02-09-2010 gününe ait İMKB Kapanışları
|
|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
| SENET | SON | ALIŞ | SATIŞ | DÜŞÜK | YÜKSEK | AĞR.ORT. | HACİM(LOT) | GÜN % | HAFTA % | AY % | YIL % | F/K | Y Yüksek | Y Düşük |
| ACIBD | 12.9 | 12.8 | 12.9 | 12.8 | 13.1 | 12.87 | 21121 | 0 | 0.78 | -0.77 | 48.28 | 64.03 | 13.8 | 7.55 |
| ADANA | 5 | 4.98 | 5 | 4.98 | 5.04 | 5 | 151803 | -0.79 | 0.81 | 0.4 | 5.99 | 11.84 | 5.41 | 4.44 |
| ADBGR | 2.98 | 2.98 | 3 | 2.98 | 3.02 | 2.99 | 4950 | 0 | 1.36 | 0.68 | 8.98 | 9.92 | 3.63 | 2.72 |
| ADEL | 18 | 17.9 | 18 | 17.9 | 18.2 | 18 | 80462 | 0 | 1.69 | -1.1 | 110.55 | 7.12 | 20.1 | 8.46 |
| ADNAC | 0.55 | 0.55 | 0.56 | 0.55 | 0.57 | 0.56 | 1624546 | -3.51 | -1.79 | 0 | 12.92 | 13.19 | 0.69 | 0.47 |
| AEFES | 20.8 | 20.7 | 20.8 | 20.5 | 20.8 | 20.7 | 171533 | 1.46 | 2.46 | 1.46 | 26.05 | 20.62 | 20.9 | 14.63 |
| AFMAS | 10.3 | 10.2 | 10.3 | 10.2 | 10.3 | 10.22 | 51952 | 0 | -1.9 | -0.96 | 24.85 | 31.13 | 13.6 | 6.95 |
| AFYON | 186 | 185 | 186 | 183 | 191 | 187.54 | 189579 | -1.06 | 2.76 | 3.91 | 179.65 | 263.58 | 858.54 | 64.14 |
| AGYO | 1.28 | 1.27 | 1.28 | 1.24 | 1.29 | 1.27 | 669987 | 3.23 | 2.4 | 3.23 | -4.48 | 6.4 | 1.54 | 1.11 |
| AKALT | 1.51 | 1.51 | 1.52 | 1.5 | 1.53 | 1.52 | 504313 | -1.31 | -0.66 | 0 | -7.36 | 28.75 | 1.76 | 1.33 |
| AKBNK | 8.15 | 8.1 | 8.15 | 8 | 8.2 | 8.1 | 5859011 | 0 | 1.87 | 0.62 | 17.07 | 10.5 | 8.75 | 5.6 |
| AKCNS | 7.3 | 7.25 | 7.3 | 7.25 | 7.35 | 7.29 | 27792 | -0.68 | 0.69 | -3.31 | 15.11 | 21.38 | 8.35 | 6.15 |
| AKENR | 3.72 | 3.7 | 3.72 | 3.6 | 3.72 | 3.68 | 7906357 | 2.2 | 6.9 | 5.08 | 22.23 | 0 | 4.86 | 3 |
| AKFEN | 10.9 | 10.9 | 11 | 10.9 | 11.2 | 11.03 | 74709 | 0 | -1.8 | 1.87 | 0 | 0 | 14 | 10.3 |
| AKGRT | 1.95 | 1.94 | 1.95 | 1.9 | 1.95 | 1.93 | 11663935 | 2.63 | 3.72 | 3.17 | 46.76 | 249.14 | 2.17 | 1.32 |
| AKMGY | 46.5 | 46.25 | 46.5 | 46 | 47.5 | 46.69 | 16825 | -0.53 | -0.53 | 0 | 46.6 | 22.56 | 69.64 | 31.72 |
| AKSA | 2.9 | 2.88 | 2.9 | 2.74 | 2.94 | 2.86 | 11431543 | 5.84 | 8.21 | 8.21 | 15.42 | 8.62 | 2.94 | 1.99 |
| AKSEN | 4.88 | 4.86 | 4.88 | 4.86 | 4.9 | 4.88 | 161953 | 0 | -0.81 | -1.21 | 0 | 0 | 5.02 | 4.46 |
| AKSUE | 5.1 | 5.05 | 5.1 | 5 | 5.1 | 5.05 | 494265 | 2 | 0.99 | 3.24 | 27.23 | 14.97 | 6.44 | 3.8 |
| AKYO | 2.04 | 2.03 | 2.04 | 2 | 2.19 | 2.03 | 1458830 | 0.99 | 14.61 | 3.03 | 42.57 | 3.86 | 2.19 | 1.36 |
| ALARK | 3.22 | 3.22 | 3.24 | 3.22 | 3.26 | 3.23 | 255031 | -0.62 | -0.62 | -0.62 | -18.73 | 39.29 | 4.6 | 3 |
| ALBRK | 2.52 | 2.52 | 2.54 | 2.5 | 2.54 | 2.52 | 523466 | -0.79 | 0 | -0.79 | 14.91 | 12.34 | 3.12 | 2.19 |
| ALCAR | 14.9 | 14.8 | 14.9 | 14.8 | 14.9 | 14.8 | 3519 | 0.68 | 1.36 | 0.68 | 36.7 | 31.48 | 18.5 | 10.9 |
| ALCTL | 2.94 | 2.94 | 2.96 | 2.94 | 2.98 | 2.96 | 209515 | 0 | 0 | -0.68 | -9.26 | 10.02 | 4.02 | 2.68 |
| ALGYO | 15.3 | 15.2 | 15.3 | 15.1 | 15.5 | 15.27 | 11748 | 0 | 1.32 | 1.32 | 10.07 | 20.61 | 20.8 | 13.6 |
| ALKA | 1.68 | 1.68 | 1.69 | 1.66 | 1.7 | 1.68 | 438263 | 0.6 | 0.6 | 0.6 | 11.97 | 9.06 | 1.84 | 1.35 |
| ALKIM | 7.75 | 7.7 | 7.75 | 7.65 | 7.75 | 7.7 | 63830 | 0.65 | -1.27 | 0.65 | 24.3 | 9.96 | 8.49 | 6.14 |
| ALNTF | 1.52 | 1.51 | 1.52 | 1.5 | 1.54 | 1.52 | 55698 | -0.65 | 2.7 | 1.33 | -1.3 | 9.23 | 1.81 | 1.43 |
| ALTIN | 7.1 | 7.05 | 7.1 | 7.05 | 7.25 | 7.14 | 24212 | -1.39 | -2.07 | -1.39 | 40.59 | 9.9 | 9.3 | 5.05 |
| ALYAG | 1.19 | 1.18 | 1.19 | 1.17 | 1.24 | 1.2 | 5612466 | -2.46 | 1.71 | -4.03 | 72.46 | 0 | 1.69 | 0.59 |
| ANACM | 2.5 | 2.48 | 2.5 | 2.48 | 2.54 | 2.5 | 776774 | 1.21 | 5.04 | 2.46 | 32.98 | 11.22 | 2.54 | 1.77 |
| ANELE | 4.76 | 4.76 | 4.78 | 4.74 | 4.78 | 4.76 | 376691 | 0 | 0 | 0.42 | 0 | 0 | 5.4 | 4.72 |
| ANELT | 1.46 | 1.45 | 1.46 | 1.45 | 1.47 | 1.46 | 463080 | 0.69 | -0.68 | 0.69 | -9.31 | 0 | 1.95 | 1.43 |
| ANHYT | 4.6 | 4.58 | 4.6 | 4.6 | 4.72 | 4.66 | 331691 | -1.29 | 1.32 | 1.32 | -2.67 | 14.2 | 4.94 | 3.74 |
| ANSGR | 1.14 | 1.13 | 1.14 | 1.12 | 1.14 | 1.13 | 3343781 | 0 | 3.64 | 1.79 | 3.61 | 20.03 | 1.37 | 0.93 |
| ARCLK | 7.15 | 7.15 | 7.2 | 7.1 | 7.25 | 7.18 | 518555 | -1.38 | 0 | -1.38 | 25.28 | 9.7 | 7.7 | 4.93 |
| ARENA | 3.26 | 3.24 | 3.26 | 3.06 | 3.26 | 3.19 | 2310190 | 6.54 | 15.6 | 7.24 | 69.2 | 7.42 | 3.64 | 1.82 |
| ARFYO | 0.99 | 0.99 | 1 | 0.99 | 1.01 | 0.99 | 188542 | -1 | 1.02 | 0 | 7.61 | 3.93 | 1.14 | 0.86 |
| ARMDA | 1.89 | 1.88 | 1.89 | 1.87 | 1.9 | 1.89 | 244643 | 0 | 0 | 1.07 | 45.56 | 4.57 | 1.99 | 1.14 |
| ARSAN | 1.37 | 1.36 | 1.37 | 1.35 | 1.39 | 1.37 | 844277 | 2.24 | 1.48 | 2.24 | -7.49 | 0 | 2.94 | 1.12 |
| ASELS | 6.35 | 6.35 | 6.4 | 6.3 | 6.45 | 6.35 | 839305 | -0.78 | 3.25 | -1.55 | 12.87 | 6.53 | 6.83 | 4.95 |
