27 Ağustos 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 9,88 | -3,33 | 140.947.263,89 | 18:10 |
| A1YEN A1 YENILENEBILIR ENERJI | 33,58 | -3,17 | 137.193.453,36 | 18:10 |
| ACSEL ACIPAYAM SELULOZ | 120,20 | -1,56 | 23.775.634,30 | 18:10 |
| ADEL ADEL KALEMCILIK | 38,22 | -2,85 | 119.810.225,96 | 18:10 |
| ADESE ADESE GAYRIMENKUL | 19,18 | 5,56 | 3.634.888.699,92 | 18:10 |
| ADGYO ADRA GMYO | 44,42 | -1,33 | 41.894.760,72 | 18:10 |
| AEFES ANADOLU EFES | 17,25 | -1,48 | 1.029.891.945,70 | 18:10 |
| AFYON AFYON CIMENTO | 14,21 | -1,18 | 58.123.831,98 | 18:10 |
| AGESA AGESA HAYAT EMEKLILIK | 168,90 | 0,48 | 33.928.504,90 | 18:10 |
| AGHOL ANADOLU GRUBU HOLDING | 29,32 | 0,07 | 245.950.884,74 | 18:10 |
| AGROT AGROTECH TEKNOLOJI | 8,18 | -4,66 | 176.441.940,55 | 18:10 |
| AGYO ATAKULE GMYO | 7,96 | -2,33 | 4.617.449,51 | 18:10 |
| AHGAZ AHLATCI DOGALGAZ | 33,12 | -1,60 | 115.257.798,78 | 18:10 |
| AHSGY AHES GMYO | 39,16 | 2,25 | 156.018.061,40 | 18:10 |
| AKBNK AKBANK | 69,00 | -2,13 | 5.239.917.954,70 | 18:10 |
| AKCNS AKCANSA | 134,70 | -2,46 | 166.854.875,20 | 18:10 |
| AKENR AKENERJI | 11,21 | -3,11 | 72.445.753,78 | 18:10 |
| AKFGY AKFEN GMYO | 2,99 | 0,00 | 408.975.095,54 | 18:10 |
| AKFIS AKFEN INSAAT | 24,22 | -2,02 | 79.187.241,98 | 18:10 |
| AKFYE AKFEN YEN. ENERJI | 18,90 | -0,32 | 199.113.280,05 | 18:10 |
| AKGRT AKSIGORTA | 6,80 | -0,44 | 121.003.704,94 | 18:10 |
| AKMGY AKMERKEZ GMYO | 232,30 | -0,43 | 7.560.185,40 | 18:10 |
| AKSA AKSA | 10,81 | -0,18 | 171.271.896,11 | 18:10 |
| AKSEN AKSA ENERJI | 40,08 | -1,57 | 241.553.640,28 | 18:10 |
| AKSGY AKIS GMYO | 7,79 | 0,52 | 113.068.813,34 | 18:10 |
| AKSUE AKSU ENERJI | 20,06 | -5,38 | 7.546.527,38 | 18:10 |
| AKYHO AKDENIZ YATIRIM HOLDING | 3,54 | -2,21 | 11.066.488,28 | 18:10 |
| ALARK ALARKO HOLDING | 89,75 | -2,66 | 371.474.712,60 | 18:10 |
| ALBRK ALBARAKA TURK | 8,61 | -0,81 | 90.840.080,35 | 18:10 |
| ALCAR ALARKO CARRIER | 983,00 | -3,34 | 55.710.991,50 | 18:10 |
| ALCTL ALCATEL LUCENT TELETAS | 113,10 | -2,67 | 50.117.201,50 | 18:10 |
| ALFAS ALFA SOLAR ENERJI | 49,60 | -1,49 | 125.985.642,07 | 18:10 |
| ALGYO ALARKO GMYO | 22,26 | -1,33 | 31.774.015,42 | 18:10 |
| ALKA ALKIM KAGIT | 7,95 | -1,12 | 44.795.352,87 | 18:10 |
| ALKIM ALKIM KIMYA | 17,72 | -2,10 | 45.464.252,27 | 18:10 |
