06 Eylül 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 9,33 | -2,51 | 115.561.971,40 | 18:10 |
| A1YEN A1 YENILENEBILIR ENERJI | 30,92 | -2,77 | 59.565.544,14 | 18:10 |
| ACSEL ACIPAYAM SELULOZ | 128,80 | -3,52 | 31.291.112,70 | 18:10 |
| ADEL ADEL KALEMCILIK | 35,40 | -2,75 | 73.395.076,28 | 18:10 |
| ADESE ADESE GAYRIMENKUL | 21,06 | 9,92 | 1.606.854.705,51 | 18:10 |
| ADGYO ADRA GMYO | 51,40 | 3,38 | 107.985.356,24 | 18:10 |
| AEFES ANADOLU EFES | 14,90 | -3,12 | 1.418.749.789,82 | 18:10 |
| AFYON AFYON CIMENTO | 13,55 | -1,88 | 33.193.473,93 | 18:10 |
| AGESA AGESA HAYAT EMEKLILIK | 157,30 | -1,01 | 25.810.338,10 | 18:10 |
| AGHOL ANADOLU GRUBU HOLDING | 27,58 | 0,22 | 231.212.472,76 | 18:10 |
| AGROT AGROTECH TEKNOLOJI | 8,10 | -3,46 | 175.935.526,59 | 18:10 |
| AGYO ATAKULE GMYO | 7,78 | -0,77 | 2.693.844,84 | 18:10 |
| AHGAZ AHLATCI DOGALGAZ | 36,40 | 0,83 | 190.820.028,78 | 18:10 |
| AHSGY AHES GMYO | 39,10 | 1,93 | 64.477.608,12 | 18:10 |
| AKBNK AKBANK | 62,45 | 1,38 | 13.925.908.862,60 | 18:10 |
| AKCNS AKCANSA | 137,60 | -1,01 | 113.774.168,60 | 18:10 |
| AKENR AKENERJI | 10,68 | -1,39 | 56.838.541,28 | 18:10 |
| AKFGY AKFEN GMYO | 2,71 | -2,17 | 208.735.058,29 | 18:10 |
| AKFIS AKFEN INSAAT | 22,90 | -1,97 | 71.004.181,94 | 18:10 |
| AKFYE AKFEN YEN. ENERJI | 17,72 | -1,61 | 73.525.837,57 | 18:10 |
| AKGRT AKSIGORTA | 6,34 | -1,09 | 46.588.186,36 | 18:10 |
| AKMGY AKMERKEZ GMYO | 232,40 | 0,35 | 5.913.455,30 | 18:10 |
| AKSA AKSA | 10,81 | 3,05 | 431.599.626,44 | 18:10 |
| AKSEN AKSA ENERJI | 36,36 | -1,41 | 265.223.219,24 | 18:10 |
| AKSGY AKIS GMYO | 7,55 | -0,26 | 32.088.243,15 | 18:10 |
| AKSUE AKSU ENERJI | 18,92 | -3,07 | 5.647.586,05 | 18:10 |
| AKYHO AKDENIZ YATIRIM HOLDING | 3,45 | -2,54 | 9.898.934,42 | 18:10 |
| ALARK ALARKO HOLDING | 80,20 | -1,53 | 375.879.977,20 | 18:10 |
| ALBRK ALBARAKA TURK | 8,44 | -0,24 | 254.041.714,81 | 18:10 |
| ALCAR ALARKO CARRIER | 998,00 | 0,60 | 61.195.454,00 | 18:10 |
| ALCTL ALCATEL LUCENT TELETAS | 115,10 | -1,71 | 34.560.903,50 | 18:10 |
| ALFAS ALFA SOLAR ENERJI | 45,56 | -3,02 | 81.558.326,34 | 18:10 |
| ALGYO ALARKO GMYO | 21,66 | -0,64 | 42.682.061,88 | 18:10 |
| ALKA ALKIM KAGIT | 9,21 | 0,99 | 132.792.160,99 | 18:10 |
| ALKIM ALKIM KIMYA | 17,78 | -1,22 | 42.781.886,45 | 18:10 |
| ALKLC ALTINKILIC GIDA VE SUT | 82,00 | -3,81 | 193.208.095,80 | 18:10 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 53,77 | 2,95 | 2.037.701.854,85 | 18:10 |
| ALTNY ALTINAY SAVUNMA | 72,90 | -2,80 | 397.033.255,70 | 18:10 |
| ALVES ALVES KABLO | 33,00 | 0,12 | 466.044.469,04 | 18:10 |
| ANELE ANEL ELEKTRIK | 22,34 | -8,67 | 87.714.310,78 | 18:10 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 12,93 | 1,02 | 337.541.901,30 | 18:10 |
| ANHYT ANADOLU HAYAT EMEK. | 80,65 | -2,83 | 46.195.475,65 | 18:10 |
| ANSGR ANADOLU SIGORTA | 21,64 | -0,73 | 130.128.835,28 | 18:10 |
| ARASE DOGU ARAS ENERJI | 55,55 | -3,22 | 17.703.813,40 | 18:10 |
| ARCLK ARCELIK | 125,40 | -1,80 | 291.552.878,10 | 18:10 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 26,78 | -1,47 | 89.691.377,12 | 18:10 |
| ARENA ARENA BILGISAYAR | 32,08 | -3,66 | 56.862.945,88 | 18:10 |
| ARMGD ARMADA GIDA | 33,08 | -1,43 | 65.723.660,84 | 18:10 |
| ARSAN ARSAN TEKSTIL | 2,78 | -2,46 | 45.169.394,39 | 18:10 |
| ARTMS ARTEMIS HALI | 36,54 | -5,87 | 75.223.777,72 | 18:10 |
| ARZUM ARZUM EV ALETLERI | 2,79 | 0,36 | 83.755.386,44 | 18:10 |
| ARZUMR ARZUM EV ALETLERI - RHKP | 1,81 | 1,69 | 35.251.476,39 | 18:10 |
| ASELS ASELSAN | 175,00 | -3,85 | 4.060.044.089,10 | 18:10 |
| ASGYO ASCE GMYO | 13,10 | -0,61 | 110.996.576,18 | 18:10 |
| ASTOR ASTOR ENERJI | 113,00 | -4,16 | 1.391.017.840,10 | 18:10 |
| ASUZU ANADOLU ISUZU | 61,95 | -2,21 | 48.250.630,70 | 18:10 |
| ATAGY ATA GMYO | 14,53 | -2,48 | 5.269.959,02 | 18:10 |
| ATAKP ATAKEY PATATES | 52,25 | -1,42 | 43.391.073,35 | 18:10 |
| ATATP ATP YAZILIM | 128,20 | -4,83 | 166.560.660,10 | 18:10 |
| ATEKS AKIN TEKSTIL | 82,20 | -0,24 | 933.355,55 | 18:10 |
| ATLAS ATLAS YAT. ORT. | 6,40 | -3,47 | 4.132.880,31 | 18:10 |
| ATSYH ATLANTIS YATIRIM HOLDING | 55,00 | 4,76 | 2.443.121,60 | 18:10 |
| AVGYO AVRASYA GMYO | 12,62 | -2,77 | 4.171.965,64 | 18:10 |
| AVHOL AVRUPA YATIRIM HOLDING | 45,92 | -3,41 | 129.877.966,08 | 18:10 |
| AVOD A.V.O.D GIDA VE TARIM | 3,88 | -5,83 | 99.777.224,19 | 18:10 |
| AVPGY AVRUPAKENT GMYO | 63,50 | 0,95 | 63.356.858,50 | 18:10 |
| AVTUR AVRASYA PETROL VE TUR. | 15,07 | -2,14 | 7.174.263,38 | 18:10 |
| AYCES ALTINYUNUS CESME | 496,50 | -0,90 | 30.754.955,75 | 18:10 |
| AYDEM AYDEM ENERJI | 18,21 | -1,57 | 117.157.662,12 | 18:10 |
| AYEN AYEN ENERJI | 30,10 | -2,97 | 41.821.413,46 | 18:10 |
| AYES AYES CELIK HASIR VE CIT | 15,60 | 1,30 | 1.207.000,11 | 18:10 |
| AYGAZ AYGAZ | 161,50 | -2,12 | 36.337.015,60 | 18:10 |
| AZTEK AZTEK TEKNOLOJI | 42,90 | -2,41 | 27.345.143,58 | 18:10 |
| BAGFS BAGFAS | 38,06 | -0,37 | 74.537.246,64 | 18:10 |
| BAHKM BAHADIR KIMYA | 56,75 | -2,66 | 26.346.705,40 | 18:10 |