| ASLAN | 495 | 492.5 | 495 | 470 | 520 | 490.01 | 12787 | -2.94 | 15.12 | 13.79 | 503.66 | 0 | 575 | 80.5 |
| ASUZU | 5.9 | 5.85 | 5.9 | 5.85 | 6 | 5.87 | 115660 | 0 | -4.07 | -2.48 | -2.48 | 0 | 7.85 | 5.3 |
| ASYAB | 3.42 | 3.4 | 3.42 | 3.38 | 3.44 | 3.42 | 15756621 | 0.59 | 1.79 | 1.18 | -0.22 | 10.91 | 4.18 | 3.08 |
| ATAYO | 1.05 | 1.04 | 1.05 | 1.04 | 1.08 | 1.06 | 113910 | -3.67 | 0 | -0.94 | 12.9 | 8.09 | 1.45 | 0.8 |
| ATEKS | 3.22 | 3.14 | 3.22 | 3.14 | 3.24 | 3.2 | 94968 | 1.9 | 6.62 | 5.23 | 22.9 | 0 | 3.38 | 2.5 |
| ATLAS | 1.74 | 1.71 | 1.74 | 1.65 | 1.74 | 1.7 | 704616 | 3.57 | 4.82 | 4.19 | 107.14 | 19.2 | 3.8 | 0.76 |
| ATSYO | 0.85 | 0.84 | 0.85 | 0.83 | 0.86 | 0.84 | 141037 | -1.16 | -2.3 | -1.16 | 16.44 | 4.36 | 1.27 | 0.72 |
| AVIVA | 8.35 | 8.3 | 8.35 | 8.2 | 8.45 | 8.34 | 95914 | 1.83 | 1.83 | 2.45 | 21.9 | 0 | 9.85 | 6.75 |
| AVRSY | 2.04 | 2.03 | 2.04 | 1.88 | 2.1 | 2 | 2373922 | 3.55 | 27.5 | 15.91 | 240 | 103.73 | 2.8 | 0.59 |
| AYCES | 11.6 | 11.5 | 11.6 | 10.6 | 12 | 11.43 | 79525 | -2.52 | -15.33 | -10.77 | 63.38 | 0 | 18.2 | 5.35 |
| AYEN | 3.04 | 3.02 | 3.04 | 3 | 3.1 | 3.06 | 5910671 | 0.66 | -5.59 | 0 | 26.48 | 6.39 | 3.6 | 2.11 |
| AYGAZ | 6.7 | 6.65 | 6.7 | 6.65 | 6.75 | 6.7 | 155903 | -0.74 | 0 | 0.75 | 24.69 | 7.54 | 7.1 | 5.33 |
| BAGFS | 121 | 120 | 121 | 118 | 121 | 119.37 | 57446 | 0.83 | 4.31 | 1.68 | 29.41 | 15.83 | 143 | 93 |
| BAKAB | 1.66 | 1.66 | 1.67 | 1.65 | 1.69 | 1.67 | 843120 | 0 | 1.84 | 3.11 | 9.75 | 5.52 | 2.88 | 1.35 |
| BANVT | 5.15 | 5.15 | 5.2 | 5.1 | 5.2 | 5.14 | 508841 | 0 | -0.96 | -1.9 | 43.06 | 6.89 | 5.7 | 3.54 |
| BERDN | 0.72 | 0.72 | 0.73 | 0.72 | 0.74 | 0.73 | 18938 | -1.37 | -2.7 | -1.37 | -28 | 0 | 1.44 | 0.71 |
| BFREN | 156 | 156 | 157 | 156 | 160 | 157.65 | 17031 | -0.64 | 1.96 | 0.65 | 108 | 271.97 | 195 | 75 |
| BIMAS | 41.5 | 41.25 | 41.5 | 40.5 | 41.5 | 41.04 | 263552 | 0 | -0.6 | -0.6 | 21.92 | 28.85 | 48 | 29.63 |
| BISAS | 1.97 | 1.96 | 1.97 | 1.97 | 2.1 | 2.05 | 82904 | -5.29 | -3.9 | -6.19 | 32.21 | 0 | 2.8 | 1.22 |
| BJKAS | 7.8 | 7.75 | 7.8 | 7.55 | 8 | 7.75 | 1901759 | -0.64 | -10.86 | -7.69 | 71.05 | 0 | 9.4 | 3.62 |
| BNKTRF | 13.1 | 13.1 | 13.15 | 13.05 | 13.2 | 13.12 | 112389 | -0.38 | 2.34 | 1.16 | 19.63 | 0 | 13.6 | 9.48 |
| BOLUC | 1.59 | 1.58 | 1.59 | 1.58 | 1.61 | 1.59 | 192009 | -0.62 | 0.63 | 1.92 | 4.21 | 16.97 | 2.14 | 1.52 |
| BOSSA | 2.32 | 2.31 | 2.32 | 2.3 | 2.33 | 2.31 | 45514 | 0 | 0 | 0 | -7.94 | 0 | 2.94 | 2.11 |
| BOYNR | 2.23 | 2.22 | 2.23 | 2.21 | 2.26 | 2.23 | 2966609 | -0.45 | 3.72 | 2.29 | 58.16 | 10.44 | 2.41 | 1.22 |
| BRISA | 97.5 | 97 | 97.5 | 97 | 99 | 98.17 | 50774 | -0.51 | 0 | 0 | 58.98 | 10.67 | 123.61 | 59.89 |
| BRKO | 0.69 | 0.68 | 0.69 | 0.68 | 0.7 | 0.69 | 883879 | -1.43 | -1.43 | 0 | -11.54 | 0 | 0.97 | 0.65 |
| BRMEN | 0.89 | 0.88 | 0.89 | 0.88 | 0.9 | 0.89 | 191952 | 0 | -1.11 | -1.11 | 27.14 | 22.84 | 1.2 | 0.68 |
| BROVA | 1.72 | 1.71 | 1.72 | 1.66 | 1.78 | 1.73 | 1721688 | 0 | 4.24 | 0.58 | 23.15 | 0 | 1.81 | 1.09 |
| BRSAN | 18.1 | 18.1 | 18.2 | 18.1 | 18.5 | 18.22 | 14571 | -1.09 | 1.12 | 0 | 51.72 | 31.47 | 21.4 | 10.65 |
| BRYAT | 8.65 | 8.6 | 8.65 | 8.6 | 8.7 | 8.64 | 9548 | -0.57 | 2.37 | 1.17 | 35.44 | 12.76 | 9.75 | 5.59 |
| BSHEV | 132 | 132 | 133 | 132 | 135 | 133.41 | 15749 | -0.75 | 2.33 | 1.54 | 74.11 | 25.51 | 153.57 | 75.33 |
| BSKYO | 0.83 | 0.82 | 0.83 | 0.82 | 0.83 | 0.82 | 124407 | 0 | 0 | 0 | -25.96 | 21.6 | 1.34 | 0.77 |
| BSOKE | 1.57 | 1.56 | 1.57 | 1.55 | 1.57 | 1.55 | 424378 | 0.64 | 2.61 | 1.95 | 27.64 | 12.58 | 1.91 | 1.23 |
| BTCIM | 7.45 | 7.4 | 7.45 | 7.35 | 7.45 | 7.4 | 12287 | 0 | 0 | 0.68 | 22.47 | 39.07 | 8.73 | 5.98 |
| BUCIM | 4.6 | 4.58 | 4.6 | 4.58 | 4.62 | 4.59 | 43341 | -0.43 | -0.43 | 0 | -1.48 | 145.21 | 6.13 | 4.46 |
| BUMYO | 1.12 | 1.11 | 1.12 | 1.12 | 1.13 | 1.12 | 19953 | -0.88 | 0 | -0.88 | 67.39 | 11.24 | 1.25 | 0.66 |
| BURCE | 51.5 | 51 | 51.5 | 51 | 52.5 | 51.61 | 16687 | 0 | 0.98 | 0.98 | 83.93 | 0 | 70 | 27.5 |
| BURVA | 2.8 | 2.78 | 2.8 | 2.78 | 2.84 | 2.8 | 169416 | 0 | 1.45 | -0.71 | 12.32 | 0 | 4.85 | 2.41 |
| CARFA | 20.2 | 20.2 | 20.3 | 20.1 | 20.5 | 20.29 | 102479 | 0.5 | 2.02 | 1 | 5.21 | 0 | 28.25 | 16.5 |
| CARFB | 27 | 26.75 | 27 | 26.25 | 27.5 | 27.04 | 77808 | 2.86 | 5.88 | 4.85 | 0.93 | 0 | 44.75 | 19.9 |
| CBSBO | 0.3 | 0.29 | 0.3 | 0.29 | 0.3 | 0.29 | 25675 | 0 | 3.45 | 0 | -18.92 | 0 | 0.39 | 0.26 |
| CCOLA | 15.6 | 15.6 | 15.7 | 15.4 | 15.7 | 15.56 | 28749 | 1.3 | 3.31 | -2.5 | 5.49 | 24.18 | 16.7 | 11.44 |
| CELHA | 3 | 2.98 | 3 | 2.98 | 3.04 | 3.01 | 75397 | 0.67 | 3.45 | 2.04 | 15.38 | 12.05 | 3.94 | 2.28 |
