HÝSSE	ACIKLAMA	SON	SATIS	YUKSEK	DUSUK	TAVAN	TABAN	HACIMLOT	HACIMTL	ORT.FÝYAT	TARIH
ACIBD	ACIBADEM HAST.	8.6	8.6	8.65	8.35	9.35	7.65	37312	317360	8.50558	09.03.2010 17:31:56
ADANA	ADANA CIMENTO	5.35	5.4	5.45	5.35	5.9	4.8	54442	293101	5.38374	09.03.2010 17:31:56
ADBGR	ADANA CIMENTO (B)	3.36	3.38	3.4	3.32	3.68	3	106196	356702	3.3589	09.03.2010 17:31:56
ADEL	ADEL KALEMCILIK	11.7	11.7	11.8	11.5	12.8	10.4	21723	251908	11.5963	09.03.2010 17:31:56
ADNAC	ADANA CIMENTO (C)	0.64	0.64	0.64	0.62	0.7	0.56	4835890	3046611	0.63	09.03.2010 17:31:56
AEFES	ANADOLU EFES	15.6	15.7	15.7	15.6	17.3	14.1	148265	2321297	15.6564	09.03.2010 17:31:56
AFMAS	AFM ULUSLARARASI FILM	7.85	7.9	8.05	7.8	8.65	7.05	55119	435770	7.90598	09.03.2010 17:31:56
AFYON	AFYON CIMENTO	645	650	690	615	735	595	33858	22624317	668.212	09.03.2010 17:31:56
AFYONY	AFYONY	204	204	223	203	230	188	792678	169723940	214.115	09.03.2010 17:31:56
AGYO	ATAKULE GAYRIMENKUL	1.48	1.48	1.53	1.47	1.63	1.33	733248	1091287	1.48829	09.03.2010 17:31:56
AKALT	AKAL TEKSTIL	1.48	1.49	1.55	1.47	1.63	1.33	937335	1413251	1.50773	09.03.2010 17:31:56
AKBNK	AKBANK	8.7	8.75	8.8	8.55	9.6	7.8	8700726	75689756	8.69925	09.03.2010 17:31:56
AKCNS	AKCANSA	7.05	7.05	7.15	6.95	7.7	6.3	183227	1289939	7.04011	09.03.2010 17:31:56
AKENR	AK ENERJI	17.5	17.5	17.7	17.2	19.2	15.6	479221	8352622	17.4296	09.03.2010 17:31:56
AKGRT	AKSIGORTA	1.98	1.98	2.01	1.93	2.17	1.77	19762849	39019158	1.97437	09.03.2010 17:31:56
AKMGY	AKMGY	43	43	44.5	42.75	47.75	38.75	22183	964731	43.4896	09.03.2010 17:31:56
AKSA	AKSA AKRILIK KIMYA	2.34	2.34	2.4	2.32	2.57	2.09	2425505	5684737	2.34373	09.03.2010 17:31:56
AKSUE	AKSU ENERJI	4.32	4.32	4.36	4.26	4.74	3.86	80104	345312	4.3108	09.03.2010 17:31:56
AKYO	AK YATIRIM ORTAKLIGI	2.1	2.1	2.13	2.03	2.28	1.86	321704	665927	2.07	09.03.2010 17:31:56
ALARK	ALARKO HOLDING	3.86	3.86	3.92	3.8	4.24	3.44	1437634	5560414	3.86775	09.03.2010 17:31:56
ALBRK	ALBARAKA TURK KATILIM BANKASI	2.6	2.62	2.62	2.56	2.86	2.34	576367	1498554	2.6	09.03.2010 17:31:56
ALCAR	ALARKO CARRIER SANAYI VE TIC.	16.3	16.4	17.2	16.2	18.1	14.7	209846	3479281	16.5802	09.03.2010 17:31:56
ALCTL	ALCATEL TELETAS	3.28	3.28	3.38	3.24	3.62	2.94	607979	2004193	3.29648	09.03.2010 17:31:56
ALGYO	ALARKO GAYRIMENKUL Y.O.	16.1	16.1	16.2	15.8	17.5	14.3	68773	1099053	15.9809	09.03.2010 17:31:56
ALKA	ALKIM KAGIT	1.65	1.65	1.66	1.61	1.81	1.47	876357	1437225	1.64	09.03.2010 17:31:56
ALKIM	ALKIM KIMYA	7.6	7.6	7.7	7.45	8.35	6.75	158397	1200606	7.57973	09.03.2010 17:31:56
ALNTF	ALTERNATIFBANK	1.56	1.56	1.58	1.54	1.71	1.39	389257	606624	1.55842	09.03.2010 17:31:56
ALTIN	ALTINYILDIZ	8.15	8.15	8.4	7.95	9	7.3	106686	870095	8.15567	09.03.2010 17:31:56
ALYAG	ALTIN YAG KOMBINALARI	0.69	0.7	0.71	0.68	0.76	0.62	403028	279544	0.69361	09.03.2010 17:31:56
ALYAGB	ALYAGB				0
ANACM	ANADOLU CAM	1.96	1.96	1.99	1.92	2.14	1.74	431797	842966	1.95223	09.03.2010 17:31:56
ANELT	ANEL TELEKOMUNIKASYON	1.76	1.76	1.8	1.73	1.93	1.57	712834	1255869	1.7618	09.03.2010 17:31:56
ANHYT	ANADOLU HAYAT	4.62	4.62	4.64	4.52	5.04	4.12	274154	1256235	4.58222	09.03.2010 17:31:56
ANSGR	ANADOLU SIGORTA	1.4	1.4	1.42	1.38	1.53	1.25	3417090	4763990	1.39417	09.03.2010 17:31:56
ARCLK	ARCELIK	5.75	5.75	5.9	5.65	6.35	5.15	1592263	9168407	5.7581	09.03.2010 17:31:56
ARENA	ARENA BIL.	2.22	2.23	2.27	2.19	2.45	1.99	472891	1055089	2.23115	09.03.2010 17:31:56
ARFYO	ALTERNATIF YAT. ORT.	0.98	0.98	0.99	0.97	1.07	0.87	240584	234347	0.974074	09.03.2010 17:31:56
ARMDA	ARMADA BILGISAYAR SISTEMLERI	1.47	1.47	1.5	1.44	1.61	1.31	191129	281398	1.47229	09.03.2010 17:31:56
ARSAN	ARSAN TEKSTIL	1.46	1.46	1.5	1.44	1.61	1.31	79268	116465	1.46926	09.03.2010 17:31:56
ASELS	ASELSAN	12.7	12.7	12.9	12.5	13.9	11.3	2396196	30485188	12.7223	09.03.2010 17:31:56
ASLAN	ASLAN CIMENTO	218	218	218	179	235	191	337705	68878792	203.961	09.03.2010 17:31:56
ASUZU	ANADOLU ISUZU	5.85	5.85	5.9	5.7	6.4	5.2	128651	748177	5.81556	09.03.2010 17:31:56
ASYAB	ASYA KATILIM BANKASI A.S.	3.8	3.8	3.82	3.72	4.14	3.38	6240173	23494635	3.76506	09.03.2010 17:31:56
