| Hisse Adı | Piyasa Değeri | Haftalık Düşük | Haftalık Yüksek | Son | Haftalık Değişim(Yüzde) |
| ACISELSAN ACIPAYAM SELULOZ SANAYI VE TICARET A.S. | 31.906.000 | 48,15 | 55,75 | 53 | 1,92 |
| ADANA CIMENTO (A) | 602.261.818 | 6,32 | 6,83 | 6,83 | 8,24 |
| ADANA CIMENTO (B) | 362.911.224 | 4,21 | 4,43 | 4,39 | 3,78 |
| ADEL KALEMCILIK | 468.562.500 | 49,45 | 62,8 | 59,5 | 21,06 |
| ADESE ALISVERIS TICARET | 900.000.000 | 9,8 | 10,37 | 10 | 2,04 |
| ADANA CIMENTO (C) | 112.428.078 | 0,66 | 0,7 | 0,68 | 3,03 |
| ANADOLU EFES | 11.901.315.786 | 19,45 | 20,95 | 20,1 | 2,29 |
| AFYON CIMENTO | 343.500.000 | 109 | 116 | 114,5 | 5,05 |
| ATAKULE GMYO | 109.200.000 | 1,25 | 1,3 | 1,3 | 3,17 |
| AKBANK | 32.600.000.000 | 7,46 | 8,18 | 8,15 | 9,99 |
| AKCANSA | 3.350.323.694 | 16,4 | 17,95 | 17,5 | 6,38 |
| AK ENERJI | 758.330.560 | 1 | 1,04 | 1,04 | 2,97 |
| AKFEN HOLDING | 1.597.590.000 | 5,92 | 6,25 | 6,1 | 3,92 |
| AKFEN GMYO | 312.800.000 | 1,53 | 1,72 | 1,7 | 11,84 |
| AKSIGORTA | 697.679.999 | 2,2 | 2,28 | 2,28 | 3,17 |
| AKDENIZ GUVENLIK HIZMETLERI | 132.000.000 | 4,71 | 5,24 | 5 | 4,17 |
| AKMERKEZ GMYO | 640.940.800 | 16,6 | 17,45 | 17,2 | 3,61 |
| AKSA | 1.794.499.999 | 9 | 9,83 | 9,7 | 6,48 |
| AKSA ENERJI | 1.802.717.206 | 2,65 | 2,94 | 2,94 | 9,7 |
| AKIS GAYRIMENKUL YAT. ORT. | 501.999.999 | 2,45 | 2,55 | 2,51 | 0 |
| AKSU ENERJI | 60.802.560 | 6,81 | 7,29 | 7,28 | 6,9 |
| ALARKO HOLDING | 867.051.960 | 3,77 | 3,93 | 3,88 | 3,19 |
| ALBARAKA TURK | 1.566.000.000 | 1,65 | 1,74 | 1,74 | 4,82 |
| ALARKO CARRIER | 387.720.000 | 33,75 | 36,25 | 35,9 | 6,69 |
| ALCATEL LUCENT TELETAS | 127.713.300 | 3,12 | 3,39 | 3,3 | 4,76 |
| ALARKO GMYO | 230.057.150 | 19,65 | 21,9 | 21,6 | 9,92 |
| ALKIM KAGIT | 60.374.999 | 1,03 | 1,16 | 1,15 | 1,77 |
| ALKIM KIMYA | 337.496.250 | 13 | 14,2 | 13,65 | 4,2 |
| ALTERNATIFBANK | 1.202.800.000 | 1,85 | 1,94 | 0 | |
| BOYNER PERAKENDE VE TEKSTIL YATIRIMLARI | 1.888.000.000 | 37 | 49,5 | 47,2 | 21,65 |
| ALTINYAG | 42.000.000 | 0,68 | 0,72 | 0,7 | 0 |
| ANADOLU CAM | 825.840.000 | 1,76 | 1,88 | 1,86 | 6,29 |
| ANEL ELEKTRIK | 130.900.000 | 1,13 | 1,22 | 1,19 | 0,85 |
| ANEL TELEKOM | 104.000.000 | 2,01 | 2,24 | 2,08 | 1,96 |
| ANADOLU HAYAT EMEK. | 1.964.600.000 | 5 | 5,31 | 5,17 | 0,39 |
