| Menkul | Önceki | En | En | Kapanış | İşlem | Ort. | |
| Adı | Kapanış | Düşük | Yüksek | Fiyatı | Miktarı | Fiyat | |
| *001 | Adana Çimento (A) | 13,250 | 13,250 | 13,750 | 13,500 | 9,951,000 | 13,305 |
| 002 | Adana Çimento (B) | 7,400 | 7,300 | 7,400 | 7,300 | 2,068,000 | 7,395 |
| 003 | Adel Kalemcilik | 11,250 | 11,000 | 11,500 | 11,250 | 342,000 | 11,077 |
| *004 | Adana Çimento (C) | 1,650 | 1,625 | 1,675 | 1,675 | 17,456,605 | 1,650 |
| 005 | Afyon Çimento | 54,000 | 52,000 | 55,000 | 52,000 | 47,000 | 53,787 |
| *006 | Anadolu Gıda | 6,900 | 6,900 | 7,100 | 7,100 | 4,557,000 | 6,999 |
| 007 | Akal Tekstil | 3,250 | 3,150 | 3,300 | 3,250 | 510,500 | 3,249 |
| *008 | Akbank | 13,000 | 12,750 | 13,250 | 13,250 | 150,209,967 | 12,982 |
| 009 | Akcansa | 10,250 | 9,750 | 10,500 | 10,250 | 21,299,000 | 10,144 |
| 010 | Aktif Finans | 4,500 | 4,450 | 4,500 | 4,450 | 17,000 | 4,491 |
| *011 | Aksigorta | 25,000 | 25,000 | 26,000 | 25,500 | 16,735,550 | 25,426 |
| 012 | Aksu İplik Dokuma | 1,500 | 1,475 | 1,500 | 1,500 | 3,235,000 | 1,493 |
| 013 | Aksu İplik Dok. (Yeni) | 1,375 | 1,325 | 1,525 | 1,325 | 2,000 | 1,425 |
| *014 | Aksa | 8,800 | 8,800 | 9,200 | 9,100 | 5,131,000 | 9,035 |
| 015 | Aktaş Elektrik | 102,500 | 100,000 | 105,000 | 100,000 | 946,000 | 100,988 |
| 016 | Alarko Holding | 8,600 | 8,400 | 8,800 | 8,600 | 178,735,559 | 8,663 |
| 017 | Alarko Holding (Yeni) | 5,300 | 0 | 0 | 0 | 0 | 0 |
| 018 | Alcatel Teletaş | 22,750 | 22,250 | 23,250 | 22,500 | 7,746,400 | 22,649 |
| 019 | Alfa Menkul | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,500 |
| 020 | Alarko Gayrimenkul Y.O. | 7,300 | 7,100 | 7,400 | 7,200 | 49,009,000 | 7,235 |
| 021 | Alternatifbank A.P. | 2,175 | 2,000 | 2,100 | 2,050 | 38,750,000 | 2,053 |
| *022 | Alarko Sanayi | 31,500 | 31,000 | 32,500 | 32,000 | 4,971,000 | 31,702 |
| *023 | Altınyıldız | 7,100 | 7,000 | 7,500 | 7,200 | 21,135,000 | 7,247 |
| *024 | Anadolu Cam | 2,025 | 2,050 | 2,250 | 2,250 | 165,025,000 | 2,188 |
| 025 | Anadolu Biracılık | 13,250 | 13,000 | 13,500 | 13,250 | 774,000 | 13,169 |
| 026 | Anadolu Sigorta | 5,600 | 5,400 | 6,000 | 5,500 | 126,000 | 5,500 |
| 027 | Apeks Dış Ticaret | 8,500 | 8,300 | 8,600 | 8,400 | 1,286,000 | 8,366 |
| 028 | Arat Tekstil | 18,000 | 15,750 | 17,250 | 16,750 | 508,000 | 15,921 |
| 029 | Arçelik | 14,750 | 14,250 | 15,000 | 14,500 | 4,251,000 | 14,542 |
| 030 | Ardem | 11,750 | 11,500 | 12,000 | 11,750 | 3,429,000 | 11,684 |
| 031 | Alternatif Yatırım | 1,275 | 1,175 | 1,250 | 1,175 | 1,575,000 | 1,214 |
| *032 | Arsan Tekstil | 5,900 | 5,700 | 6,000 | 6,000 | 33,827,000 | 5,845 |
| 033 | Aselsan | 12,750 | 12,250 | 13,000 | 12,750 | 15,863,000 | 12,697 |
| *034 | Anadolu ISUZU | 12,250 | 12,250 | 12,750 | 12,500 | 2,617,000 | 12,583 |
| *035 | Ata Yatırım | 1,675 | 1,725 | 1,725 | 1,725 | 13,000 | 1,725 |
