| HİSSE | ACIKLAMA | SON | SATIS | YUKSEK | DUSUK | TAVAN | TABAN | HACIMLOT | HACIMTL | ORT.FİYAT | TARIH |
| ACIBD | ACIBADEM HAST. | 9.3 | 9.3 | 10.4 | 9 | 10.35 | 8.45 | 39213 | 378169 | 9.64398 | 24.07.2008 17:02:07 |
| ADANA | ADANA CIMENTO | 4.46 | 4.46 | 4.48 | 4.32 | 4.9 | 3.98 | 159509 | 705301 | 4.4217 | 24.07.2008 17:02:07 |
| ADBGR | ADANA CIMENTO (B) | 2.8 | 2.8 | 2.82 | 2.7 | 3.12 | 2.52 | 17903 | 49641 | 2.77278 | 24.07.2008 17:02:07 |
| ADEL | ADEL KALEMCILIK | 5.5 | 5.5 | 5.5 | 5.3 | 6 | 4.9 | 38768 | 210315 | 5.42497 | 24.07.2008 17:02:07 |
| ADNAC | ADANA CIMENTO (C) | 0.46 | 0.46 | 0.46 | 0.45 | 0.5 | 0.4 | 294603 | 132571 | 0.45 | 24.07.2008 17:02:07 |
| AEFES | ANADOLU EFES | 12.4 | 12.4 | 12.4 | 12 | 13.7 | 11.1 | 301030 | 3702686 | 12.3001 | 24.07.2008 17:02:07 |
| AFMAS | AFM ULUSLARARASI FILM | 5.2 | 5.25 | 5.25 | 5.2 | 5.8 | 4.7 | 1864 | 9773 | 5.24322 | 24.07.2008 17:02:07 |
| AFYON | AFYON CIMENTO | 935 | 940 | 945 | 935 | 1035 | 845 | 233 | 218931 | 939.617 | 24.07.2008 17:02:07 |
| AGYO | ATAKULE GAYRIMENKUL | 1.43 | 1.43 | 1.44 | 1.41 | 1.57 | 1.27 | 226502 | 321633 | 1.42 | 24.07.2008 17:02:07 |
| AKALT | AKAL TEKSTIL | 0.87 | 0.87 | 0.92 | 0.85 | 0.96 | 0.78 | 514827 | 461119 | 0.895677 | 24.07.2008 17:02:07 |
| AKBNK | AKBANK | 6 | 6 | 6 | 5.75 | 6.55 | 5.35 | 7681217 | 45367451 | 5.90628 | 24.07.2008 17:02:07 |
| AKCNS | AKCANSA | 4.3 | 4.32 | 4.34 | 4.26 | 4.74 | 3.86 | 43083 | 185257 | 4.3 | 24.07.2008 17:02:07 |
| AKENR | AK ENERJI | 11.3 | 11.3 | 11.5 | 11.2 | 12.6 | 10.2 | 177534 | 2017576 | 11.3645 | 24.07.2008 17:02:07 |
| AKGRT | AKSIGORTA | 4.82 | 4.82 | 4.86 | 4.76 | 5.32 | 4.32 | 939262 | 4518565 | 4.81076 | 24.07.2008 17:02:07 |
| AKIPD | AKSU IPLIK | 0.98 | 0.98 | 1.01 | 0.89 | 1.06 | 0.86 | 133535 | 130834 | 0.979771 | 24.07.2008 17:02:07 |
| AKMGY | AKMGY | 33.75 | 34 | 34 | 33.5 | 37.25 | 30.25 | 84 | 2848 | 33.901 | 24.07.2008 17:02:07 |
| AKSA | AKSA AKRILIK KIMYA | 1.99 | 1.99 | 2.06 | 1.99 | 2.22 | 1.8 | 238209 | 481167 | 2.01993 | 24.07.2008 17:02:07 |
| AKSUE | AKSU ENERJI | 3.04 | 3.06 | 3.12 | 3.02 | 3.4 | 2.76 | 189035 | 579275 | 3.06438 | 24.07.2008 17:02:07 |
| AKYO | AK YATIRIM ORTAKLIGI | 1.18 | 1.18 | 1.2 | 1.16 | 1.3 | 1.06 | 110473 | 130358 | 1.18 | 24.07.2008 17:02:07 |
| ALARK | ALARKO HOLDING | 2.7 | 2.7 | 2.72 | 2.66 | 2.96 | 2.4 | 141174 | 379116 | 2.68546 | 24.07.2008 17:02:07 |
| ALBRK | ALBARAKA TURK KATILIM BANKASI | 3.2 | 3.22 | 3.26 | 3.2 | 3.56 | 2.88 | 307808 | 992508 | 3.22444 | 24.07.2008 17:02:07 |
| ALCAR | ALARKO CARRIER SANAYI VE TIC. | 9.95 | 10 | 10.05 | 9.9 | 11 | 9 | 2271 | 22683 | 9.98826 | 24.07.2008 17:02:07 |
| ALCTL | ALCATEL TELETAS | 1.27 | 1.27 | 1.3 | 1.26 | 1.4 | 1.14 | 380472 | 487814 | 1.28213 | 24.07.2008 17:02:07 |
| ALGYO | ALARKO GAYRIMENKUL Y.O. | 19.7 | 19.7 | 20.8 | 18.9 | 21.8 | 17.8 | 1806 | 36239 | 20.0657 | 24.07.2008 17:02:07 |
| ALKA | ALKIM KAGIT | 1.22 | 1.22 | 1.23 | 1.2 | 1.35 | 1.09 | 74939 | 91589 | 1.22218 | 24.07.2008 17:02:07 |
| ALKIM | ALKIM KIMYA | 7.95 | 7.95 | 8.05 | 7.8 | 8.75 | 7.15 | 148279 | 1180611 | 7.96209 | 24.07.2008 17:02:07 |
| ALNTF | ALTERNATIFBANK | 1.08 | 1.09 | 1.11 | 1.07 | 1.2 | 0.98 | 160590 | 175043 | 1.09 | 24.07.2008 17:02:07 |
| ALTIN | ALTINYILDIZ | 5.55 | 5.55 | 5.8 | 5.5 | 6.15 | 4.95 | 3674 | 20513 | 5.58324 | 24.07.2008 17:02:07 |
| ALYAG | ALTIN YAG KOMBINALARI | 0.44 | 0.44 | 0.44 | 0.43 | 0.48 | 0.38 | 51740 | 22377 | 0.432484 | 24.07.2008 17:02:07 |
| ALYAGB | ALYAGB | | | | 0 | | | | | | |
| ANACM | ANADOLU CAM | 2.15 | 2.16 | 2.2 | | |