| CEMAS | 2.1 | 2.09 | 2.1 | 2.08 | 2.19 | 2.14 | 2276709 | -3.23 | 11.11 | 12.3 | 0 | 0 | 2.37 | 1.83 |
| CEMTS | 0.83 | 0.82 | 0.83 | 0.82 | 0.84 | 0.83 | 284714 | 0 | -1.19 | 0 | 6.37 | 0 | 1.26 | 0.77 |
| CEYLN | 1.03 | 1.02 | 1.03 | 1.02 | 1.04 | 1.03 | 83074 | 0 | 1.98 | 0.98 | -17.6 | 0 | 1.85 | 0.95 |
| CIMSA | 9.6 | 9.55 | 9.6 | 9.45 | 9.6 | 9.52 | 34238 | 0.52 | 2.13 | 1.59 | 35.86 | 10.62 | 9.7 | 6.83 |
| CLEBI | 16.6 | 16.5 | 16.6 | 16.3 | 16.9 | 16.63 | 140184 | 1.84 | 5.06 | 1.22 | 4.24 | 21.74 | 18.07 | 13.22 |
| CMBTN | 25.5 | 25.25 | 25.5 | 25.25 | 26.25 | 25.72 | 14429 | -1.92 | -0.97 | 0.99 | 33.51 | 0 | 37.5 | 18.9 |
| CMENT | 8.25 | 8.2 | 8.25 | 8.15 | 8.4 | 8.29 | 43189 | 0 | 0 | 0.61 | -31.25 | 648.62 | 12.4 | 7.7 |
| COMDO | 4.22 | 4.2 | 4.22 | 4.18 | 4.26 | 4.22 | 74084 | 0 | -0.94 | 0.96 | 4.46 | 82.05 | 4.84 | 3.5 |
| CRDFA | 2.6 | 2.58 | 2.6 | 2.56 | 2.64 | 2.6 | 101205 | -0.76 | 1.56 | 0.78 | 25 | 5.08 | 2.88 | 1.68 |
| DARDL | 1.41 | 1.4 | 1.41 | 1.33 | 1.5 | 1.44 | 5684268 | 5.22 | 3.68 | 6.02 | 120.31 | 0.64 | 1.78 | 0.62 |
| DENCM | 10.6 | 10.6 | 10.7 | 10.6 | 11 | 10.76 | 131323 | -1.85 | -0.93 | -0.93 | 209.94 | 205.83 | 11 | 3.44 |
| DENIZ | 12.1 | 12 | 12.1 | 11.6 | 12.9 | 12.27 | 283421 | 5.22 | 5.22 | 6.14 | 66.9 | 16.03 | 21.1 | 7.2 |
| DENTA | 1.87 | 1.86 | 1.87 | 1.85 | 1.98 | 1.92 | 1976774 | -2.09 | 7.47 | 2.75 | 98.94 | 8.28 | 1.98 | 0.92 |
| DERIM | 4.08 | 4.06 | 4.08 | 4.06 | 4.1 | 4.07 | 38655 | 0.49 | 0 | -0.49 | 61.9 | 9.55 | 6 | 2.52 |
| DESA | 0.73 | 0.72 | 0.73 | 0.72 | 0.73 | 0.72 | 116957 | 0 | 1.39 | 0 | -1.35 | 0 | 0.89 | 0.65 |
| DEVA | 2.92 | 2.9 | 2.92 | 2.9 | 2.98 | 2.94 | 626781 | -0.68 | 1.39 | 2.1 | -2.53 | 0 | 3.62 | 2.7 |
| DGATE | 6.1 | 6.05 | 6.1 | 6 | 6.2 | 6.08 | 289258 | 0 | 3.39 | 0.83 | 197.56 | 16.45 | 7.4 | 1.94 |
| DGGYO | 1.26 | 1.25 | 1.26 | 1.17 | 1.28 | 1.22 | 2695405 | 7.69 | 12.5 | 10.53 | 13.51 | 31.59 | 1.49 | 1 |
| DGZTE | 2.84 | 2.82 | 2.84 | 2.8 | 2.88 | 2.84 | 840633 | 1.43 | 2.9 | 3.65 | -24.47 | 0 | 3.98 | 2.58 |
| DITAS | 2.82 | 2.8 | 2.82 | 2.8 | 2.86 | 2.84 | 32459 | 0 | 0 | -1.4 | 13.71 | 0 | 3.66 | 2.31 |
| DJIMTF | 11.95 | 11.9 | 11.95 | 11.85 | 12 | 11.92 | 52542 | 0 | 0.84 | 0.42 | 8.14 | 0 | 12.3 | 10.45 |
| DJISTF | 18.3 | 18.3 | 18.35 | 18.3 | 18.4 | 18.35 | 283510 | 0 | 2.52 | 1.39 | 16.56 | 0 | 18.4 | 13.55 |
| DMSAS | 2.08 | 2.06 | 2.08 | 2.05 | 2.09 | 2.07 | 35531 | 0 | 2.46 | 1.46 | 59.89 | 10.84 | 2.66 | 1.28 |
| DNZYO | 1.44 | 1.43 | 1.44 | 1.42 | 1.5 | 1.46 | 6426965 | 2.13 | 3.6 | 2.86 | 9.6 | 4.29 | 1.88 | 1.15 |
| DOAS | 8.1 | 8.05 | 8.1 | 8.05 | 8.15 | 8.11 | 356235 | 0.62 | 0.62 | -2.41 | 67.36 | 10.75 | 8.35 | 4.64 |
| DOBUR | 2.44 | 2.43 | 2.44 | 2.4 | 2.45 | 2.43 | 193771 | 1.67 | 2.09 | 2.52 | 11.96 | 10.67 | 3.23 | 1.56 |
| DOGUB | 1.38 | 1.37 | 1.38 | 1.36 | 1.4 | 1.38 | 495489 | 0 | 0.73 | 0.73 | -13.75 | 0 | 2.13 | 1.27 |
| DOHOL | 0.99 | 0.99 | 1 | 0.99 | 1.01 | 1 | 7519243 | -1 | -1 | -1 | -3.88 | 0 | 1.29 | 0.95 |
| DURDO | 2.15 | 2.14 | 2.15 | 2.14 | 2.19 | 2.17 | 146850 | -1.38 | 0.47 | -0.46 | 13.16 | 16.89 | 3.12 | 1.89 |
| DYHOL | 1.3 | 1.29 | 1.3 | 1.27 | 1.3 | 1.29 | 6615253 | 1.56 | 1.56 | 2.36 | 0.94 | 0 | 1.84 | 1.23 |
| DYOBY | 1.3 | 1.29 | 1.3 | 1.29 | 1.31 | 1.3 | 732184 | -0.76 | 0.78 | 0 | -3.7 | 0 | 1.53 | 1.06 |
| ECBYO | 1.32 | 1.31 | 1.32 | 1.3 | 1.32 | 1.31 | 73329 | 0.76 | 0 | 0.76 | 0.7 | 2.09 | 1.6 | 1.23 |
| ECILC | 2.47 | 2.46 | 2.47 | 2.45 | 2.48 | 2.47 | 4789003 | 0 | 2.92 | 2.07 | 1.89 | 4.28 | 2.87 | 2.12 |
| ECYAP | 2.6 | 2.58 | 2.6 | 2.58 | 2.64 | 2.6 | 143021 | 0 | -0.76 | -0.76 | -0.76 | 39.07 | 2.94 | 2.24 |
| ECZYT | 4.92 | 4.92 | 4.94 | 4.92 | 4.96 | 4.93 | 469573 | -0.81 | 0.41 | 0 | 2.67 | 4.69 | 5.94 | 4.34 |
| EDIP | 3.78 | 3.78 | 3.8 | 3.74 | 3.82 | 3.78 | 250037 | -0.53 | -3.08 | -2.07 | 9.88 | 5.21 | 5.35 | 3.06 |
| EGCYO | 0.63 | 0.62 | 0.63 | 0.62 | 0.64 | 0.63 | 622333 | 0 | 0 | 0 | 14.55 | 3.35 | 0.81 | 0.53 |
| EGEEN | 14.7 | 14.7 | 14.8 | 14.6 | 14.9 | 14.73 | 22561 | 0 | 0.68 | -0.68 | 61.54 | 29.03 | 19 | 9.1 |
| EGGUB | 80.5 | 80.5 | 81 | 77 | 80.5 | 78.86 | 34968 | 3.21 | 5.23 | 3.87 | 7.33 | 0 | 97.5 | 67 |
| EGPRO | 9.05 | 9 | 9.05 | 8.95 | 9.1 | 9.01 | 73501 | 0.56 | 2.26 | 0.56 | 70.75 | 35.93 | 11.3 | 4.95 |
| EGSER | 1.44 | 1.43 | 1.44 | 1.43 | 1.48 | 1.45 | 2122421 | -2.7 | -2.04 | 0 | 44 | 7.07 | 1.62 | 1 |
| EGYO | 0.37 | 0.36 | 0.37 | 0.36 | 0.37 | 0.36 | 47273 | 2.78 | 2.78 | 2.78 | -11.9 | 34.32 | 0.51 | 0.35 |
| EMBYO | 0.78 | 0.78 | 0.79 | 0.78 | 0.8 | 0.79 | 206332 | -2.5 | -1.27 | -1.27 | 0 | 9.82 | 1.16 | 0.71 |
| EMKEL | 1.15 | 1.14 | 1.15 | 1.14 | 1.16 | 1.15 | 1082530 | -0.86 | 0 | 0.88 | 19.79 | 4.74 | 1.39 | 0.91 |