| BAKAB BAK AMBALAJ | 38,14 | -3,74 | 10.558.974,20 | 18:10 |
| BALAT BALATACILAR BALATACILIK | 67,10 | -2,04 | 3.256.510,10 | 18:10 |
| BALSU BALSU GIDA | 24,50 | -4,82 | 431.499.511,96 | 18:10 |
| BANVT BANVIT | 197,50 | -2,47 | 52.275.251,50 | 18:10 |
| BARMA BAREM AMBALAJ | 21,50 | 2,97 | 222.620.729,24 | 18:10 |
| BASCM BASTAS BASKENT CIMENTO | 18,83 | -3,93 | 2.292.232,94 | 18:10 |
| BASGZ BASKENT DOGALGAZ GMYO | 33,58 | -1,29 | 18.635.619,26 | 18:10 |
| BAYRK BAYRAK TABAN SANAYI | 29,90 | -2,61 | 97.520.610,76 | 18:10 |
| BEGYO BATI EGE GMYO | 8,13 | 1,12 | 291.830.179,19 | 18:10 |
| BERA BERA HOLDING | 17,17 | -2,77 | 148.883.073,80 | 18:10 |
| BESLR BESLER GIDA | 15,40 | 1,92 | 154.320.702,38 | 18:10 |
| BEYAZ BEYAZ FILO | 35,92 | 9,98 | 222.061.824,88 | 18:10 |
| BFREN BOSCH FREN SISTEMLERI | 199,90 | -4,12 | 187.407.743,10 | 18:10 |
| BIENY BIEN YAPI URUNLERI | 43,02 | -2,23 | 176.492.663,86 | 18:10 |
| BIGCH BUYUK SEFLER BIGCHEFS | 50,65 | 9,97 | 104.036.073,75 | 18:10 |
| BIGEN BIRLESIM GRUP ENERJI | 11,51 | -2,46 | 115.700.725,66 | 18:10 |
| BIMAS BIM MAGAZALAR | 515,00 | -0,19 | 1.944.286.500,00 | 18:10 |
| BINBN BIN ULASIM TEKNOLOJILERI | 175,90 | -9,98 | 467.598.914,70 | 18:10 |
| BINHO 1000 YATIRIMLAR HOL. | 13,15 | 2,10 | 3.920.033.987,50 | 18:10 |
| BIOEN BIOTREND CEVRE VE ENERJI | 23,60 | -0,59 | 170.048.154,96 | 18:10 |
| BIZIM BIZIM MAGAZALARI | 27,32 | -3,60 | 13.570.442,24 | 18:10 |
| BJKAS BESIKTAS FUTBOL YAT. | 2,24 | -5,88 | 376.946.523,16 | 18:10 |
| BLCYT BILICI YATIRIM | 22,00 | 0,00 | 39.382.952,92 | 18:10 |
| BMSCH BMS CELIK HASIR | 14,30 | -1,11 | 22.118.699,48 | 18:10 |
| BMSTL BMS BIRLESIK METAL | 67,50 | 1,73 | 158.911.242,15 | 18:10 |
| BNTAS BANTAS AMBALAJ | 7,14 | -2,19 | 46.416.562,14 | 18:10 |
| BOBET BOGAZICI BETON SANAYI | 20,30 | -0,10 | 83.881.432,56 | 18:10 |
| BORLS BORLEASE OTOMOTIV | 24,28 | -0,49 | 84.851.076,72 | 18:10 |
| BORSK BOR SEKER | 24,82 | -2,59 | 68.147.409,00 | 18:10 |
| BOSSA BOSSA | 7,71 | 1,98 | 76.305.810,04 | 18:10 |
| BRISA BRISA | 76,40 | -2,05 | 23.907.035,45 | 18:10 |
| BRKO BIRKO MENSUCAT | 8,80 | 8,11 | 21.644.905,79 | 18:10 |
| BRKSN BERKOSAN YALITIM | 9,30 | 0,32 | 8.278.469,15 | 18:10 |
| BRKVY BIRIKIM VARLIK YONETIM | 82,20 | -0,96 | 103.091.986,00 | 18:10 |
| BRLSM BIRLESIM MUHENDISLIK | 15,86 | -1,25 | 134.806.499,14 | 18:10 |
| BRMEN BIRLIK MENSUCAT | 16,00 | 2,56 | 4.064.923,04 | 18:10 |
| BRSAN BORUSAN BORU SANAYI | 458,50 | -1,93 | 631.888.186,50 | 18:10 |
| BRYAT BORUSAN YAT. PAZ. | 2.515,00 | 0,30 | 221.202.412,50 | 18:10 |
| BSOKE BATISOKE CIMENTO | 14,55 | -0,34 | 264.241.080,66 | 18:10 |
| BTCIM BATI CIMENTO | 4,14 | -2,82 | 953.299.474,08 | 18:10 |
| BUCIM BURSA CIMENTO | 6,94 | -1,14 | 58.942.823,77 | 18:10 |
| BULGS BULLS GSYO | 33,14 | 0,42 | 257.118.931,96 | 18:10 |
| BURCE BURCELIK | 18,01 | 0,95 | 137.525.829,25 | 18:10 |
| BURVA BURCELIK VANA | 121,40 | 0,33 | 8.138.908,20 | 18:10 |
| BVSAN BULBULOGLU VINC | 111,80 | -0,97 | 139.216.888,70 | 18:10 |
| BYDNR BAYDONER RESTORANLARI | 24,48 | -2,47 | 9.770.145,64 | 18:10 |
| CANTE CAN2 TERMIK | 2,43 | 1,67 | 1.574.641.822,80 | 18:10 |
| CASA CASA EMTIA PETROL | 104,20 | -9,94 | 12.014.572,60 | 18:10 |
| CATES CATES ELEKTRIK | 34,62 | -2,31 | 30.871.847,52 | 18:10 |
| CCOLA COCA COLA ICECEK | 47,82 | -2,41 | 528.579.798,36 | 18:10 |
| CELHA CELIK HALAT | 9,34 | -2,81 | 23.687.358,58 | 18:10 |
| CEMAS CEMAS DOKUM | 7,10 | 3,95 | 404.132.550,46 | 18:10 |
| CEMTS CEMTAS | 11,81 | -3,36 | 103.709.715,15 | 18:10 |
| CEMZY CEM ZEYTIN | 31,50 | 9,99 | 312.188.184,06 | 18:10 |
| CEOEM CEO EVENT MEDYA | 37,80 | -4,83 | 118.926.523,96 | 18:10 |
| CGCAM CAGDAS CAM | 43,30 | -0,05 | 258.850.474,38 | 18:10 |
| CIMSA CIMSA | 45,06 | -2,17 | 562.134.162,20 | 18:10 |
| CLEBI CELEBI | 1.547,00 | -1,59 | 158.389.713,00 | 18:10 |
| CMBTN CIMBETON | 2.345,00 | 2,81 | 140.284.759,00 | 18:10 |
| CMENT CIMENTAS | 392,75 | -1,81 | 1.312.990,25 | 18:10 |
| CONSE CONSUS ENERJI | 3,48 | -0,85 | 35.014.788,09 | 18:10 |
| COSMO COSMOS YAT. HOLDING | 131,30 | 0,08 | 4.929.970,90 | 18:10 |
| CRDFA CREDITWEST FAKTORING | 20,98 | -1,78 | 17.023.508,60 | 18:10 |
| CRFSA CARREFOURSA | 83,70 | -0,42 | 19.507.973,20 | 18:10 |
| CUSAN CUHADAROGLU METAL | 38,50 | 3,49 | 61.034.800,30 | 18:10 |
| CVKMD CVK MADEN | 14,60 | -2,99 | 411.949.954,87 | 18:10 |
| CWENE CW ENERJI | 18,01 | -2,07 | 119.489.636,18 | 18:10 |
| DAGI DAGI GIYIM | 8,71 | 0,00 | 119.024.493,37 | 18:10 |
| DAPGM DAP GAYRIMENKUL | 18,81 | 0,05 | 2.207.609.859,12 | 18:10 |
| DARDL DARDANEL | 2,79 | -6,69 | 223.336.322,36 | 18:10 |
| DCTTR DCT TRADING DIS TICARET | 31,34 | -1,88 | 129.109.786,00 | 18:10 |
| DENGE DENGE HOLDING | 3,07 | -0,65 | 128.678.947,79 | 18:10 |
| DERHL DERLUKS YATIRIM HOLDING | 21,00 | -1,50 | 213.480.001,72 | 18:10 |
| DERIM DERIMOD | 45,30 | 3,85 | 139.506.597,94 | 18:10 |
| DESA DESA DERI | 14,53 | 0,48 | 36.905.418,05 | 18:10 |
| DESPC DESPEC BILGISAYAR | 60,60 | -2,81 | 21.889.705,70 | 18:10 |