ATABYF	ATABYF	0	0	0	0	0	0	0	0	0	30.12.2008 00:00:00
ATAYO	ATA YAT.ORT.	0.95	0.96	0.99	0.92	1.06	0.86	606670	581257	0.958111	09.03.2010 17:31:56
ATEKS	AKIN TEKSTIL	2.86	2.86	2.94	2.8	3.14	2.54	68699	197445	2.87407	09.03.2010 17:31:56
ATLAS	ATLAS YAT.ORT.	1.77	1.77	1.84	1.7	1.94	1.58	223409	394380	1.76528	09.03.2010 17:31:56
ATSYO	ATLANTIS YAT.ORT.	0.98	0.98	1	0.93	1.07	0.87	753710	728359	0.966365	09.03.2010 17:31:56
AVIVA	AVIVA SIGORTA A.S.	8.3	8.3	8.45	8.15	9.1	7.4	40810	337205	8.26281	09.03.2010 17:31:56
AVRSY	AVRASYA YAT. ORT.	1.34	1.35	1.46	1.28	1.48	1.2	862243	1178211	1.36645	09.03.2010 17:31:56
AYCES	ALTINYUNUS CESME	7.1	7.1	7.35	6.85	7.65	6.25	202928	1431657	7.055	09.03.2010 17:31:56
AYEN	AYEN ENERJI	2.54	2.54	2.58	2.48	2.78	2.26	1248233	3158438	2.53033	09.03.2010 17:31:56
AYGAZ	AYGAZ	6.7	6.7	6.9	6.5	7.3	5.9	2871420	19170415	6.67628	09.03.2010 17:31:56
BAGFS	BAGFAS	130	130	133	127	142	116	132328	17197081	129.958	09.03.2010 17:31:56
BAKAB	BAK AMBALAJ	6.75	6.75	6.9	6.65	7.4	6	189772	1279232	6.74089	09.03.2010 17:31:56
BANVT	BANVIT	5	5	5.06	4.94	5.5	4.5	2019729	10113825	5.00752	09.03.2010 17:31:56
BERDN	BERDAN TEKSTIL	1.16	1.16	1.19	1.14	1.27	1.03	141449	164234	1.16108	09.03.2010 17:31:56
BFREN	BOSCH FREN SISTEMLERI	167	168	167	151	175	143	135365	21412442	158.183	09.03.2010 17:31:56
BIMAS	BIM BIRLESIK MAGAZALAR A.S.	69.5	69.5	71	68.5	76	62	110532	7694161	69.6103	09.03.2010 17:31:56
BISAS	BISAS	1.55	1.55	1.67	1.52	1.71	1.39	353912	566201	1.59984	09.03.2010 17:31:56
BJKAS	BESIKTAS	4.62	4.62	4.66	4.54	5.06	4.14	664069	3054717	4.6	09.03.2010 17:31:56
BNKTRF	BANKALAR BORSA YF	10.5	10.5	10.6	10.35	11.5	9.4	286441	3005997	10.4943	09.03.2010 17:31:56
BOLUC	BOLU CIMENTO	1.91	1.92	1.94	1.9	2.11	1.71	192903	369704	1.91653	09.03.2010 17:31:56
BOSSA	BOSSA	2.43	2.43	2.45	2.36	2.63	2.15	193050	465385	2.4107	09.03.2010 17:31:56
BOYNR	BOYNER BUYUK MAGAZACILIK A.S.	1.68	1.68	1.74	1.64	1.85	1.51	16230675	27339055	1.68441	09.03.2010 17:31:56
BRISA	BRISA	108	109	113	105	121	99	214775	23542374	109.614	09.03.2010 17:31:56
BRKO	BIRKO MENSUCAT	0.76	0.76	0.78	0.74	0.83	0.67	832496	632967	0.760324	09.03.2010 17:31:56
BRMEN	BIRLIK MENSUCAT	1.11	1.11	1.17	1.04	1.21	0.99	3256262	3581888	1.1	09.03.2010 17:31:56
BROVA	BOROVA YAPI	1.98	1.99	2.09	1.88	2.18	1.78	1509417	3041148	2.01478	09.03.2010 17:31:56
BRSAN	BORUSAN	13.2	13.3	13.6	12.5	14.5	11.7	213092	2811011	13.1915	09.03.2010 17:31:56
BRYAT	BORUSAN YATIRIM	6.75	6.8	6.95	6.65	7.45	6.05	316328	2157790	6.82137	09.03.2010 17:31:56
BSHEV	BSH EV ALETLERI SAN. VE TIC.	146	147	148	137	158	128	72690	10383757	142.85	09.03.2010 17:31:56
BSKYO	BASKENT MENKUL KIYMETLER YAT.O	1.08	1.08	1.12	1.05	1.18	0.96	86620	93396	1.07822	09.03.2010 17:31:56
BSOKE	BATI SOKE CIMENTO	1.64	1.64	1.68	1.6	1.8	1.46	388150	638337	1.64456	09.03.2010 17:31:56
BTCIM	BATI CIMENTO	7.45	7.45	7.65	7.4	8.2	6.7	44266	332448	7.51022	09.03.2010 17:31:56
BUCIM	BURSA CIMENTO	5.7	5.7	5.7	5.6	6.25	5.05	52936	298938	5.64715	09.03.2010 17:31:56
BUMYO	BUMERANG YAT.ORT.	0.78	0.78	0.8	0.74	0.85	0.69	517187	398301	0.770129	09.03.2010 17:31:56
BURCE	BURCELIK	41.5	41.5	44.5	40	46.5	38	218739	9390152	42.9286	09.03.2010 17:31:56
BURVA	BURCELIK VANA	1.62	1.62	1.71	1.57	1.79	1.45	5712029	9447714	1.654	09.03.2010 17:31:56
BYSAN	BOYASAN TEKSTIL	0.18	0.18	0.18	0.16	0.19	0.15	206755	35148	0.17	09.03.2010 23:24:53
CARFA	CARREFOURSA (A)	17.5	17.5	17.8	17.2	19.2	15.6	31325	547513	17.4785	09.03.2010 17:31:56
CARFB	CARREFOURSA (B)	22.9	22.9	23.3	22.7	25.2	20.6	50400	1160924	23.0342	09.03.2010 17:31:56
CBSBO	CBS BOYA	0.35	0.35	0.36	0.34	0.39	0.31	284710	99648	0.35	09.03.2010 17:31:56
CCOLA	COCA COLA ICECEK A.S.	13.5	13.6	14.1	13.4	14.9	12.1	82496	1121433	13.5938	09.03.2010 17:31:56
CELHA	CELIK HALAT	2.64	2.64	2.64	2.54	2.86	2.34	122329	317789	2.59782	09.03.2010 17:31:56
CEMTS	CEMTAS	1	1	1.02	0.97	1.1	0.9	3985470	3977277	0.997944	09.03.2010 17:31:56
CEYLN	CEYLAN GIYIM	0.99	1	1.01	0.98	1.09	0.89	70813	70105	0.99	09.03.2010 17:31:56
CIMSA	CIMSA	8.3	8.3	8.4	8.2	9.15	7.45	250266	2076992	8.29914	09.03.2010 17:31:56
