GSRAY	GALATASARAY	165	165	165	160	180	146	14280	2325491	162.85	12.03.2010 17:32:08
GUBRF	GUBRE FABRIKALARI	11.1	11.1	11.2	10.7	12.1	9.9	2204337	24203150	10.9798	12.03.2010 17:32:08
GUSGR	GUNES SIGORTA	2.16	2.16	2.17	2.12	2.36	1.92	129279	276657	2.14	12.03.2010 17:32:08
HALKB	TURKIYE HALK BANKASI A.S.	9.6	9.65	10	9.55	10.7	8.7	6064055	59146936	9.75369	12.03.2010 17:32:08
HDFYO	HEDEF MEN. KIY. YAT. ORT. A.S	0.88	0.88	0.89	0.83	0.96	0.78	615848	531521	0.863071	12.03.2010 17:32:08
HEKTS	HEKTAS	0.91	0.91	0.92	0.9	1.01	0.81	1794766	1633237	0.91	12.03.2010 17:32:08
HURGZ	HURRIYET GAZETECILIK	1.66	1.67	1.72	1.66	1.85	1.51	1185409	2004028	1.69058	12.03.2010 17:32:08
HZNDR	HAZNEDAR TUGLA	2.8	2.8	2.88	2.78	3.08	2.52	131447	371072	2.82298	12.03.2010 17:32:08
IBTYO	INFOTREND B TIPI MEN.YAT.ORT.	0.74	0.74	0.75	0.73	0.82	0.66	44607	33063	0.741209	12.03.2010 17:32:08
IDAS	IDAS	1.55	1.55	1.57	1.54	1.71	1.39	845974	1317176	1.55699	12.03.2010 17:32:08
IHEVA	IHLAS EV ALETLERI	1.05	1.05	1.07	1.04	1.16	0.94	11324931	11943483	1.05462	12.03.2010 17:32:08
IHLAS	IHLAS HOLDING	0.62	0.62	0.62	0.6	0.68	0.54	12960422	7905858	0.61	12.03.2010 17:32:08
INDES	INDEKS BILGISAYAR	1.67	1.67	1.68	1.64	1.83	1.49	872504	1448357	1.66	12.03.2010 17:32:08
INFYO	INFO YAT. ORT.	0.7	0.7	0.7	0.69	0.76	0.62	82865	57417	0.692902	12.03.2010 17:32:08
INTEM	INTEMA	7.05	7.05	7.2	6.7	7.7	6.3	387226	2697940	6.96735	12.03.2010 17:32:08
IPMAT	IPEK MATBAACILIK	2.96	2.96	3	2.92	3.26	2.66	4224737	12541574	2.96861	12.03.2010 17:32:08
ISAMB	ISIKLAR YAT. HOLD.	1.92	1.92	1.96	1.9	2.12	1.72	6987674	13491432	1.93075	12.03.2010 17:32:08
ISATR	IS BANKASI (A)	44495	44445	44495	40000	48945	40045	4	165895	41473.8	12.03.2010 17:32:08
ISBTR	IS BANKASI (B)	2370	2370	2460	2350	2625	2145	2252	5418546	2406.1	12.03.2010 17:32:08
ISCTR	IS BANKASI (C)	4.34	4.34	4.4	4.28	4.78	3.9	20748420	90462088	4.35995	12.03.2010 17:32:08
ISCTRY	ISCTRY	4.12	4.12	4.18	4.1	4.56	3.72	1119934	4640460	4.14351	12.03.2010 17:32:08
ISDJEF	IS YATIRIM DOW JONES A TIPI YA	14.3	14.35	14.45	13.5	15.8	12.9	237529	3410902	14.3599	12.03.2010 17:32:08
ISFIN	IS FINANSAL KIRALAMA	1.21	1.22	1.23	1.2	1.35	1.09	5996962	7316294	1.22	12.03.2010 17:32:08
ISGSY	IS GIRISIM SER. YAT. ORT.	3.2	3.2	3.24	3.16	3.52	2.88	156323	498670	3.19	12.03.2010 17:32:08
ISGYO	IS GMYO	1.59	1.6	1.62	1.59	1.76	1.44	1314993	2109884	1.60448	12.03.2010 17:32:08
