| HİSSE | ACIKLAMA | SON | SATIS | YUKSEK | DUSUK | TAVAN | TABAN | HACIMLOT | HACIMTL | ORT.FİYAT | TARIH |
| ACIBD | ACIBADEM HAST. | 8.2 | 8.2 | 8.25 | 8 | 9 | 7.3 | 4106 | 33299 | 8.10984 | 18.07.2008 17:01:58 |
| ADANA | ADANA CIMENTO | 4.14 | 4.14 | 4.22 | 4.04 | 4.56 | 3.72 | 328575 | 1355415 | 4.12513 | 18.07.2008 17:01:58 |
| ADBGR | ADANA CIMENTO (B) | 2.66 | 2.68 | 2.7 | 2.66 | 2.96 | 2.4 | 14032 | 37606 | 2.68 | 18.07.2008 17:01:58 |
| ADEL | ADEL KALEMCILIK | 5.35 | 5.35 | 5.45 | 5.3 | 5.9 | 4.8 | 25627 | 137752 | 5.37525 | 18.07.2008 17:01:58 |
| ADNAC | ADANA CIMENTO (C) | 0.45 | 0.45 | 0.46 | 0.44 | 0.5 | 0.4 | 704944 | 317225 | 0.45 | 18.07.2008 17:01:58 |
| AEFES | ANADOLU EFES | 11.8 | 11.9 | 12.3 | 11.8 | 13.2 | 10.8 | 226132 | 2711323 | 11.99 | 18.07.2008 17:01:58 |
| AFMAS | AFM ULUSLARARASI FILM | 5.2 | 5.25 | 5.25 | 5.15 | 5.75 | 4.65 | 186823 | 971480 | 5.2 | 18.07.2008 17:01:58 |
| AFYON | AFYON CIMENTO | 950 | 950 | 970 | 935 | 1045 | 855 | 891 | 843074 | 946.211 | 18.07.2008 17:01:58 |
| AGYO | ATAKULE GAYRIMENKUL | 1.38 | 1.38 | 1.4 | 1.37 | 1.52 | 1.24 | 315082 | 434813 | 1.38 | 18.07.2008 17:01:58 |
| AKALT | AKAL TEKSTIL | 0.83 | 0.84 | 0.85 | 0.83 | 0.93 | 0.75 | 87178 | 73230 | 0.84 | 18.07.2008 17:01:58 |
| AKBNK | AKBANK | 5.6 | 5.6 | 5.85 | 5.35 | 6.3 | 5.1 | 12599808 | 71454400 | 5.67107 | 18.07.2008 17:01:58 |
| AKCNS | AKCANSA | 4.1 | 4.1 | 4.12 | 4 | 4.52 | 3.68 | 442830 | 1808809 | 4.08466 | 18.07.2008 17:01:58 |
| AKENR | AK ENERJI | 11.4 | 11.4 | 11.5 | 11.2 | 12.6 | 10.2 | 151512 | 1719575 | 11.3494 | 18.07.2008 17:01:58 |
| AKGRT | AKSIGORTA | 4.52 | 4.52 | 4.7 | 4.46 | 5.1 | 4.14 | 1955159 | 8953710 | 4.57953 | 18.07.2008 17:01:58 |
| AKIPD | AKSU IPLIK | 0.97 | 0.98 | 1 | 0.97 | 1.08 | 0.88 | 115129 | 113506 | 0.985904 | 18.07.2008 17:01:58 |
| AKMGY | AKMGY | 34.25 | 34.25 | 34.5 | 34 | 37.5 | 30.5 | 298 | 10156 | 34.0806 | 18.07.2008 17:01:58 |
| AKSA | AKSA AKRILIK KIMYA | 2.01 | 2.01 | 2.02 | 1.96 | 2.2 | 1.8 | 207071 | 412939 | 1.99419 | 18.07.2008 17:01:58 |
| AKSUE | AKSU ENERJI | 2.96 | 2.96 | 3.04 | 2.94 | 3.28 | 2.68 | 155085 | 463244 | 2.98704 | 18.07.2008 17:01:58 |
| AKYO | AK YATIRIM ORTAKLIGI | 1.18 | 1.19 | 1.2 | 1.18 | 1.31 | 1.07 | 9804 | 11595 | 1.18267 | 18.07.2008 17:01:58 |
| ALARK | ALARKO HOLDING | 2.7 | 2.72 | 2.8 | 2.68 | 3.04 | 2.48 | 1849265 | 5097535 | 2.75652 | 18.07.2008 17:01:58 |
| ALBRK | ALBARAKA TURK KATILIM BANKASI | 3.32 | 3.32 | 3.34 | 3.2 | 3.64 | 2.96 | 1969278 | 6486388 | 3.29379 | 18.07.2008 17:01:58 |
| ALCAR | ALARKO CARRIER SANAYI VE TIC. | 9.9 | 9.9 | 10.2 | 9.8 | 11 | 9 | 27809 | 278507 | 10.015 | 18.07.2008 17:01:58 |
| ALCTL | ALCATEL TELETAS | 1.28 | 1.28 | 1.3 | 1.26 | 1.41 | 1.15 | 404620 | 520448 | 1.28626 | 18.07.2008 17:01:58 |
| ALGYO | ALARKO GAYRIMENKUL Y.O. | 20 | 20 | 20 | 19.9 | 22 | 18 | 699 | 13966 | 19.9801 | 18.07.2008 17:01:58 |
| ALKA | ALKIM KAGIT | 1.26 | 1.26 | 1.29 | 1.21 | 1.39 | 1.13 | 284216 | 357018 | 1.25615 | 18.07.2008 17:01:58 |
| ALKIM | ALKIM KIMYA | 8.4 | 8.4 | 8.45 | 7.95 | 9.1 | 7.4 | 455067 | 3748810 | 8.23793 | 18.07.2008 17:01:58 |
| ALNTF | ALTERNATIFBANK | 1.15 | 1.16 | 1.21 | 1.13 | 1.27 | 1.03 | 1725794 | 2022178 | 1.17174 | 18.07.2008 17:01:58 |
| ALTIN | ALTINYILDIZ | 5.6 | 5.6 | 5.65 | 5.55 | 6.2 | 5 | 10431 | 58363 | 5.59517 | 18.07.2008 17:01:58 |
| ALYAG | ALTIN YAG KOMBINALARI | 0.45 | 0.45 | 0.45 | 0.43 | 0.49 | 0.39 | 251186 | 111304 | 0.443115 | 18.07.2008 17:01:58 |
| ALYAGB | ALYAGB | | | | 0 | | | | | | |
| ANACM | ANADOLU CAM | |