| 036 | Akın Tekstil | 3,850 | 3,850 | 3,900 | 3,850 | 2,573,000 | 3,885 |
| *037 | Atlas Yatırım | 930 | 920 | 940 | 940 | 4,442,100 | 933 |
| 038 | Atlantis Yat. Ort. | 1,150 | 1,150 | 1,175 | 1,150 | 611,000 | 1,174 |
| 039 | Avrasya Yat. Ort. | 1,675 | 1,625 | 1,625 | 1,625 | 5,000 | 1,625 |
| 040 | Aygaz | 39,000 | 38,500 | 39,500 | 39,000 | 13,412,000 | 39,007 |
| 041 | Bağfaş | 14,000 | 14,000 | 14,500 | 14,000 | 19,140,000 | 14,175 |
| *042 | Bak Ambalaj | 6,200 | 6,200 | 6,300 | 6,300 | 12,041,000 | 6,266 |
| 043 | Banvit | 31,000 | 30,500 | 32,000 | 30,500 | 1,451,460 | 31,001 |
| 044 | Beko Elektronik | 6,900 | 6,500 | 6,900 | 6,700 | 18,068,000 | 6,681 |
| 045 | Berdan Tekstil | 2,100 | 2,075 | 2,125 | 2,075 | 2,912,000 | 2,084 |
| 046 | Bosch Fren Sistemleri | 520,000 | 520,000 | 530,000 | 520,000 | 36,000 | 521,666 |
| 047 | Bisaş Tekstil | 3,300 | 3,200 | 3,250 | 3,200 | 200,000 | 3,227 |
| 048 | Bolu Çimento | 3,400 | 3,200 | 3,400 | 3,200 | 2,096,000 | 3,286 |
| 049 | Bossa Tic. San. | 2,700 | 2,650 | 2,750 | 2,700 | 15,821,000 | 2,687 |
| *050 | Brisa | 11,000 | 10,750 | 11,250 | 11,250 | 830,148 | 10,973 |
| 051 | Birlik Mensucat | 1,775 | 1,750 | 1,775 | 1,750 | 406,000 | 1,771 |
| *052 | Borova Yapı End. | 5,800 | 5,800 | 6,100 | 6,100 | 6,859,000 | 6,044 |
| 053 | Borusan | 15,250 | 15,000 | 15,500 | 15,250 | 751,000 | 15,243 |
| 054 | Borusan Yatırım | 16,750 | 16,500 | 18,000 | 16,750 | 1,010,000 | 16,770 |
| 055 | Batı Çimento | 11,500 | 10,000 | 11,500 | 11,500 | 777,000 | 11,079 |
| 056 | Bursa Çimento | 20,250 | 20,000 | 20,250 | 20,000 | 142,000 | 20,005 |
| *057 | Bumerang Yat.Ort. | 800 | 810 | 820 | 810 | 3,445,000 | 814 |
| 058 | Burçelik | 5,500 | 5,400 | 5,500 | 5,400 | 118,000 | 5,408 |
| 059 | Bayraklı Boya | 4,250 | 4,150 | 4,250 | 4,150 | 2,674,500 | 4,173 |
| 060 | CARSI | 20,250 | 20,000 | 20,250 | 20,250 | 3,925,000 | 20,074 |
| 061 | ÇBS Boya San. | 3,300 | 3,300 | 3,450 | 3,300 | 348,000 | 3,376 |
| *062 | Çelik Halat | 6,100 | 6,000 | 6,400 | 6,400 | 7,598,287 | 6,224 |
| 063 | CEMTAS Çelik Makina | 5,400 | 5,300 | 5,500 | 5,400 | 7,509,000 | 5,412 |
| 064 | Ceylan Giyim | 1,775 | 1,725 | 1,850 | 1,750 | 861,000 | 1,739 |
| *065 | Çimsa | 18,250 | 18,250 | 19,000 | 19,000 | 20,139,000 | 18,575 |
| 066 | Çelebi Hava Servisi | 64,000 | 64,000 | 66,000 | 64,000 | 330,000 | 64,936 |
| 067 | Çimbeton | 4,550 | 4,450 | 4,550 | 4,550 | 3,071,000 | 4,494 |
| 068 | Çimentaş | 8,900 | 8,500 | 8,800 | 8,500 | 257,000 | 8,578 |
| *069 | Commercial Un.Sig. | 3,100 | 3,100 | 3,300 | 3,250 | 2,136,000 | 3,168 |
| 070 | Çukurova Elektrik | 455,000 | 445,000 | 455,000 | 450,000 | 376,540 | 450,438 |
| *071 | Dardanel | 880 | 880 | 910 | 890 | 50,721,000 | 895 |
| 072 | Demirbank | 4,100 | 4,000 | 4,100 | 4,100 | 28,601,000 | 4,059 |