ISIGTF	IS YATIRIM-IBOXX B TIPI YAT. F	14.25	14.3	14.25	14.25	15.7	12.8	15400	219450	14.25	12.03.2010 17:32:08
ISKUR	IS BANKASI (KURUCU)	14750	14735	15400	14625	16370	13390	43	645370	15008.6	12.03.2010 17:32:08
ISMEN	IS YATIRIM MENKUL DEGERLER A.S	3.02	3.02	3.04	2.98	3.34	2.7	141649	427089	3.01512	12.03.2010 17:32:08
IST30F	IMKB-30 A TIPI BORSA YAT. FONU	22.8	22.8	22.95	22.65	25.15	20.55	702051	16061348	22.8777	12.03.2010 17:32:08
ISYAT	IS YAT. ORT.	1.52	1.53	1.53	1.51	1.67	1.35	77308	117044	1.51399	12.03.2010 17:32:08
ITTFH	ITTIFAK HOLDING	24.6	24.6	25.1	24.5	27.2	22.2	124772	3097901	24.8285	12.03.2010 17:32:08
IZMDC	IZMIR DEMIR CELIK	2.26	2.27	2.31	2.25	2.51	2.05	1572449	3585184	2.28	12.03.2010 17:32:08
IZOCM	IZOCAM	29.5	29.75	30	29.25	32.5	26.5	14320	424749	29.6612	12.03.2010 17:32:08
KAPLM	KAPLAMIN	10.4	10.4	10.7	10.2	11.4	9.2	61111	633518	10.3667	12.03.2010 17:32:08
KAREL	KAREL ELEKTRONIK	2.98	2.98	3.14	2.94	3.38	2.74	430760	1311152	3.04381	12.03.2010 17:32:08
KARSN	KARSAN OTOMOTIV	1.48	1.49	1.51	1.48	1.64	1.34	3365738	5036244	1.49633	12.03.2010 17:32:08
KARTN	KARTONSAN	122	123	127	122	137	111	35480	4419827	124.572	12.03.2010 17:32:08
KCHOL	KOC HOLDING	4.68	4.68	4.8	4.62	5.16	4.2	4489096	21220316	4.72708	12.03.2010 17:32:08
KENT	KENT GIDA	115	115	121	113	126	102	74366	8681943	116.746	12.03.2010 17:32:08
KERVT	KEREVITAS GIDA	36.25	36.5	37.75	36.25	40.75	33.25	26652	988798	37.1003	12.03.2010 17:32:08
KIPA	KIPA	8.15	8.15	8.25	8.1	9	7.3	123946	1013571	8.17752	12.03.2010 17:32:08
KLBMO	KELEBEK MOBILYA	1.03	1.03	1.06	1.02	1.14	0.92	311554	322646	1.0356	12.03.2010 17:32:08
KLMSN	KLIMASAN	6.9	6.9	7.3	6.85	7.65	6.25	203768	1444122	7.08709	12.03.2010 17:32:08
KNFRT	KONFRUT GIDA	4.9	4.9	5.15	4.85	5.42	4.42	234749	1172887	4.99634	12.03.2010 17:32:08
KONYA	KONYA CIMENTO	127	127	131	122	141	115	67660	8590983	126.973	12.03.2010 17:32:08
KORDS	KORDSA GLOBAL	3.14	3.16	3.22	3.14	3.5	2.86	233022	741628	3.18265	12.03.2010 17:32:08
KOZAA	KOZA ANADOLU METAL	3.9	3.92	3.98	3.86	4.34	3.54	4620646	18234793	3.94637	12.03.2010 17:32:08
KOZAL	KOZA ALTIN ISLETMELERI A.S.	33.75	33.75	35	33.25	37.5	30.5	368978	12565069	34.0537	12.03.2010 17:32:08
KRDMA	KARDEMIR A	0.76	0.76	0.77	0.75	0.84	0.68	1250739	950562	0.76	12.03.2010 17:32:08
KRDMB	KARDEMIR B	0.76	0.77	0.78	0.76	0.85	0.69	1219936	939351	0.77	12.03.2010 17:32:08
KRDMD	KARDEMIR D	0.6	0.6	0.61	0.59	0.66	0.54	18172890	10903734	0.6	12.03.2010 17:32:08