| EMNIS | 5.3 | 5.25 | 5.3 | 5.25 | 5.35 | 5.28 | 12458 | 0.95 | 0.95 | 0.95 | -15.87 | 0 | 7 | 4.9 |
| ENKAI | 5.55 | 5.5 | 5.55 | 5.5 | 5.6 | 5.52 | 1238825 | -0.89 | 1.83 | 0 | -0.53 | 13.7 | 6.11 | 4.65 |
| EPLAS | 0.87 | 0.86 | 0.87 | 0.86 | 0.87 | 0.86 | 4073 | 1.16 | -1.14 | 0 | -5.43 | 31.64 | 1.32 | 0.77 |
| ERBOS | 10.9 | 10.8 | 10.9 | 10.7 | 11.2 | 10.96 | 65350 | -1.8 | -0.91 | -1.8 | 55.68 | 6.46 | 13.53 | 6.91 |
| EREGL | 4.5 | 4.48 | 4.5 | 4.46 | 4.54 | 4.5 | 12604380 | 0.45 | 2.27 | 1.81 | 0 | 16.64 | 4.96 | 3.94 |
| ERSU | 1.03 | 1.03 | 1.04 | 1.03 | 1.06 | 1.04 | 637655 | 0 | -1.9 | -0.96 | 74.58 | 0 | 1.25 | 0.56 |
| ESCOM | 1.87 | 1.86 | 1.88 | 1.84 | 1.88 | 1.86 | 202622 | 0.54 | 3.31 | 2.19 | 10 | 64.95 | 2.21 | 1.37 |
| ESEMS | 0.71 | 0.7 | 0.71 | 0.7 | 0.72 | 0.71 | 33790 | -1.39 | 1.43 | 1.43 | -5.33 | 0 | 0.99 | 0.6 |
| ETYAT | 0.8 | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | 33812 | 0 | 1.27 | 0 | -14.89 | 24.32 | 0.98 | 0.74 |
| EUROM | 1.9 | 1.89 | 1.9 | 1.89 | 1.94 | 1.91 | 1575681 | 0 | 0.53 | -2.06 | 0 | 0 | 4.76 | 1.77 |
| EVNYO | 1.35 | 1.35 | 1.36 | 1.32 | 1.36 | 1.34 | 106432 | 1.5 | 0 | 0.75 | 33.66 | 4.73 | 1.81 | 0.93 |
| FBISTF | 165.75 | 165.5 | 165.75 | 165.5 | 165.75 | 165.69 | 22873 | 0 | 0 | 0.15 | 7.28 | 0 | 180 | 154 |
| FENER | 52.5 | 52 | 52.5 | 52 | 53 | 52.33 | 101144 | -0.94 | -0.94 | 0 | 9.95 | 21.06 | 99 | 43.5 |
| FENIS | 3.04 | 3.04 | 3.06 | 3.04 | 3.12 | 3.08 | 420040 | -1.3 | 0 | 0.66 | -0.65 | 31.88 | 3.76 | 2.46 |
| FFKRL | 2.98 | 2.96 | 2.98 | 2.92 | 3 | 2.96 | 134602 | 1.36 | -0.67 | 2.76 | 49 | 0 | 3.56 | 1.9 |
| FINBN | 5.65 | 5.6 | 5.65 | 5.55 | 5.75 | 5.65 | 143877 | 0.89 | 0.89 | 0.89 | -1.94 | 20.04 | 7.14 | 4.86 |
| FMIZP | 13.6 | 13.6 | 13.7 | 13.6 | 13.8 | 13.69 | 31093 | -1.45 | -0.73 | -0.73 | 34.5 | 57.41 | 16.56 | 10.11 |
| FNSYO | 1.02 | 1.01 | 1.02 | 1.01 | 1.04 | 1.02 | 276950 | 0 | 0 | 0.99 | 2 | 15.53 | 1.39 | 0.93 |
| FONFK | 2.32 | 2.31 | 2.32 | 2.29 | 2.38 | 2.34 | 386502 | -2.11 | -2.52 | -2.11 | 28.26 | 36.33 | 3.7 | 1.81 |
| FORTS | 1.74 | 1.74 | 1.75 | 1.74 | 1.77 | 1.76 | 724425 | -1.14 | -0.57 | -0.57 | -17.54 | 25.42 | 2.18 | 1.62 |
| FRIGO | 1.49 | 1.48 | 1.49 | 1.43 | 1.55 | 1.5 | 1301139 | 14.62 | 15.5 | 15.5 | -5.1 | 0 | 1.76 | 1.15 |
| FROTO | 12 | 11.8 | 12 | 11.7 | 12 | 11.86 | 142290 | 1.69 | 4.35 | 2.56 | 42.09 | 10.18 | 12.1 | 8.4 |
| FVORI | 2.54 | 2.53 | 2.54 | 2.46 | 2.55 | 2.51 | 384728 | 3.25 | 6.28 | 6.28 | 25.74 | 0 | 3.56 | 2.02 |
| GARAN | 7.6 | 7.55 | 7.6 | 7.5 | 7.7 | 7.59 | 20066542 | 0 | 4.11 | 2.7 | 20.97 | 9.19 | 8.3 | 5.44 |
| GARFA | 6.1 | 6.05 | 6.1 | 6.05 | 6.15 | 6.09 | 74169 | 0 | -1.61 | -0.81 | 3.81 | 11.57 | 7.67 | 4.59 |
| GDKYO | 1.13 | 1.12 | 1.13 | 1.12 | 1.14 | 1.13 | 95299 | 0 | 0 | 0.89 | 17.71 | 5.46 | 1.42 | 0.95 |
| GEDIZ | 1.66 | 1.65 | 1.66 | 1.62 | 1.69 | 1.65 | 263759 | 3.11 | -0.6 | -1.19 | 5.06 | 0 | 3.3 | 1.05 |
| GENTS | 1.34 | 1.33 | 1.34 | 1.33 | 1.35 | 1.34 | 86317 | -0.74 | -0.74 | 0 | 21.35 | 7.38 | 1.54 | 1.05 |
| GEREL | 1.6 | 1.59 | 1.6 | 1.58 | 1.6 | 1.59 | 84444 | 0.63 | 0.63 | 0.63 | 10.34 | 242.37 | 2.03 | 1.25 |
| GLDTRF | 58.8 | 58.7 | 58.8 | 58.5 | 58.9 | 58.59 | 84950 | 0 | 0.51 | -0.17 | 14.17 | 0 | 62.8 | 49.8 |
| GLYHO | 0.68 | 0.67 | 0.68 | 0.66 | 0.68 | 0.67 | 3167553 | 0 | 1.49 | 1.49 | -6.85 | 0 | 0.93 | 0.65 |
| GOLDS | 0.98 | 0.98 | 0.99 | 0.98 | 0.99 | 0.98 | 906598 | -1.01 | -1.01 | -1.01 | -1.01 | 16.72 | 1.35 | 0.94 |
| GOLTS | 62 | 62 | 62.5 | 62 | 63 | 62.25 | 19038 | -0.8 | 0 | 0 | 54.41 | 61.1 | 87.74 | 40.15 |
| GOODY | 18.9 | 18.8 | 18.9 | 18.8 | 19.4 | 19.07 | 74483 | -2.07 | -2.58 | -4.06 | 61.54 | 11.77 | 20 | 11.7 |
| GOZFN | 1.62 | 1.61 | 1.62 | 1.61 | 1.65 | 1.62 | 27504 | -0.61 | -0.61 | -0.61 | 0 | 0 | 2.08 | 1.17 |
| GRNYO | 0.69 | 0.68 | 0.69 | 0.68 | 0.7 | 0.69 | 923574 | 0 | 0 | 0 | -6.27 | 3.66 | 0.85 | 0.63 |
| GSDHO | 1.05 | 1.04 | 1.05 | 1.03 | 1.06 | 1.05 | 3968153 | 0 | 1.94 | 0.96 | 10.53 | 10.37 | 1.29 | 0.76 |
| GSRAY | 236 | 235 | 236 | 234 | 242 | 236.51 | 9089 | -2.48 | 1.72 | -3.67 | 70.36 | 6.29 | 247 | 136.63 |
| GUBRF | 12.1 | 12 | 12.1 | 11.8 | 12.1 | 11.97 | 461457 | 0 | 3.42 | 0.83 | 51.25 | 11.25 | 13.3 | 7.95 |
| GUSGR | 1.94 | 1.93 | 1.94 | 1.92 | 1.97 | 1.94 | 1718326 | 2.11 | 3.74 | 3.19 | -7.62 | 0 | 2.5 | 1.77 |
| HALKB | 12.6 | 12.5 | 12.6 | 12.5 | 12.7 | 12.57 | 1593534 | 0 | 4.13 | 1.61 | 8.36 | 8.38 | 13.2 | 9.04 |
| HDFYO | 1.29 | 1.29 | 1.3 | 1.28 | 1.3 | 1.29 | 120109 | -0.77 | 0 | 0 | 61.25 | 0 | 2.55 | 0.72 |
| HEKTS | 1.36 | 1.35 | 1.36 | 1.35 | 1.37 | 1.36 | 1107606 | 0.74 | 0.74 | 1.49 | 62.72 | 8.15 | 1.6 | 0.78 |