| *073 | Denizli Cam | 11,750 | 11,750 | 12,250 | 12,250 | 3,237,000 | 11,972 |
| *074 | Derimod | 3,550 | 3,600 | 3,900 | 3,900 | 2,888,000 | 3,773 |
| 075 | Deva Holding | 1,700 | 1,625 | 1,750 | 1,650 | 176,996,001 | 1,688 |
| 076 | Dışbank | 2,225 | 2,100 | 2,250 | 2,200 | 162,188,396 | 2,167 |
| 077 | Ditaş Doğan | 64,000 | 63,000 | 66,000 | 63,000 | 11,715,000 | 64,379 |
| *078 | Demir Yat. Ort. | 1,675 | 1,650 | 1,750 | 1,700 | 17,350,000 | 1,675 |
| *079 | Demisaş Döküm | 3,400 | 3,300 | 3,450 | 3,450 | 6,477,000 | 3,364 |
| 080 | Doğan Holding | 5,400 | 5,200 | 5,700 | 5,300 | 1,193,123,500 | 5,397 |
| 081 | Döktaş | 7,200 | 6,400 | 7,200 | 7,000 | 2,833,000 | 6,952 |
| *082 | Duran Ofset | 3,000 | 3,050 | 3,100 | 3,050 | 243,000 | 3,056 |
| *083 | Doğan Yayın Holding | 3,100 | 3,000 | 3,250 | 3,150 | 1,092,666,000 | 3,129 |
| *084 | Eczacıbaşı Yat.Ort. | 950 | 950 | 970 | 960 | 1,170,000 | 959 |
| 085 | Eczacıbaşı İlaç | 6,400 | 6,100 | 6,500 | 6,300 | 39,643,004 | 6,249 |
| *086 | Eczacıbaşı Yapı | 5,900 | 6,000 | 6,200 | 6,200 | 10,330,000 | 6,080 |
| 087 | Eczacıbaşı Yatırım | 2,450 | 2,400 | 2,475 | 2,450 | 90,674,000 | 2,436 |
| *088 | Eczacıbaşı Yatırım (Yeni) | 1,950 | 2,000 | 2,100 | 2,100 | 129,712,110 | 2,071 |
| 089 | Edip İplik | 2,300 | 0 | 0 | 0 | 0 | 0 |
| 090 | Efes Yatırım | 5,200 | 5,000 | 5,400 | 5,000 | 607,024,001 | 5,205 |
| 091 | Ege Biracılık | 40,000 | 39,000 | 40,500 | 39,500 | 337,000 | 39,636 |
| 092 | Egs | 5,500 | 5,200 | 5,600 | 5,300 | 18,161,000 | 5,315 |
| 093 | Ege Endüstri | 22,500 | 22,250 | 22,750 | 22,500 | 1,409,000 | 22,469 |
| 094 | Ege Gübre | 7,600 | 7,300 | 7,600 | 7,500 | 3,082,000 | 7,481 |
| 095 | Egeser Giyim | 1,825 | 1,775 | 1,825 | 1,800 | 11,575,000 | 1,787 |
| *096 | Egeser Giyim (Yeni) | 1,700 | 1,850 | 1,850 | 1,850 | 20,000 | 1,850 |
| *097 | Ege Profil Tic. | 8,800 | 8,800 | 9,800 | 8,900 | 267,000 | 8,879 |
| 098 | Ege Seramik | 975 | 930 | 1,000 | 960 | 8,244,000 | 966 |
| 099 | EGS Yat.Ort. | 6,800 | 6,300 | 6,900 | 6,400 | 194,523,000 | 6,499 |
| 100 | Emek Sigorta | 890 | 880 | 890 | 880 | 534,620 | 880 |
| 101 | Emek Elektrik | 8,400 | 7,700 | 9,000 | 8,200 | 2,684,000 | 8,106 |
| 102 | Eminis Ambalaj | 6,100 | 6,000 | 6,000 | 6,000 | 100,000 | 6,000 |
| 103 | Enka | 71,000 | 71,000 | 74,000 | 71,000 | 26,119,275 | 71,931 |
| 104 | Ege Plastik | 4,200 | 4,000 | 4,300 | 4,100 | 1,174,000 | 4,103 |
| *105 | Erciyes Boru San. | 8,400 | 8,400 | 8,700 | 8,500 | 10,817,000 | 8,522 |
| *106 | Erciyas Biracılık | 10,250 | 9,750 | 10,500 | 10,500 | 7,487,000 | 10,326 |
| 107 | Ereğli Demir Çelik | 7,200 | 6,900 | 7,300 | 7,100 | 242,235,280 | 7,052 |
| *108 | Esbank | 850 | 840 | 890 | 860 | 1,836,000 | 862 |
| 109 | Esem Spor Giyim | 5,300 | 5,000 | 5,400 | 5,300 | 2,822,000 | 5,262 |
| 110 | Evren Yatırım Ort. | 930 | 920 | 930 | 930 | 5,977,000 | 929 |