| DEVA DEVA HOLDING | 65,80 | -0,68 | 32.501.918,55 | 18:10 |
| DGATE DATAGATE BILGISAYAR | 77,30 | -5,10 | 40.747.462,50 | 18:10 |
| DGGYO DOGUS GMYO | 33,40 | -2,17 | 5.627.227,60 | 18:10 |
| DGNMO DOGANLAR MOBILYA | 6,96 | -4,26 | 39.595.895,20 | 18:10 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 31,00 | -8,82 | 4.098.042,94 | 18:10 |
| DITAS DITAS DOGAN | 34,00 | -2,02 | 52.708.836,68 | 18:10 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,39 | -0,31 | 135.738.718,95 | 18:10 |
| DMRGD DMR UNLU MAMULLER | 30,02 | -1,18 | 140.430.074,46 | 18:10 |
| DMSAS DEMISAS DOKUM | 7,56 | -0,66 | 36.825.749,64 | 18:10 |
| DNISI DINAMIK ISI MAKINA YALITIM | 22,86 | -2,39 | 46.057.048,58 | 18:10 |
| DOAS DOGUS OTOMOTIV | 175,60 | -1,24 | 360.761.345,60 | 18:10 |
| DOBUR DOGAN BURDA | 520,50 | -9,95 | 213.970.269,00 | 18:10 |
| DOCO DO-CO | 10.790,00 | 0,28 | 25.539.420,00 | 18:10 |
| DOFER DOFER YAPI MALZEMELERI | 50,60 | 1,89 | 58.345.219,68 | 18:10 |
| DOGUB DOGUSAN | 22,10 | -0,99 | 4.243.146,66 | 18:10 |
| DOHOL DOGAN HOLDING | 17,86 | -0,22 | 313.906.087,39 | 18:10 |
| DOKTA DOKTAS DOKUMCULUK | 29,74 | -3,69 | 47.031.934,74 | 18:10 |
| DSTKF DESTEK FINANS FAKTORING | 890,00 | 2,30 | 5.918.604.542,50 | 18:10 |
| DURDO DURAN DOGAN BASIM | 4,24 | -0,70 | 20.456.968,81 | 18:10 |
| DURKN DURUKAN SEKERLEME | 17,93 | 3,34 | 350.722.467,39 | 18:10 |
| DYOBY DYO BOYA | 15,18 | -3,00 | 43.169.523,49 | 18:10 |
| DZGYO DENIZ GMYO | 7,41 | -1,33 | 55.928.752,03 | 18:10 |
| EBEBK EBEBEK MAGAZACILIK | 54,90 | -1,96 | 31.478.047,25 | 18:10 |
| ECILC ECZACIBASI ILAC | 58,90 | -1,17 | 274.044.364,75 | 18:10 |
| ECZYT ECZACIBASI YATIRIM | 233,50 | -1,14 | 60.661.960,60 | 18:10 |
| EDATA E-DATA TEKNOLOJI | 5,35 | -1,29 | 48.792.458,10 | 18:10 |
| EDIP EDIP GAYRIMENKUL | 38,02 | -3,65 | 95.785.775,12 | 18:10 |
| EFORC EFOR CAY SANAYI | 127,90 | -1,99 | 112.486.300,10 | 18:10 |
| EGEEN EGE ENDUSTRI | 8.070,00 | -1,13 | 123.499.667,50 | 18:10 |
| EGEGY EGEYAPI AVRUPA GMYO | 28,32 | 0,00 | 38.699.930,56 | 18:10 |
| EGEPO NASMED EGEPOL | 8,90 | -1,00 | 55.527.567,98 | 18:10 |
| EGGUB EGE GUBRE | 125,60 | 0,00 | 105.132.758,60 | 18:10 |
| EGPRO EGE PROFIL | 25,30 | -1,33 | 36.611.506,22 | 18:10 |
| EGSER EGE SERAMIK | 3,48 | -5,69 | 67.272.421,16 | 18:10 |
| EKGYO EMLAK KONUT GMYO | 19,51 | 0,98 | 5.638.419.668,17 | 18:10 |
| EKIZ EKIZ KIMYA | 84,00 | -1,70 | 3.622.961,40 | 18:10 |
| EKOS EKOS TEKNOLOJI | 26,36 | 0,61 | 468.036.263,00 | 18:10 |
| EKSUN EKSUN GIDA | 6,60 | -1,20 | 42.542.306,23 | 18:10 |
| ELITE ELITE NATUREL ORGANIK GIDA | 33,36 | -2,63 | 47.162.399,16 | 18:10 |
| EMKEL EMEK ELEKTRIK | 109,40 | 7,47 | 311.112.323,40 | 18:10 |
| EMNIS EMINIS AMBALAJ | 205,60 | 0,29 | 1.737.139,00 | 18:10 |
| ENDAE ENDA ENERJI HOLDING | 17,03 | -2,01 | 36.894.058,95 | 18:10 |
| ENERY ENERYA ENERJI | 11,90 | 2,59 | 816.163.641,48 | 18:10 |
| ENJSA ENERJISA ENERJI | 68,90 | -1,57 | 213.961.317,45 | 18:10 |
| ENKAI ENKA INSAAT | 69,20 | 0,14 | 823.277.890,50 | 18:10 |
| ENSRI ENSARI SINAI YATIRIMLAR | 98,40 | -0,56 | 215.228.455,45 | 18:10 |
| ENTRA IC ENTERRA YEN. ENERJI | 11,75 | -4,08 | 137.158.543,01 | 18:10 |
| EPLAS EGEPLAST | 6,64 | -2,21 | 60.723.276,85 | 18:10 |
| ERBOS ERBOSAN | 193,00 | -1,88 | 23.892.656,00 | 18:10 |
| ERCB ERCIYAS CELIK BORU | 79,85 | -1,90 | 19.613.362,45 | 18:10 |
| EREGL EREGLI DEMIR CELIK | 27,34 | -2,98 | 4.111.996.408,76 | 18:10 |
| ERSU ERSU GIDA | 17,70 | -1,78 | 9.368.758,11 | 18:10 |
| ESCAR ESCAR FILO | 26,82 | 1,51 | 155.603.463,70 | 18:10 |
| ESCOM ESCORT TEKNOLOJI | 3,02 | -4,73 | 98.226.965,41 | 18:10 |
| ESEN ESENBOGA ELEKTRIK | 10,70 | -0,65 | 177.328.847,88 | 18:10 |
| ETILR ETILER GIDA | 5,10 | 0,59 | 256.629.689,26 | 18:10 |
| ETYAT EURO TREND YAT. ORT. | 16,39 | 0,43 | 4.417.238,29 | 18:10 |
| EUHOL EURO YATIRIM HOLDING | 10,89 | 0,83 | 3.536.166,89 | 18:10 |
| EUKYO EURO KAPITAL YAT. ORT. | 13,35 | 1,29 | 4.592.385,05 | 18:10 |
| EUPWR EUROPOWER ENERJI | 27,68 | -2,12 | 148.765.621,92 | 18:10 |
| EUREN EUROPEN ENDUSTRI | 8,05 | -9,24 | 1.265.198.452,65 | 18:10 |
| EUYO EURO YAT. ORT. | 14,44 | 3,96 | 8.106.911,45 | 18:10 |
| EYGYO EYG GMYO | 4,79 | 1,70 | 73.612.740,09 | 18:10 |
| FADE FADE GIDA | 14,33 | -2,65 | 16.500.982,30 | 18:10 |
| FENER FENERBAHCE FUTBOL | 12,69 | -1,78 | 342.202.860,19 | 18:10 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 10,61 | 2,51 | 30.777.084,49 | 18:10 |
| FMIZP F-M IZMIT PISTON | 348,25 | -0,07 | 78.890.068,00 | 18:10 |
| FONET FONET BILGI TEKNOLOJILERI | 16,68 | 2,02 | 174.424.627,28 | 18:10 |
| FORMT FORMET METAL VE CAM | 3,92 | -6,67 | 1.210.179.076,59 | 18:10 |
| FORTE FORTE BILGI ILETISIM | 71,00 | -3,60 | 60.459.557,70 | 18:10 |
| FRIGO FRIGO PAK GIDA | 8,26 | 0,73 | 126.108.606,90 | 18:10 |
| FROTO FORD OTOSAN | 107,00 | 2,29 | 1.707.306.738,40 | 18:10 |
| FZLGY FUZUL GMYO | 13,35 | 1,91 | 253.397.756,57 | 18:10 |
| GARAN GARANTI BANKASI | 138,80 | 0,29 | 5.662.368.414,80 | 18:10 |