| HURGZ | 1.46 | 1.45 | 1.46 | 1.41 | 1.47 | 1.45 | 15370278 | 2.82 | 4.29 | 4.29 | -16.1 | 0 | 2.06 | 1.22 |
| HZNDR | 3.24 | 3.2 | 3.24 | 3.18 | 3.3 | 3.21 | 266792 | -1.22 | 6.58 | 1.25 | 10.2 | 0 | 4.04 | 2.4 |
| IBTYO | 1.28 | 1.27 | 1.28 | 1.27 | 1.3 | 1.28 | 101071 | -0.78 | -0.78 | -0.78 | 77.78 | 56.14 | 1.75 | 0.66 |
| IDAS | 1.74 | 1.73 | 1.74 | 1.73 | 1.75 | 1.74 | 579588 | -0.57 | 0.58 | 0 | -4.4 | 6.09 | 2.27 | 1.42 |
| IDGYO | 4.3 | 4.3 | 4.3 | 4.86 | 4.67 | 419640 | -8.51 | 11.4 | 2.38 | 0 | 0 | 4.86 | 1.4 | |
| IHEVA | 0.97 | 0.97 | 0.98 | 0.97 | 0.99 | 0.98 | 4550868 | -1.02 | 0 | -1.02 | -14.16 | 29.92 | 1.26 | 0.9 |
| IHGZT | 4.02 | 4 | 4.02 | 4 | 4.12 | 4.05 | 992507 | -0.5 | 2.03 | -2.9 | 0 | 0 | 4.56 | 1.65 |
| IHLAS | 0.71 | 0.7 | 0.71 | 0.7 | 0.73 | 0.71 | 16034333 | -1.39 | 2.9 | -2.74 | 39.22 | 4.98 | 0.78 | 0.51 |
| INDES | 2.07 | 2.06 | 2.07 | 2.03 | 2.08 | 2.05 | 137431 | 1.97 | 1.97 | 1.97 | 34.16 | 7.06 | 2.59 | 1.41 |
| INFYO | 0.8 | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | 42235 | 0 | -2.44 | -1.23 | -1.23 | 12.68 | 1.02 | 0.63 |
| INTEM | 6.8 | 6.75 | 6.8 | 6.75 | 6.9 | 6.8 | 27935 | 0 | 0.74 | 2.26 | 25.93 | 0 | 8.3 | 5 |
| IPMAT | 3.34 | 3.34 | 3.36 | 3.34 | 3.4 | 3.37 | 5358156 | -0.6 | 3.09 | 2.45 | 5.03 | 2.23 | 4.14 | 2.54 |
| ISAMB | 1.25 | 1.24 | 1.25 | 1.24 | 1.27 | 1.26 | 5241615 | -0.79 | 0 | 0 | -31.56 | 138.45 | 1.97 | 1.1 |
| ISBTR | 2175 | 2170 | 2180 | 2170 | 2190 | 2179.78 | 23 | -0.23 | 0.23 | 0.46 | 95.61 | 609.7 | 3385.56 | 1101.93 |
| ISCTR | 5.65 | 5.6 | 5.65 | 5.6 | 5.7 | 5.65 | 14673908 | 0.89 | 2.73 | 0.89 | 35.93 | 9.07 | 6.1 | 3.86 |
| ISDJEF | 17.4 | 17.4 | 17.45 | 17.4 | 17.55 | 17.47 | 225503 | 0.29 | 2.35 | 1.46 | 17.57 | 0 | 17.55 | 13.1 |
| ISFIN | 1.15 | 1.14 | 1.15 | 1.14 | 1.16 | 1.15 | 1997368 | -0.86 | 1.77 | 0.88 | 30.48 | 2.81 | 1.25 | 0.87 |
| ISGSY | 1.81 | 1.8 | 1.81 | 1.8 | 1.84 | 1.81 | 124307 | 0 | 0.56 | 0.56 | 29.46 | 10.18 | 2.2 | 1.38 |
| ISGYO | 1.61 | 1.6 | 1.61 | 1.59 | 1.62 | 1.6 | 1883236 | 0 | 1.9 | 1.26 | 0.65 | 12.67 | 1.9 | 1.42 |
| ISIGTF | 14.95 | 14.9 | 14.95 | 14.95 | 14.95 | 14.95 | 4007 | 0 | 0 | 0 | 6.03 | 0 | 15.75 | 14.05 |
| ISMEN | 1.96 | 1.95 | 1.96 | 1.94 | 1.98 | 1.96 | 322336 | 0.51 | -2 | -0.51 | 16.54 | 6.15 | 2.28 | 1.5 |
| IST30F | 27.3 | 27.3 | 27.4 | 27.3 | 27.5 | 27.35 | 347328 | 0 | 2.25 | 1.49 | 15.92 | 0 | 27.5 | 21 |
| ISYAT | 1.2 | 1.19 | 1.2 | 1.19 | 1.21 | 1.19 | 74700 | 0.84 | 0.84 | 1.69 | -1.96 | 4.37 | 1.49 | 1.08 |
| ITTFH | 7.8 | 7.8 | 7.85 | 7.75 | 7.85 | 7.8 | 160043 | 0 | 0.65 | 0 | -49.7 | 395.27 | 13.94 | 7.42 |
| IZMDC | 2.36 | 2.35 | 2.36 | 2.34 | 2.37 | 2.36 | 1237199 | -0.42 | 0.43 | 0.43 | 4.42 | 0 | 2.8 | 1.83 |
| IZOCM | 26.5 | 26.25 | 26.5 | 26 | 26.5 | 26.28 | 16057 | -0.93 | 0 | -0.93 | 18.61 | 20.36 | 31.78 | 21.76 |
| KAPLM | 11.4 | 11.3 | 11.4 | 10.7 | 11.5 | 11.28 | 20368 | -0.87 | -2.56 | -1.72 | 41.61 | 69.71 | 14.2 | 7.85 |
| KAREL | 2.82 | 2.8 | 2.82 | 2.78 | 2.84 | 2.81 | 85333 | 0 | 4.44 | 2.17 | 45.06 | 6.81 | 3.02 | 1.93 |
| KARSN | 1.6 | 1.59 | 1.6 | 1.57 | 1.61 | 1.59 | 8753320 | 0 | 1.27 | 1.91 | 11.11 | 0 | 1.8 | 1.24 |
| KARTN | 126 | 125 | 126 | 125 | 128 | 126.26 | 23896 | 0 | 1.61 | 0 | 68.34 | 26.67 | 154 | 73.86 |
| KCHOL | 6.25 | 6.2 | 6.25 | 6.1 | 6.25 | 6.2 | 3876826 | 1.63 | 5.93 | 5.04 | 44.64 | 9.88 | 6.25 | 4.24 |
| KENT | 218 | 218 | 219 | 195 | 228 | 216.37 | 520565 | 12.37 | 17.84 | 14.14 | 415.98 | 0 | 405 | 42.25 |
| KERVT | 71 | 70.5 | 71 | 69 | 73 | 70.92 | 187822 | 1.43 | 6.77 | 6.77 | 129.03 | 356.81 | 80.5 | 27.75 |
| KIPA | 9.2 | 9.15 | 9.2 | 9.05 | 9.2 | 9.15 | 240160 | 1.1 | 2.22 | 1.1 | 32.37 | 0 | 10.75 | 6.9 |
| KLBMO | 1.36 | 1.35 | 1.36 | 1.35 | 1.38 | 1.36 | 155443 | -0.73 | 0 | -1.45 | 67.9 | 31.57 | 1.46 | 0.78 |
| KLMSN | 7.2 | 7.15 | 7.2 | 7.15 | 7.25 | 7.2 | 112768 | -0.69 | 0 | -0.69 | 24.24 | 15.8 | 8.45 | 5.45 |
| KNFRT | 5.4 | 5.35 | 5.4 | 5.25 | 5.5 | 5.38 | 251261 | 1.89 | 2.86 | 1.89 | 22.17 | 8.97 | 6.95 | 4.3 |
| KONYA | 140 | 139 | 140 | 139 | 144 | 141.5 | 42903 | -2.1 | 1.45 | 1.45 | 93.46 | 24.07 | 182 | 64.44 |
| KORDS | 3.1 | 3.1 | 3.12 | 3.1 | 3.18 | 3.13 | 207266 | 0.65 | 0 | -0.64 | 24 | 12.03 | 3.78 | 2.46 |
| KOZAA | 3.98 | 3.96 | 3.98 | 3.96 | 4 | 3.99 | 7356761 | 0.51 | 2.58 | 1.02 | -17.43 | 2.07 | 5.65 | 3.5 |
| KOZAL | 14.4 | 14.4 | 14.5 | 14.2 | 14.7 | 14.45 | 551738 | -1.37 | 1.41 | -0.69 | 0 | 0 | 15.84 | 12.05 |
| KRDMA | 1.07 | 1.07 | 1.08 | 1.05 | 1.08 | 1.07 | 6694338 | 0 | 1.9 | 1.9 | 32.1 | 56.11 | 1.26 | 0.7 |
| KRDMB | 1.09 | 1.08 | 1.09 | 1.07 | 1.1 | 1.08 | 4190696 | -0.91 | 1.87 | 0.93 | 32.93 | 57.16 | 1.31 | 0.69 |