CLEBI	CELEBI	17.2	17.2	17.4	16.9	19	15.4	239175	4102508	17.1528	09.03.2010 17:31:56
CMBTN	CIMBETON	30.75	30.75	31.25	28.75	33	27	166807	5052841	30.2915	09.03.2010 17:31:56
CMENT	CIMENTAS	9.55	9.55	9.65	9.4	10.45	8.55	162310	1543969	9.51247	09.03.2010 17:31:56
COMDO	COMPONENTA DOKUMCULUK TIC.	3.92	3.92	3.96	3.8	4.3	3.5	529846	2069955	3.90671	09.03.2010 17:31:56
CRDFA	CREDITWEST FAKTORING HIZMETLER	1.87	1.87	1.89	1.85	2.05	1.67	204924	383335	1.87062	09.03.2010 17:31:56
DARDL	DARDANEL	0.91	0.91	0.93	0.89	0.99	0.81	1782675	1618518	0.907915	09.03.2010 17:31:56
DENCM	DENIZLI CAM	4.28	4.28	4.44	4.22	4.78	3.9	354411	1538144	4.34	09.03.2010 17:31:56
DENIZ	DENIZBANK	14.2	14.2	14.4	13.7	15.4	12.6	92876	1304018	14.0404	09.03.2010 17:31:56
DENTA	DENTAS AMBALAJ	1.18	1.19	1.31	1.14	1.38	1.12	5764284	7180790	1.24574	09.03.2010 17:31:56
DERIM	DERIMOD	2.86	2.86	2.9	2.78	3.12	2.52	120750	342317	2.83492	09.03.2010 17:31:56
DESA	DESA	0.73	0.74	0.75	0.72	0.81	0.65	1429332	1052804	0.73657	09.03.2010 17:31:56
DEVA	DEVA HOLDING	3.18	3.18	3.22	3.12	3.48	2.84	1471427	4656812	3.16483	09.03.2010 17:31:56
DEVA BY	DEVA BY	3.1	3.1	3.1	3.1	3.42	2.78	82878	256922	3.1	09.03.2010 17:31:56
DEVA Y	DEVA Y	3.14	3.14	3.18	3.08	3.44	2.8	217673	678309	3.11618	09.03.2010 17:31:56
DGATE	DATAGATE BILGISAYAR	2.23	2.23	2.28	2.21	2.46	2	511625	1143488	2.23501	09.03.2010 17:31:56
DGGYO	DOGUS GE GMYO	1.35	1.35	1.39	1.31	1.48	1.2	1614513	2173562	1.34627	09.03.2010 17:31:56
DGZTE	DOGAN GAZETECILIK A.S.	3.12	3.14	3.22	3.08	3.44	2.8	336447	1055008	3.13573	09.03.2010 17:31:56
DITAS	DITAS DOGAN	2.43	2.44	2.49	2.42	2.69	2.19	95812	234473	2.44722	09.03.2010 17:31:56
DJIMTF	DJIM TURKIYE A TIPI BORSA YAT.	11.25	11.25	11.3	11.1	12.3	10	50124	559881	11.1699	09.03.2010 17:31:56
DJISTF	DJ ISTANBUL 20 A TIPI YAT. FON	15.35	15.4	15.5	15.15	16.8	13.7	488084	7487633	15.3409	09.03.2010 17:31:56
DMSAS	DEMISAS DOKUM	1.65	1.65	1.71	1.58	1.81	1.47	671349	1111990	1.65635	09.03.2010 17:31:56
DNZYO	DENIZ YAT.ORT.	1.76	1.76	1.79	1.73	1.92	1.56	293950	514208	1.7493	09.03.2010 17:31:56
DOAS	DOGUS OTOMOTIV	5.6	5.6	5.65	5.45	6.05	4.95	381937	2118180	5.54589	09.03.2010 17:31:56
DOBUR	DOGAN BURDA	2.13	2.13	2.19	2.1	2.33	1.89	361740	770818	2.13086	09.03.2010 17:31:56
DOGUB	DOGUSAN	1.91	1.91	1.94	1.85	2.08	1.7	836212	1584727	1.89513	09.03.2010 17:31:56
DOHOL	DOGAN HOLDING	1.07	1.07	1.08	1.04	1.16	0.94	19714353	20771174	1.05361	09.03.2010 17:31:56
DURDO	DURAN DOGAN BASIM VE AMBALAJ	2.31	2.31	2.35	2.28	2.53	2.07	92591	213478	2.3056	09.03.2010 17:31:56
DYHOL	DOGAN YAYINCILIK	1.65	1.65	1.68	1.63	1.81	1.47	12657378	20871280	1.64894	09.03.2010 17:31:56
DYOBY	DYO BOYA FAB.	1.22	1.23	1.26	1.2	1.36	1.1	2922154	3608296	1.23481	09.03.2010 17:31:56
ECBYO	ECZACIBASI YAT.OR.	1.53	1.55	1.58	1.52	1.69	1.37	180887	279719	1.54637	09.03.2010 17:31:56
ECILC	ECZACIBASI ILAC	2.68	2.68	2.76	2.62	2.94	2.38	5635044	15179884	2.69384	09.03.2010 17:31:56
ECYAP	ECZACIBASI YAPI	2.58	2.58	2.62	2.54	2.82	2.3	170891	441273	2.58219	09.03.2010 17:31:56
ECZYT	ECZACIBASI YATIRIM	5.05	5.1	5.25	5	5.6	4.5	1229877	6288530	5.11314	09.03.2010 17:31:56
EDIP	EDIP GAYRIMENKUL	3.98	3.98	4.02	3.92	4.36	3.56	117676	465972	3.95979	09.03.2010 17:31:56
EGCYO	EGELI CO YAT. ORT. A.S.	0.6	0.6	0.61	0.59	0.66	0.54	1039037	623422	0.6	09.03.2010 17:31:56
EGEEN	EGE ENDUSTRI	13	13	13.3	12.7	14.2	11.6	48648	635155	13.0561	09.03.2010 17:31:56
EGGUB	EGE GUBRE	86	86.5	87	83	93.5	76.5	62245	5307540	85.2685	09.03.2010 17:31:56
EGPRO	EGE PROFIL	9.4	9.4	9.4	9.25	10.25	8.35	26548	247101	9.30771	09.03.2010 17:31:56
EGSER	EGE SERAMIK	1.21	1.21	1.23	1.17	1.32	1.08	2673180	3219342	1.20431	09.03.2010 17:31:56
EGYO	EGS YAT. ORT.	0.46	0.46	0.47	0.45	0.51	0.41	145487	66924	0.46	09.03.2010 17:31:56
EMBYO	EURO B TIPI MENKUL KIY. YAT. O	0.79	0.79	0.81	0.77	0.86	0.7	397281	311550	0.784205	09.03.2010 17:31:56
EMKEL	EMEK ELEKTRIK	1.06	1.06	1.09	1.04	1.17	0.95	1275930	1362901	1.06816	09.03.2010 17:31:56
EMNIS	EMINIS AMBALAJ	6	6	6.4	5.9	6.6	5.4	252812	1569818	6.20943	09.03.2010 17:31:56