| GARFA GARANTI FAKTORING | 28,88 | -0,89 | 21.530.064,68 | 18:10 |
| GEDIK GEDIK Y. MEN. DEG. | 7,35 | -2,52 | 85.637.898,63 | 18:10 |
| GEDZA GEDIZ AMBALAJ | 28,50 | -4,04 | 28.970.412,24 | 18:10 |
| GENIL GEN ILAC | 168,90 | -1,17 | 102.181.299,20 | 18:10 |
| GENTS GENTAS | 8,01 | -2,91 | 87.941.912,28 | 18:10 |
| GEREL GERSAN ELEKTRIK | 21,54 | -1,55 | 154.714.027,06 | 18:10 |
| GESAN GIRISIM ELEKTRIK SANAYI | 44,56 | -2,15 | 156.682.659,28 | 18:10 |
| GIPTA GIPTA OFIS KIRTASIYE | 147,10 | 0,00 | 167.628.318,10 | 18:10 |
| GLBMD GLOBAL MEN. DEG. | 13,74 | -0,22 | 4.888.702,42 | 18:10 |
| GLCVY GELECEK VARLIK YONETIMI | 63,50 | -3,93 | 74.328.241,05 | 18:10 |
| GLRMK GULERMAK AGIR SANAYI | 173,20 | -2,37 | 831.523.255,30 | 18:10 |
| GLRYH GULER YAT. HOLDING | 4,28 | -2,73 | 41.726.892,54 | 18:10 |
| GLYHO GLOBAL YAT. HOLDING | 9,55 | 4,03 | 356.803.625,14 | 18:10 |
| GMTAS GIMAT MAGAZACILIK | 23,80 | -1,33 | 28.054.835,28 | 18:10 |
| GOKNR GOKNUR GIDA | 23,00 | -2,04 | 107.513.188,62 | 18:10 |
| GOLTS GOLTAS CIMENTO | 326,50 | -1,80 | 72.017.355,50 | 18:10 |
| GOODY GOOD-YEAR | 18,71 | -3,26 | 34.285.860,94 | 18:10 |
| GOZDE GOZDE GIRISIM | 22,38 | -0,18 | 49.118.434,02 | 18:10 |
| GRNYO GARANTI YAT. ORT. | 16,68 | 7,06 | 31.860.356,45 | 18:10 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 349,00 | -2,24 | 205.071.086,75 | 18:10 |
| GRTHO GRAINTURK HOLDING | 482,75 | -0,41 | 495.575.454,50 | 18:10 |
| GSDDE GSD DENIZCILIK | 10,20 | -1,54 | 33.309.355,53 | 18:10 |
| GSDHO GSD HOLDING | 4,82 | -1,23 | 42.137.250,56 | 18:10 |
| GSRAY GALATASARAY SPORTIF | 1,59 | -2,45 | 1.483.983.198,84 | 18:10 |
| GUBRF GUBRE FABRIK. | 269,50 | -4,09 | 1.022.121.685,25 | 18:10 |
| GUNDG GUNDOGDU GIDA | 97,00 | -1,02 | 66.871.461,75 | 18:10 |
| GWIND GALATA WIND ENERJI | 24,08 | -2,43 | 98.966.574,60 | 18:10 |
| GZNMI GEZINOMI SEYAHAT | 301,00 | -1,95 | 130.567.157,75 | 18:10 |
| HALKB T. HALK BANKASI | 24,98 | -1,42 | 850.951.341,10 | 18:10 |
| HATEK HATAY TEKSTIL | 17,85 | -1,71 | 55.527.695,88 | 18:10 |
| HATSN HATSAN GEMI | 54,80 | -1,62 | 97.690.530,75 | 18:10 |
| HDFGS HEDEF GIRISIM | 2,90 | 8,61 | 215.823.778,70 | 18:10 |
| HEDEF HEDEF HOLDING | 18,36 | 2,00 | 33.436.709,27 | 18:10 |
| HEKTS HEKTAS | 4,04 | -3,58 | 1.064.980.290,64 | 18:10 |
| HKTM HIDROPAR HAREKET KONTROL | 12,89 | -4,38 | 64.968.860,17 | 18:10 |
| HLGYO HALK GMYO | 4,02 | -0,74 | 202.417.165,78 | 18:10 |
| HOROZ HOROZ LOJISTIK | 58,25 | -4,90 | 132.289.306,10 | 18:10 |
| HRKET HAREKET PROJE TASIMACILIGI | 79,90 | -2,26 | 104.277.526,75 | 18:10 |
| HTTBT HITIT BILGISAYAR | 50,95 | -2,11 | 24.922.548,55 | 18:10 |
| HUBVC HUB GIRISIM | 2,89 | -3,34 | 50.739.454,29 | 18:10 |
| HUNER HUN YENILENEBILIR ENERJI | 3,95 | -2,47 | 128.982.921,89 | 18:10 |
| HURGZ HURRIYET GZT. | 8,40 | -3,00 | 111.733.508,74 | 18:10 |
| ICBCT ICBC TURKEY BANK | 16,46 | -0,78 | 72.878.499,90 | 18:10 |
| ICUGS ICU GIRISIM | 3,54 | -3,54 | 97.307.723,38 | 18:10 |
| IDGYO IDEALIST GMYO | 3,85 | -4,23 | 8.489.551,21 | 18:10 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 13,34 | -2,98 | 342.683.053,99 | 18:10 |
| IHAAS IHLAS HABER AJANSI | 41,60 | -2,99 | 82.519.390,30 | 18:10 |
| IHEVA IHLAS EV ALETLERI | 2,72 | -1,09 | 5.724.432,29 | 18:10 |
| IHGZT IHLAS GAZETECILIK | 2,02 | -4,72 | 143.798.417,29 | 18:10 |
| IHLAS IHLAS HOLDING | 3,89 | -4,89 | 315.955.666,79 | 18:10 |
| IHLGM IHLAS GAYRIMENKUL | 3,31 | -6,23 | 255.941.247,43 | 18:10 |
| IHYAY IHLAS YAYIN HOLDING | 2,94 | -3,29 | 56.904.825,54 | 18:10 |
| IMASM IMAS MAKINA | 3,98 | 0,76 | 223.456.548,59 | 18:10 |
| INDES INDEKS BILGISAYAR | 7,99 | -2,32 | 31.252.142,82 | 18:10 |
| INFO INFO YATIRIM | 3,90 | -4,65 | 134.437.786,18 | 18:10 |
| INGRM INGRAM BILISIM | 492,50 | -2,18 | 176.608.890,00 | 18:10 |
| INTEK INNOSA TEKNOLOJI | 410,00 | -1,20 | 3.436.913,00 | 18:10 |
| INTEM INTEMA | 263,25 | -1,96 | 27.646.603,00 | 18:10 |
| INVEO INVEO YATIRIM HOLDING | 12,40 | -6,70 | 211.118.967,89 | 18:10 |
| INVES INVESTCO HOLDING | 677,00 | 4,96 | 82.491.860,00 | 18:10 |
| IPEKE IPEK DOGAL ENERJI | 59,50 | 1,97 | 273.146.937,45 | 18:10 |
| ISATR IS BANKASI (A) | 5.500.000,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 112,00 | 0,09 | 5.615.685,60 | 18:10 |
| ISBTR IS BANKASI (B) | 435.000,00 | -1,67 | 870.997,50 | 18:10 |
| ISCTR IS BANKASI (C) | 13,69 | 0,81 | 11.397.928.601,39 | 18:10 |
| ISDMR ISKENDERUN DEMIR CELIK | 37,52 | -1,21 | 62.942.713,92 | 18:10 |
| ISFIN IS FIN.KIR. | 17,13 | -4,09 | 50.536.891,43 | 18:10 |
| ISGSY IS GIRISIM | 94,75 | -4,10 | 111.324.633,75 | 18:10 |
| ISGYO IS GMYO | 19,79 | -3,37 | 127.371.541,74 | 18:10 |
| ISKPL ISIK PLASTIK | 6,64 | 9,93 | 284.842.496,68 | 18:10 |
| ISKUR IS BANKASI (KUR.) | 2.800.000,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 42,42 | -2,62 | 326.734.706,20 | 18:10 |
| ISSEN ISBIR SENTETIK DOKUMA | 8,92 | -1,00 | 11.248.256,93 | 18:10 |
| ISYAT IS YAT. ORT. | 9,80 | 3,16 | 82.555.739,40 | 18:10 |
| IZENR IZDEMIR ENERJI | 9,70 | -6,28 | 1.485.757.285,44 | 18:10 |