| KRDMD | 0.64 | 0.63 | 0.64 | 0.62 | 0.64 | 0.63 | 26944157 | 0 | 3.23 | 3.23 | 0 | 33.57 | 0.79 | 0.55 |
| KRSTL | 1.08 | 1.07 | 1.08 | 1.06 | 1.09 | 1.07 | 1975143 | 0 | 0 | -0.92 | 46.24 | 0 | 1.57 | 0.72 |
| KRTEK | 2.12 | 2.11 | 2.12 | 2.11 | 2.14 | 2.12 | 326274 | 0 | 0.47 | 0.47 | -7.79 | 8.18 | 5.09 | 1.89 |
| KUTPO | 2.13 | 2.12 | 2.13 | 2.08 | 2.2 | 2.14 | 255286 | 1.43 | 0.47 | 0.95 | -15.76 | 12.15 | 3.4 | 2.07 |
| LATEK | 5.65 | 5.6 | 5.65 | 5.6 | 5.9 | 5.74 | 178322 | -1.74 | -4.24 | -1.74 | 0 | 0 | 7.5 | 3.78 |
| LINK | 4.58 | 4.56 | 4.58 | 4.54 | 4.8 | 4.59 | 49160 | -0.43 | -2.14 | -0.43 | 113.02 | 0 | 12.2 | 2.14 |
| LOGO | 2.01 | 2.01 | 2.02 | 2 | 2.04 | 2.02 | 330754 | 0.5 | 0 | 0.5 | -5.19 | 0 | 2.65 | 1.78 |
| LUKSK | 4 | 3.98 | 4 | 3.92 | 4 | 3.97 | 112852 | 1.01 | 0.5 | 1.01 | 91.39 | 47.45 | 7.75 | 2.07 |
| MAALT | 13.1 | 13 | 13.1 | 13 | 13.3 | 13.09 | 101393 | 0.77 | 1.55 | 1.55 | 46.37 | 49.53 | 18.1 | 8.8 |
| MAKTK | 2.66 | 2.66 | 2.68 | 2.6 | 2.66 | 2.64 | 116498 | 0.76 | 0.76 | 2.31 | 112.07 | 0 | 2.86 | 1 |
| MANGO | 3.14 | 3.12 | 3.14 | 3.12 | 3.2 | 3.15 | 664223 | 0 | -0.63 | 0 | 0 | 0 | 4.24 | 3.02 |
| MARTI | 1.33 | 1.32 | 1.33 | 1.31 | 1.34 | 1.32 | 2830462 | 1.53 | 8.13 | 3.1 | 58.33 | 34.24 | 1.61 | 0.83 |
| MEMS1 | 1.07 | 1.06 | 1.07 | 1.06 | 1.08 | 1.07 | 302119 | 0.94 | 1.9 | -1.83 | 0 | 0 | 1.35 | 0.88 |
| MEMSA | 0.76 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1181429 | 0 | 0 | 0 | -35.93 | 0 | 1.87 | 0.75 |
| MERKO | 1.23 | 1.22 | 1.23 | 1.22 | 1.24 | 1.23 | 812353 | 0.82 | 0 | 0 | -12.77 | 19.39 | 1.58 | 1.16 |
| METRO | 1.55 | 1.54 | 1.55 | 1.54 | 1.56 | 1.55 | 1865682 | 0 | -0.64 | 0.65 | -6.06 | 0 | 1.92 | 1.38 |
| METUR | 2.72 | 2.7 | 2.72 | 2.7 | 2.76 | 2.72 | 321739 | 0.74 | 0 | 0 | 64.85 | 0 | 6.2 | 1.64 |
| METYO | 1.16 | 1.15 | 1.16 | 1.14 | 1.17 | 1.15 | 205922 | -0.85 | 3.57 | 3.57 | 36.47 | 0 | 1.73 | 0.83 |
| MGROS | 29.75 | 29.5 | 29.75 | 29.25 | 30 | 29.68 | 68297 | 0 | 1.71 | 1.71 | 57.21 | 40.67 | 33.75 | 17.39 |
| MIPAZ | 1.18 | 1.17 | 1.18 | 1.14 | 1.21 | 1.18 | 2630685 | 3.51 | 9.26 | 5.36 | 15.69 | 0 | 1.52 | 0.94 |
| MNDRS | 0.58 | 0.57 | 0.58 | 0.57 | 0.58 | 0.57 | 680349 | 0 | 0 | 0 | -1.69 | 3.86 | 0.76 | 0.54 |
| MRBYO | 1.04 | 1.03 | 1.04 | 1.02 | 1.04 | 1.03 | 4871 | 0.97 | 0.97 | 0.97 | 2.3 | 11.1 | 1.25 | 0.97 |
| MRDIN | 7.65 | 7.6 | 7.65 | 7.6 | 7.7 | 7.64 | 25663 | -0.65 | 2 | 1.32 | 26.98 | 11.33 | 8.17 | 5.98 |
| MRSHL | 30.25 | 30 | 30.25 | 30 | 31 | 30.32 | 88913 | -0.82 | -5.47 | -2.42 | 187.96 | 20.82 | 41 | 10.31 |
| MRTGG | 1.27 | 1.26 | 1.27 | 1.24 | 1.3 | 1.27 | 785754 | 2.42 | 2.42 | 1.6 | 12.39 | 0 | 1.71 | 0.95 |
| MTEKS | 0.7 | 0.69 | 0.7 | 0.68 | 0.71 | 0.7 | 2383257 | 1.45 | 1.45 | 2.94 | 4.48 | 0 | 1.58 | 0.6 |
| MUTLU | 2.32 | 2.31 | 2.32 | 2.3 | 2.34 | 2.31 | 283067 | -0.43 | 2.2 | 0.43 | 1.75 | 13.83 | 2.98 | 1.78 |
| MYZYO | 0.92 | 0.92 | 0.93 | 0.92 | 0.96 | 0.94 | 510420 | -2.13 | 0 | -1.08 | 8.24 | 0 | 1.5 | 0.83 |
| MZBYO | 3.3 | 3.28 | 3.3 | 3.26 | 3.42 | 3.34 | 199087 | 0.61 | 1.23 | 0 | 266.67 | 0 | 5.18 | 0.89 |
| MZHLD | 0.88 | 0.88 | 0.89 | 0.87 | 0.89 | 0.88 | 10880 | 1.15 | 0 | 1.15 | -14.56 | 0 | 1.42 | 0.83 |
| NETAS | 55 | 55 | 55.5 | 55 | 56.5 | 55.61 | 119400 | -0.9 | 2.8 | 2.8 | 0.95 | 26.82 | 69.91 | 46.29 |
| NFISTF | 20.6 | 20.6 | 20.65 | 20.6 | 20.7 | 20.6 | 20900 | 0 | 1.73 | 1.23 | 15.73 | 0 | 20.7 | 16.65 |
| NTHOL | 0.94 | 0.93 | 0.94 | 0.93 | 0.94 | 0.93 | 1313085 | 0 | 1.08 | 1.08 | 59.32 | 35.89 | 1.05 | 0.58 |
| NTTUR | 1.07 | 1.06 | 1.07 | 1.06 | 1.07 | 1.06 | 546224 | 0.94 | -0.93 | -0.93 | -3.47 | 7.28 | 1.21 | 0.93 |
| NUGYO | 3.58 | 3.56 | 3.58 | 3.54 | 3.58 | 3.56 | 28308 | 0.56 | 1.13 | 1.13 | 5.92 | 12.66 | 4.02 | 2.9 |
| NUHCM | 10.4 | 10.4 | 10.5 | 10.4 | 10.6 | 10.5 | 19163 | -1.89 | 0.97 | 0 | -2.76 | 23.33 | 15.65 | 9.92 |
| OKANT | 0.65 | 0.65 | 0.66 | 0.64 | 0.66 | 0.65 | 318829 | 0 | 0 | 0 | -23.53 | 0 | 1.02 | 0.61 |
| OLMKS | 6.75 | 6.7 | 6.75 | 6.7 | 6.95 | 6.79 | 76717 | -2.17 | -2.88 | -2.17 | 54.89 | 11.86 | 7.2 | 4.03 |
| OTKAR | 15.1 | 15 | 15.1 | 14.9 | 15.2 | 15.1 | 86012 | -0.66 | -1.95 | -0.66 | 1.98 | 18.68 | 18.8 | 14.71 |
| OYAYO | 0.86 | 0.86 | 0.87 | 0.86 | 0.9 | 0.88 | 590032 | -3.37 | -14 | -4.44 | 14.67 | 6.07 | 1.06 | 0.65 |
| OZGYO | 1.29 | 1.28 | 1.29 | 1.27 | 1.36 | 1.31 | 733726 | -3.73 | -9.15 | -6.52 | 77.17 | 26.21 | 1.88 | 0.71 |
| PARSN | 1.4 | 1.4 | 1.41 | 1.4 | 1.42 | 1.41 | 214161 | -1.41 | -1.41 | 0 | 13.82 | 0 | 1.88 | 1.18 |
| PEGYO | 0.6 | 0.59 | 0.6 | 0.58 | 0.6 | 0.59 | 3193687 | 0 | 1.69 | 1.69 | 5.26 | 74.13 | 0.81 | 0.52 |