| ALKLC ALTINKILIC GIDA VE SUT | 87,05 | -3,60 | 200.834.585,55 | 18:10 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 48,00 | 0,17 | 579.849.869,41 | 18:10 |
| ALTNY ALTINAY SAVUNMA | 76,75 | -0,32 | 860.663.053,85 | 18:10 |
| ALVES ALVES KABLO | 35,46 | -9,31 | 801.728.799,76 | 18:10 |
| ALVESNSE ALVES KABLO | 0,00 | 0,00 | 534.750.000,00 | 18:10 |
| ANELE ANEL ELEKTRIK | 25,00 | 3,99 | 131.905.382,94 | 18:10 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 12,15 | -2,41 | 32.255.890,45 | 18:10 |
| ANHYT ANADOLU HAYAT EMEK. | 85,20 | 1,13 | 56.078.345,80 | 18:10 |
| ANSGR ANADOLU SIGORTA | 22,24 | -1,51 | 208.868.439,02 | 18:10 |
| ARASE DOGU ARAS ENERJI | 56,40 | -2,59 | 123.823.996,60 | 18:10 |
| ARCLK ARCELIK | 142,40 | 0,07 | 331.463.244,50 | 18:10 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 28,38 | -5,65 | 350.170.487,92 | 18:10 |
| ARENA ARENA BILGISAYAR | 35,52 | -1,88 | 46.295.256,16 | 18:10 |
| ARMGD ARMADA GIDA | 34,22 | -0,70 | 138.797.574,96 | 18:10 |
| ARSAN ARSAN TEKSTIL | 3,20 | 1,27 | 258.278.785,92 | 18:10 |
| ARTMS ARTEMIS HALI | 34,28 | -7,00 | 63.906.311,34 | 18:10 |
| ARZUM ARZUM EV ALETLERI | 4,49 | -4,06 | 77.861.564,85 | 18:10 |
| ASELS ASELSAN | 183,30 | -1,19 | 3.432.984.712,90 | 18:10 |
| ASGYO ASCE GMYO | 12,67 | 0,80 | 60.619.121,89 | 18:10 |
| ASTOR ASTOR ENERJI | 112,40 | -3,35 | 891.211.113,50 | 18:10 |
| ASUZU ANADOLU ISUZU | 63,00 | -2,48 | 51.877.097,30 | 18:10 |
| ATAGY ATA GMYO | 14,27 | -1,59 | 11.429.818,91 | 18:10 |
| ATAKP ATAKEY PATATES | 52,80 | 0,67 | 59.998.526,25 | 18:10 |
| ATATP ATP YAZILIM | 131,80 | -5,79 | 310.798.704,60 | 18:10 |
| ATEKS AKIN TEKSTIL | 81,40 | -2,69 | 874.884,25 | 18:10 |
| ATLAS ATLAS YAT. ORT. | 6,72 | -1,32 | 10.427.235,61 | 18:10 |
| ATSYH ATLANTIS YATIRIM HOLDING | 50,60 | -0,39 | 5.501.663,90 | 18:10 |
| AVGYO AVRASYA GMYO | 14,71 | 3,81 | 8.764.699,44 | 18:10 |
| AVHOL AVRUPA YATIRIM HOLDING | 52,90 | -2,13 | 89.294.274,40 | 18:10 |
| AVOD A.V.O.D GIDA VE TARIM | 3,61 | -2,43 | 35.092.355,37 | 18:10 |
| AVPGY AVRUPAKENT GMYO | 63,85 | -1,92 | 88.229.247,30 | 18:10 |
| AVTUR AVRASYA PETROL VE TUR. | 15,83 | -6,16 | 20.016.034,61 | 18:10 |
| AYCES ALTINYUNUS CESME | 510,00 | -0,97 | 100.162.559,50 | 18:10 |