ENKAI	ENKA INSAAT	6.45	6.5	6.65	6.4	7.15	5.85	2747915	17981584	6.54372	09.03.2010 17:31:56
EPLAS	EGEPLAST	0.89	0.89	0.9	0.88	0.98	0.8	106253	94565	0.89	09.03.2010 17:31:56
ERBOS	ERBOSAN	9.95	10	10.1	9.65	10.8	8.8	97742	965405	9.87707	09.03.2010 17:31:56
EREGL	EREGLI DEMIR CELIK	4.36	4.36	4.42	4.28	4.76	3.88	18811041	82021691	4.36029	09.03.2010 17:31:56
ERSU	ERSU GIDA	0.63	0.63	0.64	0.62	0.7	0.56	478063	301180	0.63	09.03.2010 17:31:56
ESCOM	ESCORT TEKNOLOJI	1.8	1.8	1.81	1.75	1.95	1.59	276380	490811	1.77586	09.03.2010 17:31:56
ESEMS	ESEM SPOR GIYIM	0.78	0.78	0.79	0.77	0.86	0.7	27862	21732	0.78	09.03.2010 17:31:56
ETYAT	EURO TREND YAT.ORT.	0.84	0.84	0.85	0.82	0.93	0.75	549101	461245	0.84	09.03.2010 17:31:56
EVNYO	EVG YATIRIM ORTAKLIGI A.S.	1.3	1.3	1.35	1.29	1.45	1.17	48436	63964	1.3206	09.03.2010 17:31:56
FBISTF	FTSE ISTANBUL BONO FBIST	157	157	157.25	157	173	141	68489	10760456	157.112	09.03.2010 17:31:56
FENER	FENER	50	50	50.25	49.5	54.75	44.75	54909	2736692	49.8405	09.03.2010 17:31:56
FENIS	FENIS ALUMINYUM	2.8	2.8	2.84	2.76	3.08	2.52	173660	487023	2.80447	09.03.2010 17:31:56
FFKRL	FINANS FIN. KIR.	2.17	2.17	2.19	2.13	2.38	1.94	1818578	3925785	2.15871	09.03.2010 17:31:56
FINBN	FINANSBANK	6.3	6.35	6.45	6.25	6.95	5.65	71726	452556	6.30951	09.03.2010 17:31:56
FMIZP	FEDERAL-MOGUL IZMIT PISTON	13.8	13.8	13.9	13.4	15	12.2	165114	2254968	13.657	09.03.2010 17:31:56
FNSYO	FINANS YAT. ORT.	1.05	1.05	1.07	1.03	1.15	0.93	135691	141958	1.04619	09.03.2010 17:31:56
FONFK	FON FINANSAL KIRALAMA A.S.	2.96	2.96	3.26	2.92	3.3	2.7	1274605	3937854	3.08947	09.03.2010 17:31:56
FORTS	FORTIS BANK A.S.	1.9	1.9	1.92	1.88	2.09	1.71	1836430	3494520	1.90289	09.03.2010 17:31:56
FRIGO	FRIGO PAK GIDA	1.32	1.32	1.36	1.3	1.45	1.17	288714	383171	1.32716	09.03.2010 17:31:56
FROTO	FORD OTOMOTIV SANAYI A.S.	9.55	9.6	9.6	9.5	10.55	8.55	245941	2351196	9.56	09.03.2010 17:31:56
FVORI	FAVORI DINLENME TESISLERI	3.22	3.22	3.56	2.94	3.52	2.88	3288669	10448474	3.17711	09.03.2010 17:31:56
GARAN	GARANTI BANKASI	6.35	6.4	6.5	6.25	7	5.7	21390556	136159069	6.36538	09.03.2010 17:31:56
GARENF	GARENF	0	0	0	0	0	0	0	0	0
GARFA	GARANTI FAKTORING	5.85	5.85	6.15	5.7	6.4	5.2	433944	2574121	5.93192	09.03.2010 17:31:56
GDKYO	GEDIK YAT. ORT.	1.14	1.14	1.17	1.09	1.26	1.02	67785	78236	1.15418	09.03.2010 17:31:56
GEDIZ	GEDIZ IPLIK	1.25	1.25	1.28	1.23	1.37	1.11	67790	84060	1.24	09.03.2010 17:31:56
GENTS	GENTAS	1.22	1.22	1.23	1.19	1.34	1.08	194660	236327	1.21405	09.03.2010 17:31:56
GEREL	GERSAN ELEKTRIK	1.61	1.61	1.63	1.58	1.75	1.43	138169	220314	1.59453	09.03.2010 17:31:56
GLDTRF	GOLDIST B TIPI YAT. FONU	53.6	53.6	53.8	53.5	59	48	66468	3569681	53.7053	09.03.2010 17:31:56
GLYHO	GLOBAL YATIRIM HOLDING A.S.	0.76	0.76	0.78	0.74	0.83	0.67	8791352	6645220	0.755881	09.03.2010 17:31:56
GOLDS	GOLDAS KUYUMCULUK	1.06	1.07	1.08	1.05	1.17	0.95	4028402	4289698	1.06486	09.03.2010 17:31:56
GOLTS	GOLTAS CIMENTO	71.5	71.5	74	69.5	79	64	141588	10199973	72.0398	09.03.2010 17:31:56
GOODY	GOODYEAR	15.8	15.8	16.1	15.5	17.4	14.2	116078	1839506	15.8471	09.03.2010 17:31:56
GOZFN	GOZDE FINANSAL HIZMETLER A.S.	1.49	1.49	1.56	1.45	1.63	1.33	421489	638067	1.51384	09.03.2010 17:31:56
GRNYO	GARANTI YAT. ORT.	0.81	0.82	0.84	0.8	0.9	0.72	1342531	1094587	0.815316	09.03.2010 17:31:56
GSDHO	GSD HOLDING	0.86	0.86	0.87	0.84	0.94	0.76	5321125	4522956	0.85	09.03.2010 17:31:56
GSRAY	GALATASARAY	173	173	175	166	189	153	24555	4154775	169.203	09.03.2010 17:31:56
GUBRF	GUBRE FABRIKALARI	11	11	11.3	10.8	12	9.8	1076240	11805962	10.9696	09.03.2010 17:31:56
GUSGR	GUNES SIGORTA	2.17	2.17	2.2	2.15	2.38	1.94	428772	933881	2.17804	09.03.2010 17:31:56
HALKB	TURKIYE HALK BANKASI A.S.	10.2	10.2	10.5	10	11.2	9	5705113	58289474	10.2171	09.03.2010 17:31:56
HDFYO	HEDEF MEN. KIY. YAT. ORT. A.S	0.8	0.81	0.81	0.79	0.88	0.72	209266	167413	0.8	09.03.2010 17:31:56
HEKTS	HEKTAS	0.92	0.92	0.93	0.9	1.01	0.81	666682	608676	0.912993	09.03.2010 17:31:56
HURGZ	HURRIYET GAZETECILIK	1.74	1.74	1.76	1.69	1.89	1.53	5930766	10205159	1.72072	09.03.2010 17:31:56