| IZFAS IZMIR FIRCA | 155,00 | -1,27 | 126.718.861,30 | 18:10 |
| IZINV IZ YATIRIM HOLDING | 91,60 | -0,27 | 40.428.644,60 | 18:10 |
| IZMDC IZMIR DEMIR CELIK | 8,65 | -0,46 | 331.669.508,64 | 18:10 |
| JANTS JANTSA JANT SANAYI | 22,70 | -2,24 | 147.547.497,02 | 18:10 |
| KAPLM KAPLAMIN | 308,75 | 9,97 | 325.855.173,50 | 18:10 |
| KAREL KAREL ELEKTRONIK | 9,45 | -3,96 | 91.128.536,39 | 18:10 |
| KARSN KARSAN OTOMOTIV | 12,10 | -1,79 | 401.066.982,03 | 18:10 |
| KARTN KARTONSAN | 90,70 | -1,57 | 26.621.141,05 | 18:10 |
| KATMR KATMERCILER EKIPMAN | 3,39 | 0,00 | 1.722.214.309,59 | 18:10 |
| KAYSE KAYSERI SEKER FABRIKASI | 20,76 | -1,70 | 69.563.724,50 | 18:10 |
| KBORU KUZEY BORU | 15,16 | -2,32 | 176.541.533,15 | 18:10 |
| KCAER KOCAER CELIK | 13,92 | -3,67 | 128.274.063,64 | 18:10 |
| KCHOL KOC HOLDING | 168,00 | -1,29 | 4.905.695.375,60 | 18:10 |
| KENT KENT GIDA | 856,00 | -2,17 | 2.127.710,00 | 18:10 |
| KERVN KERVANSARAY YAT. HOLDING | 3,20 | -2,14 | 2.235.338,98 | 18:10 |
| KFEIN KAFEIN YAZILIM | 10,36 | -3,18 | 50.985.467,48 | 18:10 |
| KGYO KORAY GMYO | 3,32 | -0,90 | 10.168.497,71 | 18:10 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 13,80 | -2,68 | 25.678.050,84 | 18:10 |
| KLGYO KILER GMYO | 6,51 | -1,51 | 78.522.266,99 | 18:10 |
| KLKIM KALEKIM KIMYEVI MADDELER | 36,32 | 0,11 | 168.949.739,52 | 18:10 |
| KLMSN KLIMASAN KLIMA | 37,36 | -1,42 | 32.565.659,20 | 18:10 |
| KLNMA T. KALKINMA BANK. | 12,00 | -3,46 | 3.751.879,80 | 18:10 |
| KLRHO KILER HOLDING | 66,35 | -1,99 | 30.400.841,30 | 18:10 |
| KLSER KALESERAMIK | 31,60 | -1,80 | 47.887.059,76 | 18:10 |
| KLSYN KOLEKSIYON MOBILYA | 6,18 | -4,04 | 15.924.053,33 | 18:10 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 64,50 | -1,00 | 89.711.868,35 | 18:10 |
| KMPUR KIMTEKS POLIURETAN | 17,92 | -2,87 | 116.693.654,78 | 18:10 |
| KNFRT KONFRUT TARIM | 18,16 | 6,32 | 68.413.007,41 | 18:10 |
| KOCMT KOC METALURJI | 16,89 | -1,92 | 89.073.971,70 | 18:10 |
| KONKA KONYA KAGIT | 45,60 | -8,73 | 76.263.476,90 | 18:10 |
| KONTR KONTROLMATIK TEKNOLOJI | 26,02 | -3,27 | 426.124.408,34 | 18:10 |
| KONYA KONYA CIMENTO | 5.082,50 | -0,20 | 64.481.142,50 | 18:10 |
| KOPOL KOZA POLYESTER | 6,63 | -3,77 | 125.204.336,38 | 18:10 |
| KORDS KORDSA TEKNIK TEKSTIL | 66,70 | -1,40 | 47.403.359,05 | 18:10 |
| KOTON KOTON MAGAZACILIK | 19,97 | 2,20 | 145.662.359,65 | 18:10 |
| KOZAA KOZA MADENCILIK | 79,35 | 1,47 | 661.434.700,70 | 18:10 |
| KOZAL KOZA ALTIN | 24,20 | 1,77 | 1.618.960.000,50 | 18:10 |
| KRDMA KARDEMIR (A) | 36,00 | -2,12 | 144.329.127,12 | 18:10 |
| KRDMB KARDEMIR (B) | 27,04 | -3,08 | 31.850.196,10 | 18:10 |
| KRDMD KARDEMIR (D) | 26,74 | -2,34 | 837.335.029,18 | 18:10 |
| KRGYO KORFEZ GMYO | 3,46 | -2,26 | 65.123.566,19 | 18:10 |
| KRONT KRON TEKNOLOJI | 16,84 | 0,54 | 52.273.072,44 | 18:10 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,11 | -3,11 | 15.607.593,13 | 18:10 |
| KRSTL KRISTAL KOLA | 10,50 | -0,66 | 55.070.828,50 | 18:10 |
| KRTEK KARSU TEKSTIL | 33,12 | -4,61 | 102.099.999,54 | 18:10 |
| KRVGD KERVAN GIDA | 2,43 | 0,00 | 34.440.460,03 | 18:10 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.630,00 | -0,27 | 2.069.465,00 | 18:10 |
| KTLEV KATILIMEVIM TAS. FIN. | 11,25 | -3,85 | 783.605.426,11 | 18:10 |
| KTSKR KUTAHYA SEKER FABRIKASI | 71,95 | 1,62 | 70.291.924,05 | 18:10 |
| KUTPO KUTAHYA PORSELEN | 97,05 | 0,47 | 47.912.328,25 | 18:10 |
| KUVVA KUVVA GIDA | 115,80 | -3,50 | 9.386.218,60 | 18:10 |
| KUYAS KUYAS YATIRIM | 54,80 | -4,78 | 1.081.869.074,20 | 18:10 |
| KZBGY KIZILBUK GYO | 14,47 | -2,23 | 326.625.313,27 | 18:10 |
| KZGYO KUZUGRUP GMYO | 24,80 | -2,82 | 33.284.595,52 | 18:10 |
| LIDER LDR TURIZM | 288,00 | -0,35 | 16.254.430,75 | 18:10 |
| LIDFA LIDER FAKTORING | 4,10 | -1,68 | 44.427.009,02 | 18:10 |
| LILAK LILA KAGIT | 30,64 | -3,16 | 273.948.862,74 | 18:10 |
| LINK LINK BILGISAYAR | 670,00 | -1,11 | 50.508.940,50 | 18:10 |
| LKMNH LOKMAN HEKIM SAGLIK | 18,90 | -3,77 | 42.047.061,68 | 18:10 |
| LMKDC LIMAK DOGU ANADOLU | 28,12 | -1,61 | 89.025.613,28 | 18:10 |
| LOGO LOGO YAZILIM | 167,20 | -3,91 | 64.706.448,40 | 18:10 |
| LRSHO LORAS HOLDING | 5,35 | 0,00 | 207.948.634,69 | 18:10 |
| LUKSK LUKS KADIFE | 112,60 | -2,00 | 25.543.307,70 | 18:10 |
| LYDHO LYDIA HOLDING | 123,50 | -0,40 | 120.481.063,30 | 18:10 |
| LYDYE LYDIA YESIL ENERJI | 12.970,00 | -1,74 | 24.634.785,00 | 18:10 |
| MAALT MARMARIS ALTINYUNUS | 1.289,00 | -1,15 | 30.529.889,00 | 18:10 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 38,40 | -2,93 | 27.306.058,68 | 18:10 |
| MAGEN MARGUN ENERJI | 56,30 | 1,44 | 227.647.615,30 | 18:10 |
| MAKIM MAKIM MAKINE | 18,84 | -1,88 | 20.987.643,98 | 18:10 |
| MAKTK MAKINA TAKIM | 21,72 | -2,34 | 458.002.912,00 | 18:10 |
| MANAS MANAS ENERJI YONETIMI | 10,10 | -4,27 | 68.012.086,77 | 18:10 |
| MARBL TUREKS TURUNC MADENCILIK | 15,71 | 1,75 | 136.601.499,46 | 18:10 |
| MARKA MARKA YATIRIM HOLDING | 47,80 | -2,53 | 40.587.380,52 | 18:10 |