KRSTL	KRISTAL KOLA	1.4	1.41	1.5	1.34	1.57	1.27	5533016	7926147	1.43252	12.03.2010 17:32:08
KRTEK	KARSU TEKSTIL	4.1	4.1	4.12	4.04	4.5	3.66	199809	812918	4.06848	12.03.2010 17:32:08
KUTPO	KUTAHYA PORSELEN	4.1	4.1	4.1	3.8	4.32	3.52	949968	3718741	3.9146	12.03.2010 17:32:08
LINK	LINK YAZILIM	5.65	5.65	5.7	5.3	6.15	4.95	405956	2228415	5.4893	12.03.2010 17:32:08
LOGO	LOGO YAZILIM	2.1	2.11	2.14	2.08	2.33	1.89	558704	1180177	2.11235	12.03.2010 17:32:08
LUKSK	LUKS KADIFE	2.9	2.92	3	2.9	3.22	2.62	160507	472408	2.94323	12.03.2010 17:32:08
MAALT	MARMARIS ALTINYUNUS	13.6	13.7	14	13.6	15.1	12.3	155433	2142462	13.7838	12.03.2010 17:32:08
MAKTK	MAKINA TAKIM	1.85	1.85	1.92	1.84	2.06	1.68	240498	449731	1.87	12.03.2010 17:32:08
MARTI	MARTI OTEL	1.25	1.26	1.31	1.24	1.4	1.14	10599252	13533145	1.2768	12.03.2010 17:32:08
MEMS1Y	MEMS1Y	1.47	1.47	1.51	1.46	1.63	1.33	850125	1258185	1.48	12.03.2010 17:32:08
MEMSA	MENSA MENSUCAT	0.85	0.85	0.87	0.84	0.95	0.77	1101304	947121	0.86	12.03.2010 17:32:08
MERKO	MERKO GIDA	1.34	1.34	1.4	1.33	1.49	1.21	838205	1146354	1.36763	12.03.2010 17:32:08
METRO	METRO TICARI VE MALI YATIRIMLA	1.63	1.63	1.66	1.61	1.8	1.46	4867788	7971055	1.63751	12.03.2010 17:32:08
METUR	METEMTUR	3.64	3.64	4.14	3.58	4.1	3.34	4225405	16049559	3.79835	12.03.2010 17:32:08
METYO	METRO MENKUL KIYMETLER YAT.ORT	1.45	1.46	1.48	1.44	1.61	1.31	187028	272453	1.45675	12.03.2010 17:32:08
MGROS	MGROS	20.1	20.2	20.4	20.1	22.2	18	21458	432577	20.1593	12.03.2010 17:32:08
MGROS	MGROS	20.1	20.2	20.4	20.1	22.2	18	21458	432577	20.1593	12.03.2010 17:32:08
MIPAZ	MILPA	1	1.01	1.04	1	1.13	0.91	934797	956780	1.02352	12.03.2010 17:32:08
MNDRS	MENDERES TEKSTIL	0.66	0.66	0.67	0.65	0.73	0.59	9671695	6383319	0.66	12.03.2010 17:32:08
MRBYO	MARBAS B TIPI MEN. KIYMETLER	1.26	1.28	1.28	1.23	1.4	1.14	89387	112199	1.25521	12.03.2010 17:32:08
MRDIN	MARDIN CIMENTO	8.15	8.15	8.2	8.1	9	7.3	86021	701528	8.15531	12.03.2010 17:32:08
MRSHL	MARSHALL	16	16	16.9	15.9	17.9	14.5	256072	4216799	16.4672	12.03.2010 17:32:08
MRTGG	MERT GIDA GIYIM	1.23	1.23	1.32	1.19	1.35	1.09	2447367	3098906	1.26622	12.03.2010 17:32:08
MTEKS	METEMTEKS	1.12	1.13	1.13	1.08	1.23	0.99	4773516	5270428	1.1041	12.03.2010 17:32:08
MUTLU	MUTLU AKU	2.09	2.09	2.19	2.08	2.35	1.91	1851746	3971925	2.14496	12.03.2010 17:32:08
MYZYO	MUSTAFA YILMAZ YAT. ORT.	1.19	1.19	1.22	1.18	1.31	1.07	107987	129248	1.19688	12.03.2010 17:32:08