| AYDEM AYDEM ENERJI | 20,16 | -1,27 | 47.322.797,88 | 18:10 |
| AYEN AYEN ENERJI | 29,00 | -2,03 | 15.434.831,74 | 18:10 |
| AYES AYES CELIK HASIR VE CIT | 17,00 | -0,58 | 1.657.913,15 | 18:10 |
| AYGAZ AYGAZ | 165,50 | -0,18 | 85.294.537,90 | 18:10 |
| AZTEK AZTEK TEKNOLOJI | 44,60 | -4,09 | 51.685.062,96 | 18:10 |
| BAGFS BAGFAS | 37,80 | 1,89 | 186.660.206,44 | 18:10 |
| BAHKM BAHADIR KIMYA | 59,30 | -2,79 | 64.566.024,75 | 18:10 |
| BAKAB BAK AMBALAJ | 40,40 | -2,27 | 16.030.048,28 | 18:10 |
| BALAT BALATACILAR BALATACILIK | 73,65 | -1,80 | 6.092.746,35 | 18:10 |
| BALSU BALSU GIDA | 25,20 | -5,48 | 328.209.169,50 | 18:10 |
| BANVT BANVIT | 216,80 | -0,23 | 239.574.071,50 | 18:10 |
| BARMA BAREM AMBALAJ | 19,32 | -2,42 | 35.068.906,49 | 18:10 |
| BASCM BASTAS BASKENT CIMENTO | 20,08 | 3,51 | 7.181.007,44 | 18:10 |
| BASGZ BASKENT DOGALGAZ GMYO | 35,14 | -0,11 | 28.087.441,06 | 18:10 |
| BAYRK BAYRAK TABAN SANAYI | 28,96 | -2,03 | 80.780.702,52 | 18:10 |
| BEGYO BATI EGE GMYO | 9,71 | -9,93 | 410.386.287,35 | 18:10 |
| BERA BERA HOLDING | 17,95 | -0,94 | 176.697.205,78 | 18:10 |
| BESLR BESLER GIDA | 14,97 | -3,42 | 70.802.288,51 | 18:10 |
| BEYAZ BEYAZ FILO | 27,26 | -4,48 | 37.541.550,72 | 18:10 |
| BFREN BOSCH FREN SISTEMLERI | 185,30 | -2,47 | 64.487.614,40 | 18:10 |
| BIENY BIEN YAPI URUNLERI | 43,00 | -1,74 | 217.887.087,96 | 18:10 |
| BIGCH BUYUK SEFLER BIGCHEFS | 42,00 | -4,55 | 84.664.984,74 | 18:10 |
| BIGEN BIRLESIM GRUP ENERJI | 12,45 | -3,49 | 325.650.693,92 | 18:10 |
| BIMAS BIM MAGAZALAR | 530,50 | -1,03 | 1.785.636.645,00 | 18:10 |
| BINBN BIN ULASIM TEKNOLOJILERI | 200,00 | -1,96 | 83.519.823,60 | 18:10 |
| BINHO 1000 YATIRIMLAR HOL. | 329,25 | -1,50 | 1.178.976.593,75 | 18:10 |
| BIOEN BIOTREND CEVRE VE ENERJI | 22,06 | 1,85 | 166.769.038,36 | 18:10 |
| BIZIM BIZIM MAGAZALARI | 28,60 | -0,90 | 13.738.498,80 | 18:10 |
| BJKAS BESIKTAS FUTBOL YAT. | 2,18 | -2,24 | 127.166.851,41 | 18:10 |
| BLCYT BILICI YATIRIM | 19,83 | -3,92 | 54.502.954,10 | 18:10 |
| BMSCH BMS CELIK HASIR | 14,80 | -1,86 | 27.824.428,39 | 18:10 |
| BMSTL BMS BIRLESIK METAL | 66,00 | 2,33 | 164.505.954,40 | 18:10 |
| BNTAS BANTAS AMBALAJ | 7,32 | -1,88 | 28.102.669,73 | 18:10 |
| BOBET BOGAZICI BETON SANAYI | 21,14 | -2,58 | 159.053.234,48 | 18:10 |