| MARTI MARTI OTEL | 4,27 | -5,53 | 233.942.215,33 | 18:10 |
| MAVI MAVI GIYIM | 42,00 | -3,54 | 569.288.680,66 | 18:10 |
| MEDTR MEDITERA TIBBI MALZEME | 29,40 | -3,16 | 43.499.920,22 | 18:10 |
| MEGAP MEGA POLIETILEN | 4,90 | -1,41 | 2.022.141,31 | 18:10 |
| MEGMT MEGA METAL | 33,76 | -2,71 | 116.626.404,94 | 18:10 |
| MEKAG MEKA GLOBAL MAKINE | 5,38 | 4,47 | 186.006.265,65 | 18:10 |
| MEPET METRO PETROL VE TESISLERI | 13,86 | -2,53 | 9.862.721,28 | 18:10 |
| MERCN MERCAN KIMYA | 44,00 | 0,00 | 260.536.744,58 | 18:10 |
| MERIT MERIT TURIZM | 24,22 | -1,54 | 260.222.079,26 | 18:10 |
| MERKO MERKO GIDA | 14,20 | -3,07 | 34.791.917,52 | 18:10 |
| METRO METRO HOLDING | 4,38 | -3,10 | 58.010.849,90 | 18:10 |
| METUR METEMTUR YATIRIM | 58,95 | 0,94 | 268.481.572,75 | 18:10 |
| MGROS MIGROS TICARET | 457,75 | -0,65 | 1.283.519.228,50 | 18:10 |
| MHRGY MHR GMYO | 6,69 | -4,15 | 44.264.429,45 | 18:10 |
| MIATK MIA TEKNOLOJI | 43,08 | 1,27 | 1.354.865.379,46 | 18:10 |
| MMCAS MMC SAN. VE TIC. YAT. | 94,50 | 7,20 | 10.338.263,25 | 18:10 |
| MNDRS MENDERES TEKSTIL | 18,90 | 9,95 | 437.613.468,62 | 18:10 |
| MNDTR MONDI TURKEY | 7,07 | -3,68 | 35.986.075,59 | 18:10 |
| MOBTL MOBILTEL ILETISIM | 7,51 | -3,35 | 48.253.961,10 | 18:10 |
| MOGAN MOGAN ENERJI | 9,96 | -3,95 | 105.316.428,27 | 18:10 |
| MOPAS MOPAS MARKETCILIK | 31,30 | -3,28 | 76.193.511,04 | 18:10 |
| MPARK MLP SAGLIK | 357,00 | -1,04 | 155.342.124,25 | 18:10 |
| MRGYO MARTI GMYO | 3,60 | -1,64 | 742.157.128,63 | 18:10 |
| MRSHL MARSHALL | 1.844,00 | 1,82 | 73.747.317,00 | 18:10 |
| MSGYO MISTRAL GMYO | 6,96 | 9,26 | 72.944.138,14 | 18:10 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 25,62 | 1,51 | 79.751.849,86 | 18:10 |
| MTRYO METRO YAT. ORT. | 7,99 | -0,37 | 2.268.523,09 | 18:10 |
| MZHLD MAZHAR ZORLU HOLDING | 6,90 | -1,99 | 2.729.365,41 | 18:10 |
| NATEN NATUREL ENERJI | 9,42 | -3,88 | 171.884.026,66 | 18:10 |
| NETAS NETAS TELEKOM. | 78,00 | -1,27 | 176.242.935,75 | 18:10 |
| NIBAS NIGBAS NIGDE BETON | 26,88 | -3,38 | 16.716.557,42 | 18:10 |
| NTGAZ NATURELGAZ | 10,07 | -1,76 | 63.034.572,61 | 18:10 |
| NTHOL NET HOLDING | 50,00 | -3,01 | 47.523.548,70 | 18:10 |
| NUGYO NUROL GMYO | 11,47 | -1,88 | 67.946.906,12 | 18:10 |
| NUHCM NUH CIMENTO | 226,90 | -1,39 | 11.054.189,00 | 18:10 |
| OBAMS OBA MAKARNACILIK | 47,44 | -1,21 | 1.345.813.956,40 | 18:10 |
| OBASE OBASE BILGISAYAR | 40,20 | -1,52 | 29.230.895,64 | 18:10 |
| ODAS ODAS ELEKTRIK | 5,82 | -2,84 | 376.044.977,70 | 18:10 |
| ODINE ODINE TEKNOLOJI | 149,00 | 3,83 | 197.361.263,80 | 18:10 |
| OFSYM OFIS YEM GIDA | 62,00 | 1,64 | 99.462.239,80 | 18:10 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 124,30 | -1,89 | 55.299.724,80 | 18:10 |
| ONRYT ONUR TEKNOLOJI | 85,05 | -5,50 | 152.671.043,05 | 18:10 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 9,63 | -3,22 | 11.279.884,60 | 18:10 |
| ORGE ORGE ENERJI ELEKTRIK | 76,50 | -1,16 | 74.495.255,70 | 18:10 |
| ORMA ORMA ORMAN MAHSULLERI | 186,50 | -1,32 | 1.396.823,50 | 18:10 |
| OSMEN OSMANLI MENKUL | 9,62 | -3,32 | 41.119.172,70 | 18:10 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 3,73 | -2,61 | 57.627.376,60 | 18:10 |
| OTKAR OTOKAR | 485,00 | -3,29 | 445.344.264,50 | 18:10 |
| OTTO OTTO HOLDING | 549,00 | 2,62 | 93.390.852,50 | 18:10 |
| OYAKC OYAK CIMENTO | 21,50 | -1,83 | 440.551.262,02 | 18:10 |
| OYAYO OYAK YAT. ORT. | 38,10 | -4,03 | 10.671.106,98 | 18:10 |
| OYLUM OYLUM SINAI YATIRIMLAR | 8,50 | -3,30 | 9.104.098,04 | 18:10 |
| OYYAT OYAK YATIRIM MENKUL | 42,50 | 2,66 | 27.618.061,34 | 18:10 |
| OZATD OZATA DENIZCILIK | 216,70 | -3,26 | 76.013.491,20 | 18:10 |
| OZGYO OZDERICI GMYO | 7,96 | -3,52 | 42.111.438,40 | 18:10 |
| OZKGY OZAK GMYO | 13,30 | 1,29 | 60.214.360,92 | 18:10 |
| OZRDN OZERDEN AMBALAJ | 9,04 | -1,09 | 3.508.584,84 | 18:10 |
| OZSUB OZSU BALIK | 20,58 | -2,00 | 17.939.998,74 | 18:10 |
| OZYSR OZYASAR TEL | 33,32 | -4,31 | 90.347.464,74 | 18:10 |
| PAGYO PANORA GMYO | 82,75 | -0,90 | 21.926.514,40 | 18:10 |
| PAMEL PAMEL ELEKTRIK | 122,00 | -2,40 | 21.882.965,70 | 18:10 |
| PAPIL PAPILON SAVUNMA | 18,25 | -2,25 | 175.209.213,69 | 18:10 |
| PARSN PARSAN | 100,60 | -1,57 | 45.169.481,70 | 18:10 |
| PASEU PASIFIK EURASIA LOJISTIK | 115,20 | 3,32 | 589.516.753,20 | 18:10 |
| PATEK PASIFIK TEKNOLOJI | 31,88 | -2,86 | 2.837.400.672,12 | 18:10 |
| PCILT PC ILETISIM MEDYA | 28,92 | 2,19 | 214.190.805,32 | 18:10 |
| PEKGY PEKER GMYO | 6,97 | -1,41 | 1.988.186.592,79 | 18:10 |
| PENGD PENGUEN GIDA | 8,69 | -3,01 | 63.067.598,87 | 18:10 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 18,50 | 5,41 | 418.999.036,56 | 18:10 |
| PETKM PETKIM | 18,18 | -1,46 | 1.325.732.181,74 | 18:10 |
| PETUN PINAR ET VE UN | 13,30 | 6,15 | 81.160.981,24 | 18:10 |
| PGSUS PEGASUS | 225,90 | -2,25 | 4.228.572.908,40 | 18:10 |
| PINSU PINAR SU | 11,90 | 1,54 | 35.417.064,23 | 18:10 |
| PKART PLASTIKKART | 78,80 | -2,60 | 18.344.556,50 | 18:10 |
| PKENT PETROKENT TURIZM | 238,20 | 6,91 | 263.187.975,10 | 18:10 |