HZNDR	HAZNEDAR TUGLA	2.78	2.78	2.82	2.74	3.04	2.48	104959	291415	2.77647	09.03.2010 17:31:56
IBTYO	INFOTREND B TIPI MEN.YAT.ORT.	0.74	0.74	0.75	0.73	0.81	0.65	57133	42181	0.738291	09.03.2010 17:31:56
IDAS	IDAS	1.58	1.58	1.61	1.56	1.73	1.41	542888	857422	1.57937	09.03.2010 17:31:56
IHEVA	IHLAS EV ALETLERI	1.05	1.05	1.07	1.03	1.15	0.93	18285620	19228996	1.05159	09.03.2010 17:31:56
IHLAS	IHLAS HOLDING	0.61	0.61	0.62	0.6	0.68	0.54	7167129	4371949	0.61	09.03.2010 17:31:56
INDES	INDEKS BILGISAYAR	1.64	1.64	1.64	1.59	1.79	1.45	2603033	4216913	1.62	09.03.2010 17:31:56
INFYO	INFO YAT. ORT.	0.69	0.7	0.71	0.68	0.76	0.62	121028	84223	0.695901	09.03.2010 17:31:56
INTEM	INTEMA	7	7	7.2	6.6	7.65	6.25	468290	3220132	6.87636	09.03.2010 17:31:56
IPMAT	IPEK MATBAACILIK	3.04	3.04	3.06	2.92	3.28	2.68	8393874	25077997	2.98766	09.03.2010 17:31:56
ISAMB	ISIKLAR YAT. HOLD.	1.95	1.96	2.01	1.89	2.15	1.75	19747878	38588849	1.95408	09.03.2010 17:31:56
ISATR	IS BANKASI (A)	35000	37925	37925	34480	40115	32815	3	107405	35801.7	09.03.2010 17:31:56
ISBTR	IS BANKASI (B)	2345	2345	2425	2230	2620	2140	877	2075305	2366.37	09.03.2010 17:31:56
ISCTR	IS BANKASI (C)	4.46	4.46	4.48	4.4	4.9	3.98	28214495	125179079	4.43669	09.03.2010 17:31:56
ISCTRY	ISCTRY	4.22	4.22	4.26	4.18	4.62	3.78	3305854	13918653	4.21031	09.03.2010 17:31:56
ISDJEF	IS YATIRIM DOW JONES A TIPI YA	14.4	14.5	14.55	14.25	15.8	12.9	214849	3094927	14.4051	09.03.2010 17:31:56
ISFIN	IS FINANSAL KIRALAMA	1.24	1.24	1.27	1.22	1.37	1.11	3425433	4266851	1.24564	09.03.2010 17:31:56
ISGSY	IS GIRISIM SER. YAT. ORT.	3.2	3.2	3.28	3.18	3.52	2.88	109048	350916	3.21799	09.03.2010 17:31:56
ISGYO	IS GMYO	1.65	1.65	1.68	1.62	1.81	1.47	7125037	11786603	1.65425	09.03.2010 17:31:56
ISIGTF	IS YATIRIM-IBOXX B TIPI YAT. F	14.25	14.3	14.25	14.25	15.7	12.8	28200	401850	14.25	09.03.2010 17:31:56
ISKUR	IS BANKASI (KURUCU)	14500	14735	14765	14105	15945	13045	19	274310	14437.4	09.03.2010 17:31:56
ISMEN	IS YATIRIM MENKUL DEGERLER A.S	3	3	3.04	2.96	3.3	2.7	143581	430096	2.99549	09.03.2010 17:31:56
IST30F	IMKB-30 A TIPI BORSA YAT. FONU	23.1	23.1	23.25	22.7	25.2	20.6	735182	16887156	22.97	09.03.2010 17:31:56
ISYAT	IS YAT. ORT.	1.53	1.53	1.54	1.51	1.67	1.35	288849	437407	1.51431	09.03.2010 17:31:56
ITTFH	ITTIFAK HOLDING	25	25	25.5	24.75	27.4	22.4	108564	2711220	24.9735	09.03.2010 17:31:56
IZMDC	IZMIR DEMIR CELIK	2.32	2.33	2.45	2.18	2.6	2.12	5368336	12601497	2.34738	09.03.2010 17:31:56
IZOCM	IZOCAM	29.5	29.5	30	29.25	32.25	26.25	33488	991581	29.61	09.03.2010 17:31:56
KAPLM	KAPLAMIN	10.2	10	10.35	9.4	11	9	354002	3532524	9.97882	09.03.2010 17:31:56
KAREL	KAREL ELEKTRONIK	2.86	2.86	2.92	2.8	3.14	2.54	85801	244788	2.85297	09.03.2010 17:31:56
KARSN	KARSAN OTOMOTIV	1.51	1.51	1.53	1.47	1.65	1.35	8439294	12701681	1.50506	09.03.2010 17:31:56
KARTN	KARTONSAN	134	134	140	133	149	121	80136	10919835	136.266	09.03.2010 17:31:56
KCHOL	KOC HOLDING	4.94	4.96	4.98	4.86	5.42	4.42	5671490	27931207	4.92485	09.03.2010 17:31:56
KENT	KENT GIDA	119	120	127	116	134	108	204983	25045355	122.183	09.03.2010 17:31:56
KERVT	KEREVITAS GIDA	38	38	40	37	41.25	33.75	99608	3827908	38.4297	09.03.2010 17:31:56
KIPA	KIPA	8.3	8.3	8.4	8.2	9.1	7.4	136969	1133666	8.27681	09.03.2010 17:31:56
KLBMO	KELEBEK MOBILYA	1.03	1.03	1.04	0.97	1.13	0.91	706977	719034	1.01706	09.03.2010 17:31:56
KLMSN	KLIMASAN	6.45	6.45	6.55	6.3	7.05	5.75	49367	317147	6.42428	09.03.2010 17:31:56
KNFRT	KONFRUT GIDA	4.9	4.9	4.92	4.78	5.36	4.36	275505	1338954	4.86	09.03.2010 17:31:56
KONYA	KONYA CIMENTO	137	137	141	132	151	123	233464	32136238	137.65	09.03.2010 17:31:56
KORDS	KORDSA GLOBAL	3.3	3.3	3.48	3.2	3.74	3.06	1871045	6332013	3.38421	09.03.2010 17:31:56
KOZAA	KOZA ANADOLU METAL	4.02	4.02	4.04	3.92	4.38	3.58	6101764	24288668	3.9806	09.03.2010 17:31:56
KOZAL	KOZA ALTIN ISLETMELERI A.S.	33.75	33.75	34.25	33.25	37.25	30.25	104646	3527611	33.7099	09.03.2010 17:31:56
KRDMA	KARDEMIR A	0.77	0.77	0.78	0.76	0.85	0.69	2748149	2116075	0.77	09.03.2010 17:31:56
KRDMB	KARDEMIR B	0.78	0.78	0.78	0.76	0.85	0.69	1791038	1379099	0.77	09.03.2010 17:31:56