| ANSA YATIRIM HOLDING | 5.400.000 | 0,54 | 0,64 | 0,54 | -11,48 |
| ANADOLU SIGORTA | 690.000.000 | 1,36 | 1,39 | 1,38 | 0,73 |
| ARCELIK | 9.933.204.613 | 13,85 | 15,05 | 14,7 | 6,91 |
| ARENA BILGISAYAR | 117.120.000 | 3,4 | 3,77 | 3,66 | 7,02 |
| ARMADA BILGISAYAR | 123.359.999 | 4,45 | 5,45 | 5,14 | 12,97 |
| ARSAN TEKSTIL | 105.156.750 | 1,42 | 1,53 | 1,49 | 1,36 |
| ARTI YATIRIM HOLDING | 11.000.000 | 1,05 | 1,15 | 1,1 | -1,79 |
| ASIL CELIK SANAYI VE TICARET | 718.528.386 | 3,7 | 4 | 3,99 | -1,48 |
| ASELSAN | 6.150.000.000 | 11,8 | 12,45 | 12,3 | 4,68 |
| ASLAN CIMENTO | 3.164.550.000 | 39,3 | 43,95 | 43,35 | 9,89 |
| ANADOLU ISUZU | 552.885.000 | 21 | 22,05 | 21,75 | 3,57 |
| ASYA KATILIM BANKASI | 531.000.000 | 0,57 | 0,59 | 0,59 | 0 |
| ATA GAYRIMENKUL YAT. ORT. | 52.250.000 | 2,07 | 2,26 | 2,2 | 3,77 |
| AKIN TEKSTIL | 155.736.000 | 5,66 | 6,61 | 6,18 | -2,06 |
| ATLAS YAT. ORT. | 15.200.000 | 0,74 | 0,8 | 0,76 | 0 |
| ATLANTIK PETROL URUNLERI SANAYI VE TICARET | 48.560.908 | 3,54 | 3,99 | 3,97 | 11,2 |
| ATLANTIS YATIRIM HOLDING | 5.040.000 | 0,6 | 0,64 | 0,63 | 3,28 |
| AVRASYA GMYO | 72.000.000 | 0,95 | 1,02 | 1 | 3,09 |
| AVIVA SIGORTA | 562.500.000 | 3,74 | 4,4 | 3,75 | -16,67 |
| AVOD KURUTULMUS GIDA VE TARIM URUNLERI | 26.970.000 | 0,88 | 0,98 | 0,93 | 3,33 |
| AVRASYA PETROL VE TUR. | 70.200.000 | 1,45 | 1,63 | 1,56 | 1,96 |
| ALTINYUNUS CESME | 95.347.330 | 5,46 | 5,8 | 5,69 | -2,07 |
| AYEN ENERJI | 328.401.216 | 1,83 | 1,93 | 1,92 | 3,78 |
| AYES AKDENIZ YAPI ELEMANLARI SANAYI VE TICARET | 13.074.534 | 0,77 | 0,87 | 0,87 | 12,99 |
| AYGAZ | 2.811.000.000 | 8,74 | 9,65 | 9,37 | 6,84 |
| BAGFAS | 585.000.000 | 12,45 | 13,25 | 13 | 4,42 |
| BAK AMBALAJ | 91.440.000 | 2,35 | 2,72 | 2,54 | 2,42 |
| BALATACILIK SANAYI VE TICARET | 7.056.000 | 0,69 | 0,73 | 0,7 | 0 |
| BANVIT | 257.060.598 | 2,42 | 2,58 | 2,57 | 6,2 |
| BASTAS BASKENT CIMENTO SANAYI VE TICARET | 332.844.573 | 2,53 | 2,54 | 2,53 | -0,39 |
| AVRUPA YATIRIM HOLDING | 73.538.000 | 8,45 | 8,9 | 8,86 | 2,43 |
| BEYAZ FILO OTO KIRALAMA | 43.500.000 | 1,16 | 1,24 | 1,2 | -0,83 |
| BOSCH FREN SISTEMLERI | 366.250.000 | 133 | 154,5 | 146,5 | 10,57 |
| BIM MAGAZALAR | 14.162.940.000 | 43,6 | 46,95 | 46,65 | 7,99 |