MZBYO	MERKEZ B TIPI MEN. KIY. YAT. O	1.92	1.94	2.1	1.92	2.18	1.78	953112	1913116	2.00723	12.03.2010 17:32:08
MZHLD	MAZHAR ZORLU HOLDING	0.94	0.94	0.97	0.92	1.05	0.85	159955	151957	0.95	12.03.2010 17:32:08
NETAS	NETAS TELEKOM	57.5	57.5	59.5	57	63.5	51.5	97134	5647377	58.1401	12.03.2010 17:32:08
NFISTF	Non-Financial 20 A TIPI YAT. F	17.85	17.85	18	17.8	19.75	16.15	81081	1458187	17.9843	12.03.2010 17:32:08
NTHOL	NET HOLDING	0.65	0.65	0.66	0.64	0.72	0.58	8333024	5445868	0.653528	12.03.2010 17:32:08
NTTUR	NET TURIZM	1.13	1.14	1.15	1.13	1.26	1.02	2962812	3377606	1.14	12.03.2010 17:32:08
NUGYO	NUROL GMYO	3.4	3.4	3.5	3.34	3.8	3.08	499445	1714610	3.43303	12.03.2010 17:32:08
NUHCM	NUH CIMENTO	12.7	12.7	12.7	12.5	13.9	11.3	91346	1150420	12.5941	12.03.2010 17:32:08
OKANT	OKAN TEKSTIL	0.84	0.84	0.85	0.83	0.93	0.75	843520	708557	0.84	12.03.2010 17:32:08
OLMKS	OLMUKSA	4.9	4.9	5.12	4.75	5.36	4.36	607329	3026917	4.98398	12.03.2010 17:32:08
OTKAR	OTOKAR	18	18	18.3	17.9	19.8	16.2	102277	1848543	18.0739	12.03.2010 17:32:08
OYAYO	OYAK YATIRIM ORTAKLIGI A.S.	0.73	0.73	0.73	0.72	0.81	0.65	152177	111089	0.73	12.03.2010 17:32:08
OZGYO	OZDERICI GAYRIMENKUL YAT. ORT.	2.82	2.82	2.84	2.66	3.08	2.52	866174	2398474	2.76904	12.03.2010 17:32:08
PARSN	PARSAN	1.47	1.47	1.51	1.47	1.63	1.33	622022	926612	1.48968	12.03.2010 17:32:08
PEGYO	PERA GAYRIMEN. Y.O.A.S.	0.59	0.59	0.59	0.57	0.64	0.52	1943472	1127214	0.58	12.03.2010 17:32:08
PENGD	PENGUEN GIDA	1.07	1.07	1.09	1.05	1.17	0.95	1477053	1575312	1.06652	12.03.2010 17:32:08
PETKM	PETKIM	8.6	8.6	8.7	8.5	9.5	7.7	5363330	46242310	8.62194	12.03.2010 17:32:08
PETUN	PINAR ET VE UN	4.86	4.86	4.94	4.74	5.34	4.34	70820	343883	4.85573	12.03.2010 17:32:08
PIMAS	PIMAS	3.62	3.62	3.66	3.58	4	3.24	103211	373624	3.62	12.03.2010 17:32:08
PINSU	PINAR SU	5.25	5.3	5.4	5.25	5.85	4.75	66638	353615	5.3065	12.03.2010 17:32:08
PKART	PLASTIK KART	2.88	2.88	2.92	2.8	3.14	2.54	109793	313512	2.85548	12.03.2010 17:32:08
PKENT	PETROKENT TURIZM	92.5	92.5	92.5	80	99	81	209992	18527906	88.2315	12.03.2010 17:32:08
PNSUT	PINAR SUT	7.55	7.55	7.8	7.45	8.35	6.75	493552	3763593	7.62552	12.03.2010 17:32:08
PRKAB	TURK PRYSMIAN KABLO	1.2	1.2	1.23	1.16	1.34	1.08	1443509	1741744	1.2066	12.03.2010 17:32:08
PRKTE	PARK ELEKTRIK MADENCILIK	2.68	2.68	2.72	2.66	2.98	2.42	1374324	3701495	2.69332	12.03.2010 17:32:08
PRTAS	CBS PRINTAS	0.35	0.35	0.36	0.34	0.39	0.31	402927	141024	0.35	12.03.2010 17:32:08