KRDMD	KARDEMIR D	0.6	0.6	0.61	0.59	0.66	0.54	20603890	12362334	0.6	09.03.2010 17:31:56
KRSTL	KRISTAL KOLA	1.43	1.43	1.47	1.39	1.57	1.27	1124238	1603518	1.42632	09.03.2010 17:31:56
KRTEK	KARSU TEKSTIL	4.02	4.02	4.02	3.98	4.4	3.6	238143	952572	4	09.03.2010 17:31:56
KUTPO	KUTAHYA PORSELEN	3.82	3.84	3.96	3.72	4.26	3.46	761306	2930317	3.84907	09.03.2010 17:31:56
LINK	LINK YAZILIM	5.05	5.1	5.3	4.95	5.7	4.6	311818	1590794	5.10168	09.03.2010 17:31:56
LOGO	LOGO YAZILIM	2.12	2.12	2.18	2.08	2.34	1.9	1324574	2821654	2.13023	09.03.2010 17:31:56
LUKSK	LUKS KADIFE	3.02	3.02	3.1	2.94	3.3	2.7	559763	1689981	3.0191	09.03.2010 17:31:56
MAALT	MARMARIS ALTINYUNUS	14	14	14.4	13.6	15.3	12.5	254844	3560463	13.9712	09.03.2010 17:31:56
MAKTK	MAKINA TAKIM	1.57	1.57	1.59	1.51	1.73	1.41	65476	102797	1.57	09.03.2010 17:31:56
MARTI	MARTI OTEL	1.24	1.25	1.27	1.22	1.37	1.11	3402474	4240993	1.24644	09.03.2010 17:31:56
MEMS1Y	MEMS1Y	1.51	1.51	1.53	1.49	1.65	1.35	1501030	2251545	1.5	09.03.2010 17:31:56
MEMSA	MENSA MENSUCAT	0.83	0.83	0.84	0.78	0.9	0.72	3512906	2845454	0.81	09.03.2010 17:31:56
MERKO	MERKO GIDA	1.33	1.33	1.34	1.28	1.46	1.18	1160603	1529904	1.3182	09.03.2010 17:31:56
METRO	METRO TICARI VE MALI YATIRIMLA	1.67	1.67	1.69	1.62	1.82	1.48	19990348	33088051	1.6552	09.03.2010 17:31:56
METUR	METEMTUR	4.7	4.7	5.3	4.46	4.96	4.04	1664063	7873916	4.73174	09.03.2010 17:31:56
METYO	METRO MENKUL KIYMETLER YAT.ORT	1.5	1.49	1.69	1.47	1.67	1.35	612707	959116	1.56538	09.03.2010 17:31:56
MGROS	MGROS	20.5	20.5	20.7	20.3	22.5	18.3	71326	1456335	20.418	09.03.2010 17:31:56
MGROS	MGROS	20.5	20.5	20.7	20.3	22.5	18.3	71326	1456335	20.418	09.03.2010 17:31:56
MIPAZ	MILPA	1.03	1.04	1.05	1.01	1.13	0.91	473048	484688	1.02461	09.03.2010 17:31:56
MNDRS	MENDERES TEKSTIL	0.66	0.66	0.67	0.64	0.72	0.58	7001286	4550836	0.65	09.03.2010 17:31:56
MRBYO	MARBAS B TIPI MEN. KIYMETLER	1.27	1.28	1.29	1.25	1.39	1.13	80972	102059	1.26042	09.03.2010 17:31:56
MRDIN	MARDIN CIMENTO	8.2	8.2	8.35	8.05	9	7.3	192150	1572253	8.18243	09.03.2010 17:31:56
MRSHL	MARSHALL	18.7	18.7	19.7	17	20.9	17.1	709037	13361002	18.8439	09.03.2010 17:31:56
MRTGG	MERT GIDA GIYIM	1.11	1.11	1.13	1.08	1.2	0.98	379897	418796	1.10239	09.03.2010 17:31:56
MTEKS	METEMTEKS	1	1.01	1.04	0.99	1.1	0.9	2499389	2512266	1.00515	09.03.2010 17:31:56
MUTLU	MUTLU AKU	2.06	2.06	2.12	2.04	2.27	1.85	1429937	2975794	2.08107	09.03.2010 17:31:56
MYZYO	MUSTAFA YILMAZ YAT. ORT.	1.19	1.19	1.24	1.17	1.3	1.06	157488	188273	1.19548	09.03.2010 17:31:56
MZBYO	MERKEZ B TIPI MEN. KIY. YAT. O	1.98	1.98	2.05	1.97	2.19	1.79	314000	627953	1.99985	09.03.2010 17:31:56
MZHLD	MAZHAR ZORLU HOLDING	0.93	0.93	0.96	0.92	1.03	0.83	38563	35864	0.93	09.03.2010 17:31:56
NETAS	NETAS TELEKOM	58.5	58.5	59.5	57	64	52	96320	5627622	58.4263	09.03.2010 17:31:56
NFISTF	Non-Financial 20 A TIPI YAT. F	17.95	18	18.15	17.85	19.7	16.1	74130	1330531	17.9486	09.03.2010 17:31:56
NTHOL	NET HOLDING	0.67	0.67	0.69	0.64	0.73	0.59	34486762	23005147	0.667072	09.03.2010 17:31:56
NTTUR	NET TURIZM	1.14	1.14	1.15	1.12	1.25	1.01	2669870	3024883	1.13297	09.03.2010 17:31:56
NUGYO	NUROL GMYO	3.42	3.42	3.42	3.32	3.72	3.04	63492	214603	3.38	09.03.2010 17:31:56
NUHCM	NUH CIMENTO	12.7	12.7	13	12.6	14	11.4	149704	1916405	12.8013	09.03.2010 17:31:56
OKANT	OKAN TEKSTIL	0.86	0.86	0.88	0.83	0.94	0.76	2186490	1868809	0.854707	09.03.2010 17:31:56
OLMKS	OLMUKSA	4.88	4.88	4.88	4.68	5.24	4.28	388309	1863939	4.80014	09.03.2010 17:31:56
OTKAR	OTOKAR	17.6	17.6	17.8	17.2	19.4	15.8	239594	4226819	17.6416	09.03.2010 17:31:56
OYAYO	OYAK YATIRIM ORTAKLIGI A.S.	0.73	0.73	0.74	0.71	0.8	0.64	307444	222907	0.725032	09.03.2010 17:31:56
OZGYO	OZDERICI GAYRIMENKUL YAT. ORT.	2.56	2.58	2.66	2.46	2.8	2.28	897808	2276386	2.53549	09.03.2010 17:31:56
PARSN	PARSAN	1.42	1.42	1.47	1.38	1.56	1.26	2494681	3595133	1.44112	09.03.2010 17:31:56
PEGYO	PERA GAYRIMEN. Y.O.A.S.	0.59	0.59	0.6	0.57	0.64	0.52	7677926	4494620	0.585395	09.03.2010 17:31:56
PENGD	PENGUEN GIDA	1.08	1.08	1.11	1.05	1.18	0.96	4363210	4733869	1.08495	09.03.2010 17:31:56