| PENGD | 1.14 | 1.14 | 1.15 | 1.13 | 1.17 | 1.15 | 1492680 | 0 | 0 | 0.88 | 20 | 12.25 | 1.35 | 0.91 |
| PETKM | 2.17 | 2.17 | 2.18 | 2.17 | 2.19 | 2.18 | 16436360 | -0.46 | 0.46 | -0.91 | 45.18 | 15.63 | 2.54 | 1.48 |
| PETUN | 6.75 | 6.7 | 6.75 | 6.7 | 6.85 | 6.74 | 65888 | -0.74 | 2.27 | -0.74 | 57.8 | 7.06 | 7.16 | 4.22 |
| PIMAS | 3.76 | 3.74 | 3.76 | 3.6 | 3.92 | 3.8 | 2842344 | 3.87 | 3.3 | 3.87 | 9.3 | 16.58 | 4.56 | 3.18 |
| PINSU | 5.1 | 5.05 | 5.1 | 5 | 5.1 | 5.05 | 53345 | 0 | 2 | 0 | 2.94 | 11.48 | 5.89 | 4.57 |
| PKART | 2.2 | 2.2 | 2.21 | 2.18 | 2.21 | 2.2 | 111231 | -0.45 | 1.38 | 0 | -20.16 | 59.94 | 3.19 | 2.04 |
| PKENT | 118 | 118 | 119 | 116 | 130 | 122.87 | 73060 | -3.28 | -1.67 | -10.61 | 293.33 | 56.22 | 146 | 29.25 |
| PNSUT | 9.9 | 9.85 | 9.9 | 9.85 | 10.1 | 9.97 | 222160 | 0 | 4.21 | -0.5 | 35.2 | 7.36 | 10.1 | 6.6 |
| PRKAB | 1.19 | 1.19 | 1.2 | 1.18 | 1.2 | 1.19 | 244399 | -0.83 | 0.85 | 0.85 | 10.19 | 0 | 1.46 | 1.04 |
| PRKTE | 2.42 | 2.42 | 2.43 | 2.42 | 2.46 | 2.44 | 3612545 | 0 | 0 | 0.41 | -14.79 | 13.58 | 3.34 | 2.32 |
| PRTAS | 0.3 | 0.29 | 0.3 | 0.29 | 0.3 | 0.29 | 111961 | 0 | 0 | 0 | -18.92 | 0 | 0.4 | 0.26 |
| PTOFS | 6.2 | 6.15 | 6.2 | 6.1 | 6.25 | 6.16 | 127962 | 1.64 | 2.48 | 2.48 | 7.83 | 18.9 | 7.4 | 5.5 |
| RANLO | 1.77 | 1.76 | 1.77 | 1.72 | 1.9 | 1.82 | 13488142 | 2.91 | 2.31 | 2.91 | -18.97 | 4.64 | 3.25 | 1.68 |
| RAYSG | 2.36 | 2.35 | 2.36 | 2.33 | 2.39 | 2.36 | 924673 | 1.72 | 1.29 | 1.72 | 14.01 | 0 | 3.04 | 1.74 |
| RYSAS | 3.8 | 3.78 | 3.8 | 3.74 | 3.8 | 3.77 | 230986 | 0 | 0 | 1.06 | -5 | 0 | 4.82 | 3.66 |
| SAGYO | 0.8 | 0.79 | 0.8 | 0.78 | 0.8 | 0.79 | 316509 | 0 | 0 | 0 | -9.09 | 87.67 | 1.14 | 0.75 |
| SAHOL | 7.05 | 7 | 7.05 | 7 | 7.1 | 7.03 | 1649363 | 0 | 2.92 | 2.17 | 24.53 | 9.14 | 7.35 | 5.42 |
| SANKO | 3.86 | 3.84 | 3.86 | 3.82 | 3.98 | 3.89 | 356873 | 0.52 | 1.05 | 1.05 | 32.19 | 14.2 | 4.5 | 2.9 |
| SARKY | 3.44 | 3.44 | 3.46 | 3.44 | 3.52 | 3.48 | 340408 | 0 | 1.78 | 0 | 30.74 | 41.21 | 3.66 | 2.61 |
| SASA | 0.74 | 0.74 | 0.75 | 0.73 | 0.75 | 0.74 | 1829067 | 1.37 | 1.37 | 1.37 | 25.42 | 18.58 | 0.95 | 0.58 |
| SEKFK | 1.02 | 1.01 | 1.02 | 1 | 1.02 | 1.01 | 495928 | 0.99 | 0.99 | 2 | 25.93 | 4.11 | 1.51 | 0.71 |
| SELEC | 2.25 | 2.24 | 2.25 | 2.23 | 2.28 | 2.26 | 282660 | 0 | 1.81 | 1.81 | 14.58 | 6.66 | 2.5 | 1.95 |
| SELGD | 0.38 | 0.37 | 0.38 | 0.37 | 0.39 | 0.38 | 121070 | 0 | -2.56 | 0 | -19.15 | 5.48 | 0.5 | 0.32 |
| SERVE | 1.4 | 1.4 | 1.41 | 1.4 | 1.43 | 1.41 | 302772 | -1.41 | 0.72 | 1.45 | 17.65 | 0 | 1.59 | 1.12 |
| SILVR | 1.22 | 1.21 | 1.22 | 1.2 | 1.25 | 1.22 | 1229312 | -2.4 | 2.52 | 1.67 | 45.24 | 0 | 1.26 | 0.72 |
| SISE | 2.31 | 2.31 | 2.32 | 2.31 | 2.36 | 2.34 | 12551256 | 0 | 5.48 | 1.32 | 28.47 | 9 | 2.36 | 1.63 |
| SKBNK | 1.57 | 1.56 | 1.57 | 1.55 | 1.58 | 1.56 | 1700091 | 0 | 2.61 | 1.95 | -7.63 | 9.96 | 1.86 | 1.35 |
| SKPLC | 3.86 | 3.86 | 3.88 | 3.84 | 3.9 | 3.87 | 100144 | -0.52 | 0 | -0.52 | 25.32 | 7.32 | 5.42 | 3.02 |
| SKTAS | 7.7 | 7.6 | 7.7 | 7.3 | 7.8 | 7.6 | 198039 | 3.36 | 14.07 | 8.45 | 105.46 | 39.88 | 7.8 | 3.71 |
| SNGYO | 1.67 | 1.66 | 1.67 | 1.65 | 1.68 | 1.67 | 3508281 | 1.21 | 2.45 | 2.45 | -9.63 | 0 | 2.16 | 1.46 |
| SNPAM | 2.39 | 2.38 | 2.39 | 2.38 | 2.42 | 2.4 | 43951 | -0.42 | 0.42 | 0 | -29.71 | 32.18 | 5.7 | 2.03 |
| SODA | 1.75 | 1.75 | 1.76 | 1.74 | 1.78 | 1.76 | 1304072 | -0.57 | 2.34 | 2.34 | 18.1 | 7.86 | 1.87 | 1.37 |
| SONME | 3.38 | 3.38 | 3.4 | 3.38 | 3.42 | 3.4 | 76512 | -0.59 | 0 | -0.59 | -64.04 | 52.07 | 9.55 | 2.98 |
| TACYO | 2.07 | 2.06 | 2.07 | 2.05 | 2.07 | 2.06 | 36127 | 0.49 | 1.47 | 0.98 | 20.93 | 6.05 | 3.02 | 1.7 |
| TATKS | 3.3 | 3.3 | 3.32 | 3.26 | 3.32 | 3.29 | 408393 | 0.61 | 3.12 | 2.48 | 7.84 | 13.86 | 3.64 | 2.88 |
| TAVHL | 6.95 | 6.9 | 6.95 | 6.75 | 7 | 6.92 | 6266157 | 2.96 | 1.46 | 2.96 | 46.62 | 19.38 | 7.6 | 4.68 |
| TBORG | 2.74 | 2.72 | 2.74 | 2.72 | 2.76 | 2.73 | 111912 | 0 | -0.72 | -0.72 | 17.09 | 0 | 3.74 | 1.91 |
| TCELL | 9.8 | 9.75 | 9.8 | 9.6 | 9.95 | 9.8 | 8138021 | 1.03 | 2.08 | 1.55 | -3.24 | 13.45 | 11.37 | 7.75 |
| TCRYO | 0.86 | 0.86 | 0.87 | 0.86 | 0.87 | 0.86 | 14328 | 0 | -1.15 | 0 | -16.5 | 4.94 | 1.25 | 0.76 |
| TEBNK | 2.26 | 2.25 | 2.26 | 2.24 | 2.27 | 2.25 | 4815486 | -0.44 | 1.35 | 0.89 | -19.29 | 15.05 | 2.88 | 1.85 |
| TEKFK | 0.88 | 0.87 | 0.88 | 0.86 | 0.9 | 0.88 | 1154405 | 1.15 | 2.33 | 2.33 | 38.95 | 2.03 | 1.28 | 0.63 |
| TEKST | 1.04 | 1.03 | 1.04 | 1.03 | 1.06 | 1.05 | 2833638 | -0.95 | 0 | 0 | -1.89 | 28.76 | 1.26 | 0.98 |
| TEKTU | 1.44 | 1.43 | 1.44 | 1.43 | 1.52 | 1.47 | 8772095 | 0 | 2.93 | 3.63 | -17.23 | 0 | 2.35 | 1.37 |