PTOFS	PETROL OFISI	6.55	6.6	6.65	6.5	7.3	5.9	348090	2291819	6.58398	12.03.2010 17:32:08
RANLO	RAN LOJISTIK	4.5	4.5	5.12	4.5	5.06	4.14	3938306	18605180	4.72416	12.03.2010 17:32:08
RAYSG	RAY SIGORTA	1.91	1.91	1.96	1.9	2.11	1.71	180307	346552	1.92201	12.03.2010 17:32:08
RYSAS	REYSAS TASIMACILIK	4.1	4.1	4.16	4.06	4.52	3.68	496752	2043766	4.11426	12.03.2010 17:32:08
SAGYO	SAGLAM GAYRI MEN. YAT. ORT.	0.97	0.97	0.98	0.96	1.07	0.87	615363	596902	0.97	12.03.2010 17:32:08
SAHOL	SABANCI HOLDING	6.1	6.1	6.2	6.05	6.75	5.45	1753296	10736199	6.12344	12.03.2010 17:32:08
SAHOLY	SAHOLY	6.05	6.05	6.1	6	6.7	5.4	685822	4149223	6.05	12.03.2010 17:32:08
SANKO	SANKO PAZARLAMA	3.48	3.5	3.58	3.46	3.86	3.14	90006	316839	3.5202	12.03.2010 17:32:08
SARKY	SARKUYSAN	3.32	3.32	3.4	3.26	3.68	3	241378	803082	3.32707	12.03.2010 17:32:08
SASA	SASA	0.74	0.74	0.75	0.73	0.82	0.66	3403277	2518425	0.74	12.03.2010 17:32:08
SEKFK	SEKER FIN. KIRL.	0.86	0.86	0.87	0.83	0.94	0.76	1002162	853462	0.851621	12.03.2010 17:32:08
SELEC	SELCUK ECZA DEPOSU TICARET VE	2.7	2.7	2.72	2.66	2.98	2.42	605251	1630499	2.69392	12.03.2010 17:32:08
SELGD	SELCUK GIDA	0.47	0.47	0.47	0.46	0.51	0.41	127476	58639	0.46	12.03.2010 17:32:08
SERVE	SERVE KIRTASIYE	1.31	1.31	1.35	1.28	1.43	1.17	1059011	1403731	1.32551	12.03.2010 17:32:08
SILVR	SILVERLINE ENDUSTRI VE TICARET	0.84	0.84	0.85	0.83	0.93	0.75	601600	505344	0.84	12.03.2010 17:32:08
SISE	SISE CAM	1.83	1.83	1.85	1.82	2.03	1.65	3387029	6232133	1.84	12.03.2010 17:32:08
SKBNK	SEKERBANK	2.31	2.31	2.35	2.28	2.55	2.07	2348495	5438138	2.31558	12.03.2010 17:32:08
SKPLC	SEKER PILIC	4.9	4.9	5	4.86	5.42	4.42	812668	4008611	4.93265	12.03.2010 17:32:08
SKTAS	SOKTAS	6.9	6.9	7.25	6.7	7.55	6.15	186642	1304150	6.98744	12.03.2010 17:32:08
SMISTF	SMIST ISTANBUL 25	9.7	9.7	9.88	9.7	10.76	8.8	175188	1710898	9.76607	12.03.2010 23:26:12
SNGYO	SINPAS GAYRIMENKUL YAT. ORT. A	2.41	2.42	2.46	2.4	2.67	2.17	3056632	7413454	2.42537	12.03.2010 17:32:08
SNPAM	SONMEZ PAMUKLU	2.52	2.52	2.6	2.5	2.8	2.28	103373	263383	2.54789	12.03.2010 17:32:08
SODA	SODA SANAYII	1.76	1.76	1.78	1.73	1.94	1.58	1894757	3331430	1.75824	12.03.2010 17:32:08
SONME	SONMEZ FILAMENT	3.44	3.44	3.5	3.42	3.84	3.12	289444	1006638	3.47783	12.03.2010 17:32:08
TACYO	TAC YAT.ORT.	2.86	2.86	3.02	2.82	3.18	2.58	202017	586725	2.90434	12.03.2010 17:32:08
TATKS	TAT KONSERVE	3.36	3.36	3.42	3.3	3.72	3.04	1352459	4560738	3.37218	12.03.2010 17:32:08