| PLTUR PLATFORM TURIZM | 26,62 | -5,94 | 123.940.948,74 | 18:10 |
| PNLSN PANELSAN CATI CEPHE | 41,46 | -2,26 | 35.009.857,86 | 18:10 |
| PNSUT PINAR SUT | 13,99 | 9,98 | 144.479.840,71 | 18:10 |
| POLHO POLISAN HOLDING | 4,62 | -5,13 | 349.038.383,83 | 18:10 |
| POLTK POLITEKNIK METAL | 9.145,00 | -1,53 | 63.468.075,00 | 18:10 |
| PRDGS PARDUS GIRISIM | 7,03 | -2,63 | 42.811.903,57 | 18:10 |
| PRKAB TURK PRYSMIAN KABLO | 35,34 | 0,23 | 32.186.164,70 | 18:10 |
| PRKME PARK ELEK.MADENCILIK | 21,20 | -0,38 | 20.903.209,42 | 18:10 |
| PRZMA PRIZMA PRESS MATBAACILIK | 15,20 | 1,33 | 5.459.096,82 | 18:10 |
| PSDTC PERGAMON DIS TICARET | 168,30 | -1,75 | 16.827.861,30 | 18:10 |
| PSGYO PASIFIK GMYO | 3,62 | 6,78 | 1.629.277.425,73 | 18:10 |
| QNBFK QNB FINANSAL KIRALAMA | 68,00 | -4,23 | 7.770.669,65 | 18:10 |
| QNBTR QNB BANK | 477,00 | -10,00 | 32.935.435,75 | 18:10 |
| QUAGR QUA GRANITE HAYAL YAPI | 8,84 | -3,60 | 541.934.191,66 | 18:10 |
| RALYH RAL YATIRIM HOLDING | 127,10 | -4,22 | 146.401.863,90 | 18:10 |
| RAYSG RAY SIGORTA | 275,50 | -3,59 | 133.805.444,50 | 18:10 |
| REEDR REEDER TEKNOLOJI | 10,28 | -5,17 | 533.008.335,90 | 18:10 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 141,70 | -0,28 | 161.386.223,90 | 18:10 |
| RNPOL RAINBOW POLIKARBONAT | 40,50 | 3,26 | 11.210.567,52 | 18:10 |
| RODRG RODRIGO TEKSTIL | 33,98 | 9,97 | 66.479.482,14 | 18:10 |
| ROYAL ROYAL HALI | 6,80 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 4,02 | 4,69 | 376.934.119,11 | 18:10 |
| RUBNS RUBENIS TEKSTIL | 22,82 | 2,24 | 41.224.600,42 | 18:10 |
| RUZYE RUZY MADENCILIK VE ENERJI | 11,03 | -6,53 | 176.931.663,73 | 18:10 |
| RYGYO REYSAS GMYO | 20,34 | -2,40 | 133.502.808,10 | 18:10 |
| RYSAS REYSAS LOJISTIK | 15,99 | -2,02 | 111.989.963,14 | 18:10 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 106,50 | -2,29 | 64.997.352,40 | 18:10 |
| SAHOL SABANCI HOLDING | 85,80 | -1,94 | 2.873.588.991,60 | 18:10 |
| SAMAT SARAY MATBAACILIK | 21,70 | -3,30 | 40.310.974,22 | 18:10 |
| SANEL SANEL MUHENDISLIK | 29,98 | -1,25 | 3.785.705,64 | 18:10 |
| SANFM SANIFOAM ENDUSTRI | 17,40 | -3,28 | 84.979.694,45 | 18:10 |
| SANKO SANKO PAZARLAMA | 25,36 | 5,67 | 71.786.534,64 | 18:10 |
| SARKY SARKUYSAN | 21,88 | 0,74 | 46.991.761,24 | 18:10 |
| SASA SASA POLYESTER | 4,43 | 0,00 | 15.060.080.639,11 | 18:10 |
| SAYAS SAY YENILENEBILIR ENERJI | 52,80 | 0,76 | 118.074.479,15 | 18:10 |
| SDTTR SDT UZAY VE SAVUNMA | 195,70 | -5,50 | 436.358.211,20 | 18:10 |
| SEGMN SEGMEN KARDESLER GIDA | 22,50 | -1,40 | 44.440.051,60 | 18:10 |
| SEGYO SEKER GMYO | 4,91 | -1,60 | 77.324.869,32 | 18:10 |
| SEKFK SEKER FIN. KIR. | 8,93 | -1,54 | 3.846.209,65 | 18:10 |
| SEKUR SEKURO PLASTIK | 16,94 | -2,08 | 11.081.399,53 | 18:10 |
| SELEC SELCUK ECZA DEPOSU | 84,00 | -3,89 | 65.769.696,65 | 18:10 |
| SELGD SELCUK GIDA | 88,00 | 1,15 | 24.803.885,50 | 18:10 |
| SELVA SELVA GIDA | 2,66 | -1,85 | 17.982.055,43 | 18:10 |
| SERNT SERANIT GRANIT SERAMIK | 10,07 | -0,49 | 97.332.208,27 | 18:10 |
| SEYKM SEYITLER KIMYA | 7,30 | 9,77 | 35.741.359,26 | 18:10 |
| SILVR SILVERLINE ENDUSTRI | 20,90 | -2,06 | 5.632.948,58 | 18:10 |
| SISE SISE CAM | 37,68 | -1,26 | 2.030.462.150,12 | 18:10 |
| SKBNK SEKERBANK | 7,46 | -5,93 | 916.935.115,66 | 18:10 |
| SKTAS SOKTAS | 3,77 | 2,17 | 304.051.991,05 | 18:10 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 143,60 | -4,27 | 66.714.073,80 | 18:10 |
| SKYMD SEKER YATIRIM | 15,20 | -3,68 | 67.138.245,41 | 18:10 |
| SMART SMARTIKS YAZILIM | 26,44 | -2,94 | 21.988.293,28 | 18:10 |
| SMRTG SMART GUNES ENERJISI TEK. | 28,56 | -3,05 | 89.909.686,30 | 18:10 |
| SMRVA SUMER VARLIK YONETIM | 214,30 | -2,50 | 272.467.771,40 | 18:10 |
| SNGYO SINPAS GMYO | 4,89 | -0,20 | 151.292.764,93 | 18:10 |
| SNICA SANICA ISI SANAYI | 4,61 | 2,22 | 214.306.063,99 | 18:10 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 229,50 | -10,00 | 5.390.393,20 | 18:10 |
| SNPAM SONMEZ PAMUKLU | 25,78 | 4,88 | 4.590.570,38 | 18:10 |
| SODSN SODAS SODYUM SANAYII | 117,70 | -1,92 | 1.273.424,60 | 18:10 |
| SOKE SOKE DEGIRMENCILIK | 12,57 | -2,33 | 29.939.249,12 | 18:10 |
| SOKM SOK MARKETLER TICARET | 38,08 | -1,70 | 182.161.316,74 | 18:10 |
| SONME SONMEZ FILAMENT | 124,00 | 0,57 | 5.932.511,60 | 18:10 |
| SRVGY SERVET GMYO | 3,68 | -0,27 | 352.102.668,68 | 18:10 |
| SUMAS SUMAS SUNI TAHTA | 305,00 | -0,16 | 1.759.127,00 | 18:10 |
| SUNTK SUN TEKSTIL | 49,30 | -1,20 | 129.695.932,92 | 18:10 |
| SURGY SUR TATIL EVLERI GMYO | 54,20 | -5,33 | 223.353.712,80 | 18:10 |
| SUWEN SUWEN TEKSTIL | 10,40 | -6,39 | 91.541.839,98 | 18:10 |
| TABGD TAB GIDA | 212,00 | -2,48 | 169.626.984,60 | 18:10 |
| TARKM TARKIM BITKI KORUMA | 435,00 | -1,58 | 133.272.346,00 | 18:10 |
| TATEN TATLIPINAR ENERJI URETIM | 56,05 | -1,67 | 68.521.262,00 | 18:10 |
| TATGD TAT GIDA | 13,60 | -2,72 | 19.236.397,57 | 18:10 |
| TAVHL TAV HAVALIMANLARI | 243,00 | -0,21 | 725.113.158,60 | 18:10 |
| TBORG T.TUBORG | 175,30 | -2,50 | 134.192.431,10 | 18:10 |