| BISAS TEKSTIL | 14.300.000 | 0,64 | 0,67 | 0,65 | 1,56 |
| BIZIM MAGAZALARI | 634.000.000 | 15,35 | 16 | 15,85 | 2,26 |
| BESIKTAS FUTBOL YAT. | 580.800.000 | 2,39 | 2,63 | 2,42 | 2,54 |
| BILICI YATIRIM | 58.050.000 | 1,23 | 1,31 | 1,29 | 1,57 |
| BIMEKS | 250.799.999 | 2,01 | 2,18 | 2,09 | -1,42 |
| BANKALAR BORSA YF | 13,56 | 14,82 | 14,82 | 10,43 | |
| BOLU CIMENTO | 800.685.494 | 5,3 | 5,63 | 5,59 | 2,57 |
| BOSSA | 261.360.000 | 2,27 | 2,45 | 2,42 | 6,61 |
| BOYNER MAGAZACILIK | 488.891.699 | 5 | 5,55 | 5,31 | 4,94 |
| BRISA | 3.051.168.750 | 9,35 | 10,25 | 10 | 6,27 |
| BIRKO MENSUCAT | 28.800.000 | 0,46 | 0,5 | 0,48 | 2,13 |
| BERKOSAN YALITIM | 26.832.000 | 1,58 | 1,81 | 1,72 | 7,5 |
| BIRLIK MENSUCAT | 15.286.616 | 0,91 | 0,98 | 0,93 | 1,09 |
| YESIL YAPI | 267.613.987 | 1,03 | 1,26 | 1,15 | -6,5 |
| BORUSAN MANNESMANN | 1.050.367.500 | 6,91 | 7,81 | 7,41 | 7,08 |
| BORUSAN YAT. PAZ. | 541.406.250 | 17,95 | 20,4 | 19,25 | 6,94 |
| BATISOKE CIMENTO | 203.175.000 | 2,39 | 2,67 | 2,58 | -2,64 |
| BATI CIMENTO | 565.600.000 | 6,85 | 7,23 | 7,07 | 1 |
| BURSA CIMENTO | 541.776.936 | 5,05 | 5,34 | 5,12 | 1,59 |
| BURCELIK | 28.810.080 | 3,13 | 3,59 | 3,42 | 8,92 |
| BURCELIK VANA | 10.580.647 | 1,26 | 1,53 | 1,44 | 10,77 |
| BOYASAN TEKSTIL | 6.205.680 | 0 | |||
| CARREFOURSA(A) | 1.879.426.962 | 28 | 33,05 | 31,5 | 5,88 |
| CARREFOURSA(B) | 1.521.330.935 | 25 | 28,85 | 28,3 | 5,99 |
| COCA COLA ICECEK | 11.484.840.807 | 41,9 | 45,35 | 45,15 | 8,27 |
| CELIK HALAT | 52.965.000 | 3,04 | 3,29 | 3,21 | 5,25 |
| CEMAS DOKUM | 142.200.000 | 0,58 | 0,61 | 0,6 | 1,69 |
| CEMTAS | 159.541.574 | 1,53 | 1,6 | 1,58 | 1,94 |
| KERVANSARAY YAT. HOLDING | 270.712.336 | 0,44 | 0,47 | 0,46 | 0 |
| CIMSA | 2.222.139.070 | 16,35 | 17,2 | 16,45 | 0,61 |
| CELEBI | 693.765.000 | 28,1 | 29,5 | 28,55 | -0,7 |
| CIMBETON | 69.030.000 | 37,3 | 39,6 | 39 | 0,65 |
| CIMENTAS | 1.062.772.051 | 11,4 | 14,15 | 12,2 | -5,43 |
| COMPONENTA DOKUMCULUK | 300.133.152 | 4,33 | 4,49 | 4,49 | 3,94 |
| COSMOS YATIRIM HOLDING | 6.000.000 | 0,95 | 1 | 1 | 11,11 |
| CREDITWEST FAKTORING | 159.200.000 | 1,89 | 2,04 | 1,99 | 4,19 |
| DAGI YATIRIM HOLDING | 17.928.000 | 1,56 | 1,69 | 1,66 | 3,75 |
| DAGI GIYIM | 60.900.000 | 1,91 | 2,12 | 2,1 | 8,25 |