| THYAO | 4.88 | 4.86 | 4.88 | 4.86 | 4.92 | 4.89 | 5111772 | -0.41 | 2.95 | 1.67 | -2.15 | 6.64 | 5.07 | 3.41 |
| TIRE | 1.61 | 1.6 | 1.61 | 1.6 | 1.62 | 1.6 | 1149081 | 0 | 0 | 0.62 | -24.06 | 0 | 2.36 | 1.52 |
| TKBNK | 7.9 | 7.85 | 7.9 | 7.85 | 8.15 | 8 | 304191 | 0.64 | 1.28 | 0.64 | 12.7 | 66.98 | 11.9 | 5.17 |
| TKFEN | 5.6 | 5.55 | 5.6 | 5.55 | 5.65 | 5.6 | 2864022 | 0.9 | 0.9 | 0 | 15.47 | 12.69 | 6.04 | 4.49 |
| TKSYO | 1.11 | 1.11 | 1.12 | 1.09 | 1.13 | 1.1 | 48833 | -0.89 | -2.63 | 0 | 54.17 | 0 | 1.37 | 0.63 |
| TOASO | 6.4 | 6.35 | 6.4 | 6.3 | 6.4 | 6.35 | 496222 | 1.59 | 4.92 | 2.4 | 41.91 | 7.09 | 6.45 | 4.47 |
| TRCAS | 5.7 | 5.65 | 5.7 | 5.65 | 5.75 | 5.69 | 273882 | 0 | 3.64 | 2.7 | 20.94 | 10.43 | 5.79 | 4.3 |
| TRKCM | 2.58 | 2.56 | 2.58 | 2.54 | 2.64 | 2.58 | 1734178 | 0 | 2.79 | 1.98 | 44.26 | 11.23 | 2.64 | 1.69 |
| TRNSK | 3.02 | 3 | 3.02 | 2.98 | 3.04 | 3.01 | 174114 | 1.34 | 0.67 | 1.34 | 158.12 | 0 | 3.2 | 1.02 |
| TSGYO | 0.85 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 410383 | 0 | 0 | 0 | 0 | 0 | 1.11 | 0.83 |
| TSKB | 2.28 | 2.28 | 2.29 | 2.26 | 2.31 | 2.29 | 3660973 | 0.88 | 6.54 | 4.59 | 49.38 | 7.73 | 2.31 | 1.49 |
| TSKYO | 0.8 | 0.79 | 0.8 | 0.79 | 0.81 | 0.8 | 120137 | 0 | 1.27 | 1.27 | 2.94 | 2.76 | 1.04 | 0.71 |
| TSPOR | 12.5 | 12.3 | 12.5 | 12.2 | 13 | 12.54 | 1302573 | 1.63 | -5.3 | 0 | 59.24 | 8.35 | 14.9 | 7.3 |
| TTKOM | 6.15 | 6.1 | 6.15 | 6.1 | 6.25 | 6.16 | 916417 | 0 | -2.38 | -2.38 | 47.15 | 9.97 | 6.35 | 4.16 |
| TTRAK | 17 | 16.9 | 17 | 16.8 | 17 | 16.94 | 48965 | 0 | 0.59 | 0 | 92.05 | 9.58 | 17.3 | 7.63 |
| TUDDF | 18.2 | 18.2 | 15.6 | 18.2 | 16.99 | 1667249 | 16.67 | 15.92 | 13.04 | 246.67 | 0 | 18.2 | 5.2 | |
| TUKAS | 0.75 | 0.74 | 0.75 | 0.74 | 0.76 | 0.75 | 408166 | -1.32 | 0 | 1.35 | -7.41 | 0 | 0.95 | 0.7 |
| TUMTK | 0.29 | 0.28 | 0.29 | 0.27 | 0.29 | 0.28 | 133114 | 0 | 0 | 0 | -34.09 | 0 | 0.45 | 0.27 |
| TUPRS | 35.25 | 35 | 35.25 | 35 | 36 | 35.42 | 166397 | -1.4 | 3.68 | 2.92 | 27.62 | 11 | 36.5 | 24.83 |
| UCAK | 1.92 | 1.91 | 1.92 | 1.79 | 1.97 | 1.91 | 9612291 | 6.08 | 5.49 | 7.26 | 12.28 | 30.11 | 3.84 | 1.66 |
| ULKER | 4.32 | 4.3 | 4.32 | 4.28 | 4.36 | 4.32 | 1150489 | 0.47 | 1.41 | 0.47 | 23.47 | 9.6 | 4.52 | 3.22 |
| UNYEC | 4.4 | 4.38 | 4.4 | 4.3 | 4.46 | 4.37 | 360692 | -0.9 | 3.77 | 6.8 | 40.91 | 12.4 | 5.55 | 3.09 |
| USAK | 1.71 | 1.71 | 1.72 | 1.71 | 1.73 | 1.72 | 233675 | -1.16 | -0.58 | 0.59 | 42.5 | 4.5 | 2.29 | 1.05 |
| VAKBN | 4.28 | 4.26 | 4.28 | 4.26 | 4.36 | 4.3 | 33905666 | 0.94 | 4.39 | 3.38 | 1.92 | 8.95 | 4.48 | 3.1 |
| VAKFN | 4.1 | 4.1 | 4.12 | 4.08 | 4.22 | 4.15 | 1279895 | 0 | 0.49 | 0.49 | 54.14 | 3.58 | 5.7 | 2.64 |
| VAKKO | 0.78 | 0.77 | 0.78 | 0.76 | 0.8 | 0.78 | 3823605 | 1.3 | 1.3 | 1.3 | -1.27 | 102.21 | 0.95 | 0.64 |
| VARYO | 2.11 | 2.1 | 2.11 | 2.1 | 2.16 | 2.12 | 530113 | -1.4 | 1.44 | 0.96 | 134.44 | 28.73 | 3.1 | 0.89 |
| VESBE | 3.64 | 3.62 | 3.64 | 3.62 | 3.68 | 3.66 | 223624 | -0.55 | 1.68 | 1.68 | 35.68 | 7.15 | 4.32 | 2.7 |
| VESTL | 2.33 | 2.33 | 2.34 | 2.28 | 2.36 | 2.33 | 5813861 | 1.3 | 1.3 | 3.1 | -10.38 | 11.37 | 2.98 | 2.04 |
| VKFRS | 3.66 | 3.66 | 3.16 | 3.66 | 3.5 | 989928 | 19.61 | 17.73 | 17.73 | 488.65 | 0 | 5.8 | 0.61 | |
| VKFYT | 2.38 | 2.37 | 2.38 | 2.35 | 2.45 | 2.4 | 1824903 | 2.15 | 3.48 | 3.03 | 85.94 | 11.65 | 4.14 | 1.24 |
| VKGYO | 3.18 | 3.18 | 3.2 | 3.16 | 3.24 | 3.2 | 554489 | 1.27 | 0.63 | 0.63 | -24.64 | 11.84 | 7.6 | 3.12 |
| VKING | 1.34 | 1.33 | 1.34 | 1.32 | 1.37 | 1.34 | 648353 | 0.75 | 1.52 | 0 | -9.46 | 0 | 2.16 | 1.31 |
| YATAS | 2.26 | 2.26 | 2.27 | 2.25 | 2.28 | 2.27 | 175922 | -0.44 | 0.89 | 0.44 | -2.16 | 0 | 2.92 | 1.9 |
| YAZIC | 10.8 | 10.7 | 10.8 | 10.5 | 11 | 10.8 | 350284 | 1.89 | 2.86 | 2.86 | 15.18 | 7.54 | 11.04 | 8.16 |
| YKBNK | 4.6 | 4.58 | 4.6 | 4.54 | 4.62 | 4.57 | 21904816 | 0.88 | 1.77 | 0.88 | 40.24 | 12.34 | 4.7 | 3.14 |
| YKFIN | 4.94 | 4.92 | 4.94 | 4.92 | 4.98 | 4.94 | 36134 | 0 | 0 | 0.41 | 84.48 | 12.08 | 7.8 | 2.68 |
| YKGYO | 1.66 | 1.66 | 1.67 | 1.64 | 1.68 | 1.67 | 562595 | 0.61 | 1.84 | 1.84 | -13.99 | 0 | 2.34 | 1.55 |
| YKRYO | 1.21 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 40065 | -0.82 | 0 | 0 | -6.2 | 4.1 | 1.46 | 1.16 |
| YKSGR | 11.9 | 11.8 | 11.9 | 11.4 | 11.9 | 11.72 | 435392 | 3.48 | 5.31 | 4.39 | 11.21 | 72.07 | 13.8 | 9.2 |
| YUNSA | 1.89 | 1.88 | 1.89 | 1.87 | 1.9 | 1.88 | 122127 | 0 | 1.07 | 0 | 51.2 | 0 | 1.98 | 1.08 |
| YYGYO | 2.56 | 2.54 | 2.56 | 2.46 | 2.57 | 2.53 | 1246564 | 0.79 | 0.79 | 0 | 226.75 | 0 | 2.8 | 0.77 |
| ZOREN | 2.66 | 2.64 | 2.66 | 2.64 | 2.68 | 2.66 | 1013685 | 0 | 0 | 0.76 | -14.74 | 0 | 3.5 | 2.45 |
© 1999-2008 hissenet