TAVHL	TAV HAVALIMANLARI HOLDING A.S.	6	6	6.05	5.85	6.6	5.4	5837863	34884946	5.97564	12.03.2010 17:32:08
TBORG	T.TUBORG	2.24	2.24	2.27	2.23	2.47	2.01	133364	299373	2.24478	12.03.2010 17:32:08
TCELL	TURKCELL	9.25	9.25	9.4	9.15	10.2	8.3	2529146	23557981	9.3146	12.03.2010 17:32:08
TCRYO	TACIRLER YATIRIM ORT. A.S.	0.92	0.92	0.94	0.91	1.02	0.82	478010	441311	0.923225	12.03.2010 17:32:08
TEBNK	T. EKONOMI BANKASI	2.37	2.37	2.41	2.35	2.62	2.14	4465766	10653907	2.38568	12.03.2010 17:32:08
TEKFK	TEKSTIL FIN.KIRL.	1.37	1.37	1.4	1.32	1.51	1.23	1460633	1991461	1.36342	12.03.2010 17:32:08
TEKST	TEKSTILBANK	1.14	1.14	1.17	1.13	1.27	1.03	2954718	3403210	1.15179	12.03.2010 17:32:08
TEKTU	TEK-ART TURIZM	2.36	2.36	2.44	2.34	2.62	2.14	4776010	11446004	2.39656	12.03.2010 17:32:08
THYAO	TURK HAVA YOLLARI	5.4	5.4	5.45	5.3	5.9	4.8	5595647	30068709	5.37359	12.03.2010 17:32:08
TIRE	TIRE KUTSAN	1.77	1.77	1.81	1.76	1.95	1.59	3073780	5496386	1.78815	12.03.2010 17:32:08
TKBNK	T.KALKINMA BANKASI	7.05	7.05	7.15	6.9	7.65	6.25	38655	270808	7.00577	12.03.2010 17:32:08
TKFEN	TEKFEN HOLDING A.S.	5.45	5.5	5.6	5.4	6.05	4.95	3508953	19313180	5.50397	12.03.2010 17:32:08
TKSYO	TAKSIM MENKUL KIYMETLER YAT.OR	0.72	0.72	0.73	0.71	0.79	0.63	153826	110083	0.715633	12.03.2010 17:32:08
TOASO	TOFAS OTOMOBIL FAB.	5.2	5.25	5.3	5.15	5.75	4.65	1084658	5672887	5.23012	12.03.2010 17:32:08
TRCAS	TURCAS PETROL	4.76	4.76	4.82	4.72	5.24	4.28	594261	2833968	4.76889	12.03.2010 17:32:08
TRKCM	TRAKYA CAM	2.04	2.04	2.05	2.02	2.24	1.82	320463	650540	2.03	12.03.2010 17:32:08
TRNSK	TRANSTURK HOLDING	1.3	1.3	1.34	1.27	1.46	1.18	395027	521436	1.32	12.03.2010 17:32:08
TSKB	T.S.K.B.	2.1	2.1	2.1	2.06	2.29	1.87	8957876	18632381	2.08	12.03.2010 17:32:08
TSKYO	TSKB YAT. ORT.	0.93	0.93	0.94	0.91	1.02	0.82	374355	346598	0.925853	12.03.2010 17:32:08
TSPOR	TRABZONSPOR SPORTIF YAT. VE TI	9.3	9.3	9.3	9.05	10.15	8.25	242748	2231114	9.19107	12.03.2010 17:32:08
TTKOM	TURK TELEKOMUNIKASYON	4.96	4.96	5.02	4.94	5.48	4.48	2405265	11978220	4.98	12.03.2010 17:32:08
TTRAK	TTRAK	9.1	9.1	9.3	9	10	8.1	187680	1714304	9.13419	12.03.2010 17:32:08
TUDDF	T.DEMIRDOKUM	7.5	7.5	7.75	7.35	8.15	6.65	94713	705881	7.45284	12.03.2010 17:32:08
TUKAS	TUKAS	0.79	0.8	0.81	0.79	0.87	0.71	285727	227331	0.795624	12.03.2010 17:32:08
TUMTK	TUMTEKS	0.39	0.4	0.4	0.39	0.44	0.36	18391	7356	0.4	12.03.2010 17:32:08