| DARDANEL | 50.457.216 | 1,28 | 1,45 | 1,45 | 11,54 |
| DENIZLI CAM | 46.680.000 | 7,6 | 7,81 | 7,78 | 1,7 |
| DENGE YATIRIM HOLDING | 25.280.000 | 3,09 | 3,24 | 3,16 | 0,64 |
| DENIZBANK | 4.991.217.000 | 6,7 | 6,97 | 6,97 | 0,29 |
| DERIMOD | 27.810.000 | 4,86 | 5,46 | 5,15 | 4,89 |
| DESA DERI | 41.838.700 | 0,84 | 0,87 | 0,85 | 0 |
| DESPEC BILGISAYAR | 62.100.000 | 2,56 | 2,7 | 2,7 | 5,47 |
| DEVA HOLDING | 520.000.000 | 2,4 | 2,63 | 2,6 | 8,33 |
| DATAGATE BILGISAYAR | 126.000.000 | 11,5 | 12,65 | 12,6 | 8,15 |
| DOGUS GMYO | 990.627.555 | 4,14 | 4,56 | 4,36 | 5,06 |
| DOGAN GAZETECILIK | 133.350.000 | 1,25 | 1,27 | 1,27 | 1,6 |
| DIRITEKS DIRILIS TEKSTIL VE TICARET | 6.077.500 | 0,84 | 0,89 | 0,85 | -1,16 |
| DITAS DOGAN | 65.599.999 | 5,88 | 6,7 | 6,56 | 9,88 |
| DEMISAS DOKUM | 43.750.000 | 1,2 | 1,26 | 1,25 | 4,17 |
| DENIZ GMYO | 82.500.000 | 1,6 | 1,7 | 1,65 | 0,61 |
| DOGUS OTOMOTIV | 2.893.000.000 | 12,65 | 13,45 | 13,15 | 3,95 |
| DOGAN BURDA | 46.159.653 | 2,3 | 2,37 | 2,36 | 2,61 |
| DO-CO RESTAURANTS | 1.973.160.000 | 193 | 208 | 202,5 | 0,5 |
| DOGUSAN | 15.200.000 | 0,73 | 0,77 | 0,76 | 0 |
| DOGAN HOLDING | 1.596.332.180 | 0,59 | 0,63 | 0,61 | -3,17 |
| DURAN DOGAN BASIM | 38.787.840 | 2,3 | 2,41 | 2,34 | 1,3 |
| DYO BOYA | 186.000.000 | 1,72 | 1,86 | 1,86 | 8,77 |
| ECZACIBASI YAT. ORT. | 26.880.000 | 1,23 | 1,3 | 1,28 | 2,4 |
| ECZACIBASI ILAC | 1.447.269.120 | 2,38 | 2,67 | 2,64 | 12,34 |
| ECZACIBASI YAPI | 515.637.670 | 4,54 | 4,6 | 4,57 | 1,56 |
| ECZACIBASI YATIRIM | 603.400.000 | 7,88 | 8,7 | 8,62 | 7,75 |
| EDIP GAYRIMENKUL | 57.200.000 | 0,86 | 0,9 | 0,88 | 0 |
| EGELI&CO YATIRIM HOLDING | 24.400.000 | 0,6 | 0,63 | 0,61 | -1,61 |
| EGELI & CO TARIM GIRISIM | 27.940.000 | 1,24 | 1,36 | 1,27 | -2,31 |
| EGE ENDUSTRI | 688.275.000 | 180,5 | 219 | 218,5 | 19,73 |
| EGE GUBRE | 193.500.000 | 18,4 | 19,55 | 19,35 | 4,59 |
| EGELI CO GIRISIM SERMAYESI YAT. ORT. | 100.200.000 | 4,45 | 5,1 | 5,01 | -2,53 |
| EGE PROFIL | 254.946.332 | 3,89 | 4,53 | 4,28 | 10,88 |
| EGE SERAMIK | 301.499.999 | 3,9 | 4,08 | 4,02 | 3,08 |
| EMLAK KONUT GMYO | 11.096.000.000 | 2,92 | 3,08 | 2,92 | -3,63 |
| EKIZ KIMYA SANAYI VE TICARET | 3.804.196 | 0,41 | 0,6 | 0,53 | 26,19 |
| EURO YAT. ORT. | 8.600.000 | 0,42 | 0,44 | 0,43 | -2,27 |