PETKM	PETKIM	8.5	8.55	8.6	8.4	9.35	7.65	5458852	46426571	8.50482	09.03.2010 17:31:56
PETUN	PINAR ET VE UN	4.86	4.86	4.92	4.84	5.36	4.36	57590	280321	4.86753	09.03.2010 17:31:56
PIMAS	PIMAS	3.66	3.66	3.76	3.62	4.02	3.26	316561	1170751	3.69834	09.03.2010 17:31:56
PINSU	PINAR SU	5.2	5.2	5.2	5.1	5.7	4.6	179903	927540	5.15578	09.03.2010 17:31:56
PKART	PLASTIK KART	2.84	2.84	2.88	2.82	3.14	2.54	76590	218446	2.85214	09.03.2010 17:31:56
PKENT	PETROKENT TURIZM	70	70.5	71.5	69	76.5	62.5	10978	771201	70.2497	09.03.2010 17:31:56
PNSUT	PINAR SUT	7.5	7.5	7.55	7.4	8.2	6.7	379870	2833683	7.45961	09.03.2010 17:31:56
PRKAB	TURK PRYSMIAN KABLO	1.22	1.22	1.28	1.15	1.38	1.12	8542203	10597565	1.24061	09.03.2010 17:31:56
PRKTE	PARK ELEKTRIK MADENCILIK	2.7	2.72	2.78	2.68	3	2.44	3567557	9739197	2.72993	09.03.2010 17:31:56
PRTAS	CBS PRINTAS	0.35	0.35	0.36	0.34	0.38	0.3	291097	98973	0.34	09.03.2010 17:31:56
PTOFS	PETROL OFISI	6.7	6.7	6.7	6.55	7.35	5.95	593191	3938788	6.64	09.03.2010 17:31:56
RANLO	RAN LOJISTIK	4.84	4.84	4.94	4.58	5.28	4.32	1015914	4836927	4.76116	09.03.2010 17:31:56
RAYSG	RAY SIGORTA	1.97	1.97	2.03	1.94	2.16	1.76	188794	375811	1.99059	09.03.2010 17:31:56
RYSAS	REYSAS TASIMACILIK	4.14	4.14	4.2	4.08	4.58	3.74	1153639	4793814	4.15538	09.03.2010 17:31:56
SAGYO	SAGLAM GAYRI MEN. YAT. ORT.	0.96	0.96	0.99	0.95	1.06	0.86	652602	634984	0.973003	09.03.2010 17:31:56
SAHOL	SABANCI HOLDING	6.2	6.2	6.2	6.05	6.8	5.5	5508420	33902254	6.15462	09.03.2010 17:31:56
SAHOLY	SAHOLY	6.1	6.1	6.15	6	6.7	5.4	1148218	6949495	6.05242	09.03.2010 17:31:56
SANKO	SANKO PAZARLAMA	3.54	3.54	3.58	3.5	3.88	3.16	139745	494477	3.53842	09.03.2010 17:31:56
SARKY	SARKUYSAN	3.2	3.2	3.24	3.08	3.5	2.86	503508	1596120	3.17	09.03.2010 17:31:56
SASA	SASA	0.76	0.76	0.78	0.73	0.83	0.67	6920058	5248896	0.758505	09.03.2010 17:31:56
SEKFK	SEKER FIN. KIRL.	0.84	0.85	0.85	0.81	0.92	0.74	874568	724446	0.828348	09.03.2010 17:31:56
SELEC	SELCUK ECZA DEPOSU TICARET VE	2.76	2.76	2.8	2.68	3	2.44	2171617	5930002	2.73068	09.03.2010 17:31:56
SELGD	SELCUK GIDA	0.46	0.46	0.46	0.45	0.5	0.4	231328	104098	0.45	09.03.2010 17:31:56
SERVE	SERVE KIRTASIYE	1.3	1.3	1.32	1.29	1.43	1.17	92371	120502	1.30454	09.03.2010 17:31:56
SILVR	SILVERLINE ENDUSTRI VE TICARET	0.85	0.85	0.86	0.83	0.93	0.75	930204	781371	0.84	09.03.2010 17:31:56
SISE	SISE CAM	1.86	1.86	1.89	1.84	2.05	1.67	7326318	13693929	1.86914	09.03.2010 17:31:56
SKBNK	SEKERBANK	2.36	2.36	2.39	2.33	2.58	2.1	3869170	9123514	2.358	09.03.2010 17:31:56
SKPLC	SEKER PILIC	5	5.05	5.1	4.95	5.5	4.5	1104027	5540658	5.01859	09.03.2010 17:31:56
SKTAS	SOKTAS	6.8	6.8	6.85	6.45	7.35	5.95	112929	753475	6.67211	09.03.2010 17:31:56
SMISTF	SMIST ISTANBUL 25	9.7	9.7	9.88	9.7	10.76	8.8	175188	1710898	9.76607	09.03.2010 23:27:30
SNGYO	SINPAS GAYRIMENKUL YAT. ORT. A	2.46	2.46	2.51	2.42	2.7	2.2	5527264	13577911	2.45653	09.03.2010 17:31:56
SNPAM	SONMEZ PAMUKLU	2.6	2.62	2.66	2.58	2.86	2.34	110881	289409	2.61008	09.03.2010 17:31:56
SODA	SODA SANAYII	1.75	1.75	1.77	1.72	1.92	1.56	918009	1602333	1.74544	09.03.2010 17:31:56
SONME	SONMEZ FILAMENT	3.48	3.5	3.58	3.46	3.86	3.14	257771	904344	3.50832	09.03.2010 17:31:56
TACYO	TAC YAT.ORT.	2.74	2.74	2.74	2.66	2.98	2.42	43645	117269	2.68689	09.03.2010 17:31:56
TATKS	TAT KONSERVE	3.26	3.26	3.3	3.22	3.58	2.9	174092	566906	3.25636	09.03.2010 17:31:56
TAVHL	TAV HAVALIMANLARI HOLDING A.S.	5.8	5.85	6.05	5.75	6.45	5.25	3252164	19144665	5.88675	09.03.2010 17:31:56
TBORG	T.TUBORG	2.25	2.25	2.28	2.23	2.47	2.01	176475	395742	2.24248	09.03.2010 17:31:56
TCELL	TURKCELL	9.45	9.5	9.6	9.25	10.3	8.4	8145747	76611317	9.40507	09.03.2010 17:31:56
TCRYO	TACIRLER YATIRIM ORT. A.S.	0.95	0.95	0.96	0.93	1.04	0.84	291400	274912	0.943419	09.03.2010 17:31:56
TEBNK	T. EKONOMI BANKASI	2.4	2.4	2.44	2.37	2.64	2.16	5391852	12961643	2.40393	09.03.2010 17:31:56
TEKFK	TEKSTIL FIN.KIRL.	1.32	1.32	1.35	1.23	1.43	1.17	1397937	1802221	1.2892	09.03.2010 17:31:56
TEKST	TEKSTILBANK	1.18	1.18	1.18	1.15	1.29	1.05	1636312	1914485	1.17	09.03.2010 17:31:56
TEKTU	TEK-ART TURIZM	2.38	2.38	2.44	2.35	2.61	2.13	6773372	16196110	2.39114	09.03.2010 17:31:56