TUPRS	TUPRAS	31	31	31.25	30.75	34.25	27.75	520188	16093662	30.9382	12.03.2010 17:32:08
UCAK	USAS	2.27	2.27	2.34	2.24	2.51	2.05	2352346	5408091	2.29902	12.03.2010 17:32:08
UKIM	UKI KONFEKSIYON	0	0	0	0	1.82	1.48	0	0	0	12.03.2010 23:26:11
ULKER	ULKER	3.6	3.6	3.68	3.56	4	3.24	2203783	8007206	3.63339	12.03.2010 17:32:08
UNYEC	UNYE CIMENTO	4.12	4.12	4.16	4.1	4.54	3.7	21285	87767	4.12344	12.03.2010 17:32:08
USAK	USAK SERAMIK	1.45	1.45	1.49	1.44	1.62	1.32	1573438	2312954	1.47	12.03.2010 17:32:08
VAKBN	TURKIYE VAKIFLAR BANKASI T.A.O	3.6	3.62	3.68	3.58	4	3.24	14011890	50877719	3.63104	12.03.2010 17:32:08
VAKFN	VAKIF FIN.KIR.	2.96	2.96	3.04	2.92	3.28	2.68	530866	1585012	2.98571	12.03.2010 17:32:08
VAKKO	VAKKO	0.74	0.74	0.75	0.73	0.82	0.66	1094399	809855	0.74	12.03.2010 17:32:08
VARYO	VARLIK YATIRIM ORTAKLIGI	1.15	1.15	1.19	1.14	1.27	1.03	1167983	1355385	1.16045	12.03.2010 17:32:08
VESBE	VESTEL BEYAZ ESYA SANAYI VE TI	3.7	3.72	3.76	3.68	4.08	3.32	228322	847524	3.71197	12.03.2010 17:32:08
VESTL	VESTEL	2.42	2.42	2.47	2.39	2.67	2.17	4344261	10571913	2.43354	12.03.2010 17:32:08
VKFRS	VAKIF RISK SERMAYESI	26.25	26.25	27	25.5	29	23.5	78198	2041688	26.1092	12.03.2010 17:32:08
VKFYT	VAKIF YAT. ORT.	1.45	1.45	1.46	1.42	1.58	1.28	451711	647541	1.43353	12.03.2010 17:32:08
VKGYO	VAKIF GAYRIMENKUL Y.O.	5.1	5.1	5.2	5	5.65	4.55	56349	287836	5.1081	12.03.2010 17:32:08
VKING	VIKING KAGIT	1.64	1.64	1.67	1.62	1.81	1.47	1162206	1914366	1.64718	12.03.2010 17:32:08
YATAS	YATAS	2.17	2.17	2.2	2.15	2.38	1.94	367912	799602	2.17335	12.03.2010 17:32:08
YAZIC	YAZICILAR	9.45	9.45	9.55	9.4	10.4	8.5	56448	535174	9.48084	12.03.2010 17:32:08
YKBNK	YAPI VE KREDI BANK.	3.38	3.38	3.42	3.36	3.74	3.06	9863074	33480605	3.39454	12.03.2010 17:32:08
YKFIN	YAPI KREDI FIN. KIR.	4.58	4.58	4.62	4.52	5.04	4.12	45164	206609	4.57465	12.03.2010 17:32:08
YKGYO	YAPI KREDI KORAY G.Y.O.	1.8	1.8	1.83	1.78	1.98	1.62	951394	1717793	1.80555	12.03.2010 17:32:08
YKRYO	YAPI KREDI YAT. ORT.	1.31	1.32	1.32	1.31	1.45	1.17	40453	52993	1.31	12.03.2010 17:32:08
YKSGR	YAPI KREDI SIGORTA	11.7	11.7	11.9	11.7	12.9	10.5	31279	367377	11.7452	12.03.2010 17:32:08
YUNSA	YUNSA	1.29	1.29	1.33	1.28	1.42	1.16	336597	440536	1.30879	12.03.2010 17:32:08
YYGYO	Y VE Y GAYRIMENKUL YAT. ORT. A	0.79	0.79	0.79	0.68	0.84	0.68	5481963	4053219	0.739374	12.03.2010 17:32:08
ZOREN	ZORLU ENERJI	2.94	2.96	3.02	2.94	3.28	2.68	934201	2785182	2.98135	12.03.2010 17:32:08