| EMEK ELEKTRIK | 30.131.999 | 1,19 | 1,28 | 1,24 | 1,64 |
| EMINIS AMBALAJ | 27.078.825 | 1,92 | 2,25 | 2,12 | 9,84 |
| ENKA INSAAT | 18.108.000.000 | 4,94 | 5,08 | 5,03 | 1,21 |
| EGEPLAST | 23.200.000 | 1,13 | 1,22 | 1,16 | -4,92 |
| ERBOSAN | 218.457.000 | 37,8 | 42,45 | 41,85 | 9,55 |
| EREGLI DEMIR CELIK | 14.525.000.000 | 3,9 | 4,2 | 4,15 | 6,41 |
| ERSU GIDA | 38.160.000 | 1 | 1,11 | 1,06 | 0,95 |
| ESCORT TEKNOLOJI | 56.990.993 | 1,09 | 1,21 | 1,14 | -5,79 |
| ESEM SPOR GIYIM | 5.193.240 | 0,39 | 0,4 | 0,39 | -2,5 |
| ETILER GIDA | 68.936.250 | 5,69 | 6,52 | 5,93 | -6,76 |
| EURO TREND YAT. ORT. | 9.400.000 | 0,45 | 0,48 | 0,47 | 2,17 |
| EURO KAPITAL YAT. ORT. | 9.600.000 | 0,46 | 0,49 | 0,48 | 0 |
| EURO YATIRIM HOLDING | 58.800.000 | 0,96 | 1,05 | 0,98 | -1,01 |
| FENERBAHCE FUTBOL | 1.115.000.000 | 41,35 | 44,8 | 44,6 | 2,76 |
| FENIS ALUMINYUM | 17.152.174 | 0,34 | 0,37 | 0,34 | -8,11 |
| FINANS FIN. KIR. | 342.700.000 | 2,9 | 3,01 | 2,98 | -1 |
| FINANSBANK | 8.136.450.000 | 2,8 | 2,93 | 2,87 | 0,35 |
| FLAP KONGRE TOPLANTI HIZ. OTOMOTIV VE TURIZM | 53.500.000 | 2,02 | 2,19 | 2,14 | 4,39 |
| F-M IZMIT PISTON | 193.450.504 | 12,7 | 14 | 13,55 | 4,63 |
| FON FIN.KIR. | 75.892.140 | 1,61 | 1,66 | 1,62 | -1,82 |
| FRIGO PAK GIDA | 20.020.000 | 0,7 | 0,78 | 0,77 | 8,45 |
| FORD OTOSAN | 11.457.211.500 | 31,45 | 32,75 | 32,65 | 3,98 |
| FAVORI DINLENME YER. | 3.769.281 | 0,13 | 0,14 | 0,13 | 0 |
| GARANTI BANKASI | 37.968.000.000 | 8,12 | 9,13 | 9,04 | 12,58 |
| GARANTI FAKTORING | 154.230.000 | 1,85 | 1,96 | 1,94 | 4,3 |
| GEDIK GIRISIM SERMAYESI YAT. ORT. | 21.400.000 | 1,05 | 1,09 | 1,07 | 0,94 |
| GEDIK YATIRIM HOLDING | 10.500.000 | 1,05 | 1,05 | 1,05 | 0 |
| GEDIK Y. MEN. DEG. | 129.167.999 | 2,28 | 2,33 | 2,3 | -0,86 |
| GEDIZ | 0,9 | 1,03 | 1,03 | 9,57 | |
| GENTAS | 131.099.999 | 1,31 | 1,38 | 1,38 | 2,99 |
| GERSAN ELEKTRIK | 56.400.000 | 1,3 | 1,44 | 1,41 | 8,46 |
| GLOBAL MEN. DEG. | 18.000.000 | 0,45 | 0,46 | 0,45 | -2,17 |
| GULER YAT. HOLDING | 11.250.000 | 1,17 | 1,25 | 1,25 | 5,04 |
| GLOBAL YAT. HOLDING | 381.876.294 | 1,73 | 1,97 | 1,87 | 2,75 |
| GOLTAS CIMENTO | 493.560.000 | 62,55 | 68,95 | 68,55 | 9,33 |
| GOOD-YEAR | 869.989.469 | 66,7 | 74,5 | 73 | 8,96 |