THYAO	TURK HAVA YOLLARI	5.35	5.35	5.4	5.2	5.8	4.7	8745871	46279681	5.2916	09.03.2010 17:31:56
TIRE	TIRE KUTSAN	1.82	1.82	1.87	1.8	2.01	1.63	14984603	27591264	1.84131	09.03.2010 17:31:56
TKBNK	T.KALKINMA BANKASI	7.1	7.1	7.1	6.95	7.7	6.3	13783	97083	7.04368	09.03.2010 17:31:56
TKFEN	TEKFEN HOLDING A.S.	5.55	5.6	5.7	5.5	6.15	4.95	1946826	10839503	5.56778	09.03.2010 17:31:56
TKSYO	TAKSIM MENKUL KIYMETLER YAT.OR	0.69	0.7	0.71	0.69	0.76	0.62	36473	25492	0.698933	09.03.2010 17:31:56
TOASO	TOFAS OTOMOBIL FAB.	5.25	5.25	5.3	5.15	5.75	4.65	1464726	7633118	5.21129	09.03.2010 17:31:56
TRCAS	TURCAS PETROL	4.8	4.82	4.9	4.72	5.32	4.32	2337079	11264721	4.82	09.03.2010 17:31:56
TRKCM	TRAKYA CAM	2.07	2.07	2.08	2.02	2.27	1.85	3497718	7189995	2.05562	09.03.2010 17:31:56
TRNSK	TRANSTURK HOLDING	1.11	1.11	1.12	1.08	1.21	0.99	91448	100593	1.1	09.03.2010 17:31:56
TSKB	T.S.K.B.	2.11	2.11	2.15	2.08	2.31	1.89	3418050	7214106	2.11059	09.03.2010 17:31:56
TSKYO	TSKB YAT. ORT.	0.89	0.9	0.9	0.88	0.97	0.79	320778	284221	0.886036	09.03.2010 17:31:56
TSPOR	TRABZONSPOR SPORTIF YAT. VE TI	9	9	9.05	8.75	9.85	8.05	319411	2852803	8.93145	09.03.2010 17:31:56
TTKOM	TURK TELEKOMUNIKASYON	5	5	5.08	4.85	5.44	4.44	5598214	27876474	4.97953	09.03.2010 17:31:56
TTRAK	TTRAK	9.05	9.05	9.2	8.9	9.9	8.1	225189	2042044	9.06813	09.03.2010 17:31:56
TUDDF	T.DEMIRDOKUM	7.1	7.1	7.1	6	7.65	6.25	627208	4261172	6.79387	09.03.2010 17:31:56
TUKAS	TUKAS	0.79	0.79	0.8	0.77	0.86	0.7	726910	571652	0.786413	09.03.2010 17:31:56
TUMTK	TUMTEKS	0.4	0.4	0.4	0.38	0.43	0.35	43116	16815	0.39	09.03.2010 17:31:56
TUPRS	TUPRAS	30.5	30.75	31.25	30.25	33.75	27.25	1311189	40206331	30.664	09.03.2010 17:31:56
UCAK	USAS	2.3	2.3	2.33	2.12	2.49	2.03	12078168	27202260	2.25218	09.03.2010 17:31:56
UKIM	UKI KONFEKSIYON	0	0	0	0	1.82	1.48	0	0	0	09.03.2010 23:24:57
ULKER	ULKER	3.58	3.58	3.62	3.56	3.94	3.22	651819	2335690	3.58334	09.03.2010 17:31:56
UNYEC	UNYE CIMENTO	4.14	4.16	4.22	4.14	4.58	3.74	40385	168637	4.17573	09.03.2010 17:31:56
USAK	USAK SERAMIK	1.44	1.44	1.48	1.42	1.58	1.28	982907	1417100	1.44174	09.03.2010 17:31:56
VAKBN	TURKIYE VAKIFLAR BANKASI T.A.O	3.68	3.7	3.8	3.62	4.06	3.3	22616523	84044487	3.71607	09.03.2010 17:31:56
VAKFN	VAKIF FIN.KIR.	3.02	3.02	3.06	2.96	3.3	2.7	582383	1752613	3.00938	09.03.2010 17:31:56
VAKKO	VAKKO	0.74	0.74	0.75	0.72	0.81	0.65	908659	665993	0.732941	09.03.2010 17:31:56
VARYO	VARLIK YATIRIM ORTAKLIGI	1.16	1.16	1.18	1.13	1.27	1.03	647906	747866	1.15428	09.03.2010 17:31:56
VESBE	VESTEL BEYAZ ESYA SANAYI VE TI	3.72	3.72	3.82	3.38	4.1	3.34	413574	1541614	3.72754	09.03.2010 17:31:56
VESTL	VESTEL	2.46	2.48	2.54	2.44	2.72	2.22	5344342	13321947	2.49272	09.03.2010 17:31:56
VKFRS	VAKIF RISK SERMAYESI	27.5	27.5	28.5	26.25	30.25	24.75	170544	4721282	27.6837	09.03.2010 17:31:56
VKFYT	VAKIF YAT. ORT.	1.44	1.44	1.46	1.41	1.57	1.27	340832	487656	1.43078	09.03.2010 17:31:56
VKGYO	VAKIF GAYRIMENKUL Y.O.	5.35	5.35	5.5	5.25	5.85	4.75	92191	493941	5.3578	09.03.2010 17:31:56
VKING	VIKING KAGIT	1.64	1.64	1.67	1.5	1.8	1.46	543128	891513	1.64144	09.03.2010 17:31:56
YATAS	YATAS	2.17	2.17	2.2	2.15	2.38	1.94	321080	695447	2.16596	09.03.2010 17:31:56
YAZIC	YAZICILAR	9.65	9.65	9.8	9.45	10.55	8.55	259615	2491415	9.59658	09.03.2010 17:31:56
YKBNK	YAPI VE KREDI BANK.	3.42	3.44	3.48	3.38	3.78	3.06	13249382	45341032	3.42212	09.03.2010 17:31:56
YKFIN	YAPI KREDI FIN. KIR.	4.62	4.62	4.76	4.54	5.06	4.14	203493	941963	4.62897	09.03.2010 17:31:56
YKGYO	YAPI KREDI KORAY G.Y.O.	1.82	1.82	1.86	1.79	1.98	1.62	537395	974591	1.81355	09.03.2010 17:31:56
YKRYO	YAPI KREDI YAT. ORT.	1.33	1.33	1.34	1.31	1.46	1.18	68392	90545	1.32392	09.03.2010 17:31:56
YKSGR	YAPI KREDI SIGORTA	11.8	11.8	12	11.7	13	10.6	65016	770623	11.8528	09.03.2010 17:31:56
YUNSA	YUNSA	1.26	1.27	1.28	1.25	1.39	1.13	300434	379391	1.26281	09.03.2010 17:31:56
YYGYO	Y VE Y GAYRIMENKUL YAT. ORT. A	0.7	0.7	0.72	0.68	0.76	0.62	1040183	723619	0.695665	09.03.2010 17:31:56
ZOREN	ZORLU ENERJI	3	3	3.08	2.96	3.3	2.7	2392217	7224996	3.02021	09.03.2010 17:31:56