| TCELL TURKCELL | 90,05 | -0,50 | 2.385.011.835,55 | 18:10 |
| TCKRC KIRAC GALVANIZ | 48,80 | -1,77 | 69.942.635,13 | 18:10 |
| TDGYO TREND GMYO | 18,55 | 0,82 | 11.967.345,50 | 18:10 |
| TEHOL TERA YATIRIM TEK. HOL. | 30,30 | 1,27 | 3.915.512.087,22 | 18:10 |
| TEKTU TEK-ART TURIZM | 26,50 | -3,85 | 33.716.485,30 | 18:10 |
| TERA TERA YATIRIM MENKUL DEGERLER | 626,00 | -1,73 | 2.367.934.588,00 | 18:10 |
| TEZOL EUROPAP TEZOL KAGIT | 15,23 | -0,78 | 89.901.540,02 | 18:10 |
| TGSAS TGS DIS TICARET | 247,00 | 7,39 | 69.601.862,20 | 18:10 |
| THYAO TURK HAVA YOLLARI | 319,50 | -0,93 | 8.779.962.988,25 | 18:10 |
| TKFEN TEKFEN HOLDING | 94,60 | -1,20 | 286.568.837,55 | 18:10 |
| TKNSA TEKNOSA IC VE DIS TICARET | 25,88 | -4,08 | 113.909.057,26 | 18:10 |
| TLMAN TRABZON LIMAN | 105,20 | -2,23 | 22.968.536,80 | 18:10 |
| TMPOL TEMAPOL POLIMER PLASTIK | 131,30 | -1,43 | 300.155.554,90 | 18:10 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 121,20 | -2,96 | 166.771.571,70 | 18:10 |
| TNZTP TAPDI TINAZTEPE | 47,90 | -3,54 | 47.703.706,42 | 18:10 |
| TOASO TOFAS OTO. FAB. | 225,10 | -1,05 | 1.271.875.076,30 | 18:10 |
| TRCAS TURCAS HOLDING | 36,24 | -2,58 | 44.961.099,76 | 18:10 |
| TRGYO TORUNLAR GMYO | 70,65 | -0,28 | 93.668.928,15 | 18:10 |
| TRHOL TERA FINANSAL YAT. HOL. | 284,50 | -9,68 | 220.283.003,75 | 18:10 |
| TRILC TURK ILAC SERUM | 24,30 | 0,25 | 157.653.239,22 | 18:10 |
| TSGYO TSKB GMYO | 7,30 | -2,14 | 19.460.720,94 | 18:10 |
| TSKB T.S.K.B. | 13,42 | -0,67 | 301.250.534,68 | 18:10 |
| TSPOR TRABZONSPOR SPORTIF | 1,28 | -4,48 | 1.269.872.878,12 | 18:10 |
| TTKOM TURK TELEKOM | 52,90 | 0,09 | 1.458.688.049,55 | 18:10 |
| TTRAK TURK TRAKTOR | 584,00 | -1,35 | 129.389.464,50 | 18:10 |
| TUCLK TUGCELIK | 11,62 | -1,27 | 208.757.182,15 | 18:10 |
| TUKAS TUKAS | 3,54 | -4,32 | 1.776.500.237,21 | 18:10 |
| TUPRS TUPRAS | 167,50 | -0,77 | 2.527.778.242,60 | 18:10 |
| TUREX TUREKS TURIZM TASIMACILIK | 8,86 | -1,77 | 283.305.869,51 | 18:10 |
| TURGG TURKER PROJE GAYRIMENKUL | 36,90 | 0,16 | 97.849.466,66 | 18:10 |
| TURGGR TURKER PROJE GAYRIMENKUL - RHKP | 215,60 | -0,60 | 14.022.469,60 | 18:10 |
| TURSG TURKIYE SIGORTA | 9,26 | -0,64 | 83.152.527,32 | 18:10 |
| UFUK UFUK YATIRIM | 884,00 | -3,49 | 7.326.918,00 | 18:10 |
| ULAS ULASLAR TURIZM YAT. | 26,30 | -2,23 | 9.096.777,44 | 18:10 |
| ULKER ULKER BISKUVI | 105,00 | -1,04 | 706.629.307,00 | 18:10 |
| ULUFA ULUSAL FAKTORING | 4,28 | -2,06 | 147.119.320,40 | 18:10 |
| ULUSE ULUSOY ELEKTRIK | 215,60 | -1,55 | 47.564.413,60 | 18:10 |
| ULUUN ULUSOY UN SANAYI | 7,62 | -1,93 | 110.287.884,31 | 18:10 |
| UMPAS UMPAS HOLDING | 9,30 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 15,61 | -1,95 | 36.979.587,20 | 18:10 |
| USAK USAK SERAMIK | 3,97 | -1,73 | 260.142.177,63 | 18:10 |
| VAKBN VAKIFLAR BANKASI | 27,12 | -1,17 | 733.211.551,70 | 18:10 |
| VAKFN VAKIF FIN. KIR. | 2,80 | 2,56 | 1.023.775.821,18 | 18:10 |
| VAKKO VAKKO TEKSTIL | 60,80 | -2,09 | 23.899.679,95 | 18:10 |
| VANGD VANET GIDA | 42,78 | 9,69 | 30.624.507,58 | 18:10 |
| VBTYZ VBT YAZILIM | 21,40 | -3,17 | 43.682.244,30 | 18:10 |
| VERTU VERUSATURK GIRISIM | 59,25 | -1,25 | 70.005.659,80 | 18:10 |
| VERUS VERUSA HOLDING | 502,50 | 3,82 | 75.503.266,25 | 18:10 |
| VESBE VESTEL BEYAZ ESYA | 11,99 | -3,62 | 114.063.463,22 | 18:10 |
| VESTL VESTEL | 37,86 | -2,12 | 428.756.515,54 | 18:10 |
| VKFYO VAKIF YAT. ORT. | 22,76 | -4,05 | 7.814.686,58 | 18:10 |
| VKGYO VAKIF GMYO | 2,63 | 0,38 | 126.195.917,78 | 18:10 |
| VKING VIKING KAGIT | 29,68 | -4,57 | 25.261.275,80 | 18:10 |
| VRGYO VERA KONSEPT GMYO | 3,42 | -1,44 | 64.508.343,03 | 18:10 |
| VSNMD VISNE MADENCILIK | 188,00 | -0,58 | 1.664.992.293,40 | 18:10 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 303,75 | -1,94 | 50.545.570,75 | 18:10 |
| YATAS YATAS | 33,16 | -1,37 | 56.180.239,12 | 18:10 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 38,70 | -9,96 | 78.499.143,96 | 18:10 |
| YBTAS YIBITAS INSAAT MALZEME | 129.462,50 | 10,00 | 34.332.565,00 | 18:10 |
| YEOTK YEO TEKNOLOJI ENERJI | 36,60 | -0,65 | 209.238.363,76 | 18:10 |
| YESIL YESIL YATIRIM HOLDING | 2,97 | 0,00 | 775.606.586,50 | 18:10 |
| YGGYO YENI GIMAT GMYO | 98,80 | -0,30 | 6.581.302,95 | 18:10 |
| YGYO YESIL GMYO | 7,78 | -9,95 | 35.791.414,24 | 18:10 |
| YIGIT YIGIT AKU | 28,50 | -0,56 | 285.306.867,32 | 18:10 |
| YKBNK YAPI VE KREDI BANK. | 30,30 | 0,26 | 9.511.527.432,98 | 18:10 |
| YKSLN YUKSELEN CELIK | 5,83 | -1,35 | 74.291.438,50 | 18:10 |
| YONGA YONGA MOBILYA | 80,00 | -2,38 | 921.923,20 | 18:10 |
| YUNSA YUNSA | 8,30 | 1,84 | 673.074.017,41 | 18:10 |
| YYAPI YESIL YAPI | 2,22 | 0,45 | 1.449.040.761,72 | 18:10 |
| YYAPIR YESIL YAPI - RHKP | 1,24 | 0,81 | 425.641.253,21 | 18:10 |
| YYLGD YAYLA GIDA | 10,90 | -2,59 | 106.031.933,05 | 18:10 |
| ZEDUR ZEDUR ENERJI | 9,00 | -1,96 | 18.682.430,36 | 18:10 |
| ZOREN ZORLU ENERJI | 3,75 | -1,83 | 251.598.517,70 | 18:10 |
| ZRGYO ZIRAAT GMYO | 23,36 | -1,02 | 24.884.937,26 | 18:10 |