| GOZDE GIRISIM | 1.081.850.000 | 2,63 | 2,81 | 2,81 | 6,44 |
| GARANTI YAT. ORT. | 23.040.000 | 0,7 | 0,72 | 0,72 | 1,41 |
| GSD DENIZCILIK | 84.011.177 | 1,5 | 1,72 | 1,61 | 6,62 |
| GSD HOLDING | 445.000.000 | 1,74 | 1,95 | 1,78 | 1,71 |
| GALATASARAY SPORTIF | 435.064.500 | 18,6 | 20,1 | 20,1 | 4,69 |
| GUBRE FABRIK. | 2.084.160.000 | 5,46 | 6,36 | 6,24 | 10,64 |
| GUNES SIGORTA | 387.000.000 | 2,4 | 2,71 | 2,58 | 7,5 |
| T. HALK BANKASI | 17.000.000.000 | 12,55 | 13,7 | 13,6 | 10,12 |
| HALK SIGORTA | 365.660.000 | 3 | 3,94 | 3,89 | 21,56 |
| HATAY TEKSTIL | 59.220.000 | 2,74 | 2,85 | 2,82 | 2,17 |
| HEKTAS | 194.952.575 | 2,43 | 2,58 | 2,57 | 5,76 |
| HITIT HOLDING | 60.800.000 | 0 | |||
| HURRIYET GZT. | 375.360.000 | 0,63 | 0,71 | 0,68 | 0 |
| HAZNEDAR REFRAKTER | 67.725.000 | 4,2 | 4,46 | 4,3 | 0 |
| IDAS | 4.545.416 | 0,19 | 0,21 | 0,2 | -4,76 |
| IDEALIST GMYO | 10.500.000 | 0,95 | 1,05 | 1,05 | 5 |
| ISIKLAR ENERJI VE YAPI HOLDING A.S. | 94.420.017 | 0,31 | 0,33 | 0,33 | 3,13 |
| IHLAS EV ALETLERI | 63.152.100 | 0,3 | 0,35 | 0,33 | 10 |
| IHLAS GAZETECILIK | 62.400.000 | 0,45 | 0,56 | 0,52 | 10,64 |
| IHLAS HOLDING | 221.312.000 | 0,26 | 0,29 | 0,28 | 3,7 |
| IHLAS MADENCILIK | 89.883.067 | 1,08 | 1,14 | 1,13 | 3,67 |
| IHLAS YAYIN HOLDING | 56.000.000 | 0,25 | 0,3 | 0,28 | 7,69 |
| INDEKS BILGISAYAR | 305.200.000 | 5,35 | 5,45 | 5,45 | 2,25 |
| INFO YATIRIM | 14.035.167 | 0,73 | 0,76 | 0,76 | 1,33 |
| INTEMA | 67.068.000 | 12,7 | 14,2 | 13,8 | 4,55 |
| IPEK DOGAL ENERJI | 423.450.465 | 1,51 | 1,63 | 1,63 | 5,16 |
| IS BANKASI (A) | 21.072.450 | 0 | |||
| ISBIR HOLDING | 103.511.520 | 159,5 | 176 | 163 | 1,88 |
| IS BANKASI (B) | 48.905.823 | 1349,5 | 1500 | 1478,5 | 5,61 |
| IS BANKASI (C) | 28.079.812.800 | 5,72 | 6,3 | 6,24 | 10,05 |
| IS FIN.KIR. | 466.118.030 | 0,98 | 1,04 | 1,01 | 4,12 |
| IS GIRISIM | 147.811.910 | 1,91 | 2,01 | 1,98 | 2,65 |
| IS GMYO | 1.115.856.000 | 1,62 | 1,68 | 1,64 | 1,23 |
| IS BANKASI (KURUCU) | 7000 | 7000 | 0 | ||
| IS Y. MEN. DEG. | 451.520.000 | 1,31 | 1,37 | 1,36 | 3,82 |
| IS YAT. ORT. | 184.689.176 | 1,11 | 1,16 | 1,15 | 3,6 |
| ITTIFAK HOLDING | 130.800.000 | 2,07 | 2,18 | 2,18 | 5,83 |
| IZMIR DEMIR CELIK | 877.500.000 | 2,23 | 2,39 | 2,34 | 5,88 |
(Sürecek)