| BORLS BORLEASE OTOMOTIV | 22,42 | 1,63 | 77.928.649,38 | 18:10 |
| BORSK BOR SEKER | 24,12 | -3,90 | 118.482.406,02 | 18:10 |
| BOSSA BOSSA | 7,69 | -1,54 | 35.777.089,41 | 18:10 |
| BRISA BRISA | 81,00 | 0,06 | 34.709.764,75 | 18:10 |
| BRKO BIRKO MENSUCAT | 7,38 | -2,25 | 4.642.092,24 | 18:10 |
| BRKSN BERKOSAN YALITIM | 9,43 | -3,78 | 24.204.794,73 | 18:10 |
| BRKVY BIRIKIM VARLIK YONETIM | 87,50 | 0,69 | 222.318.579,25 | 18:10 |
| BRLSM BIRLESIM MUHENDISLIK | 17,56 | -1,51 | 51.401.984,93 | 18:10 |
| BRMEN BIRLIK MENSUCAT | 14,30 | -9,72 | 5.705.823,08 | 18:10 |
| BRSAN BORUSAN BORU SANAYI | 454,00 | -5,22 | 1.638.658.941,25 | 18:10 |
| BRYAT BORUSAN YAT. PAZ. | 2.600,00 | -8,69 | 696.770.647,50 | 18:10 |
| BSOKE BATISOKE CIMENTO | 14,63 | 0,14 | 212.166.812,43 | 18:10 |
| BTCIM BATI CIMENTO | 4,05 | -2,17 | 415.971.149,00 | 18:10 |
| BUCIM BURSA CIMENTO | 7,42 | -1,85 | 97.268.823,42 | 18:10 |
| BULGS BULLS GSYO | 37,56 | 1,24 | 231.801.433,38 | 18:10 |
| BURCE BURCELIK | 18,15 | -2,94 | 56.357.357,37 | 18:10 |
| BURVA BURCELIK VANA | 122,70 | -3,99 | 17.507.895,20 | 18:10 |
| BVSAN BULBULOGLU VINC | 113,90 | 2,15 | 154.521.144,80 | 18:10 |
| BYDNR BAYDONER RESTORANLARI | 24,46 | -2,94 | 21.437.269,88 | 18:10 |
| CANTE CAN2 TERMIK | 2,52 | -4,91 | 1.650.897.491,24 | 18:10 |
| CASA CASA EMTIA PETROL | 138,90 | 6,76 | 8.703.914,60 | 18:10 |
| CATES CATES ELEKTRIK | 35,00 | -2,51 | 59.876.089,26 | 18:10 |
| CCOLA COCA COLA ICECEK | 50,55 | -1,84 | 1.881.609.644,70 | 18:10 |
| CELHA CELIK HALAT | 9,81 | -2,58 | 39.212.282,56 | 18:10 |
| CEMAS CEMAS DOKUM | 7,54 | 2,45 | 477.456.115,80 | 18:10 |
| CEMTS CEMTAS | 12,65 | -1,56 | 77.161.994,60 | 18:10 |
| CEMZY CEM ZEYTIN | 24,20 | 0,33 | 164.079.838,40 | 18:10 |
| CEOEM CEO EVENT MEDYA | 41,50 | -4,99 | 161.311.143,80 | 18:10 |
| CGCAM CAGDAS CAM | 44,06 | -0,14 | 300.932.087,22 | 18:10 |
| CIMSA CIMSA | 49,30 | -2,47 | 668.232.030,11 | 18:10 |
| CLEBI CELEBI | 1.664,00 | -2,35 | 237.629.152,00 | 18:10 |
| CMBTN CIMBETON | 2.260,00 | -2,38 | 57.319.475,00 | 18:10 |
| CMENT CIMENTAS | 406,50 | -0,85 | 2.376.871,50 | 18:10 |
| CONSE CONSUS ENERJI | 3,54 | -2,75 | 42.001.627,44 | 18:10 |
| COSMO COSMOS YAT. HOLDING | 132,20 | -2,44 | 4.844.582,90 | 18:10 |
| CRDFA CREDITWEST FAKTORING | 22,70 | 2,44 | 29.283.401,62 | 18:10 |
| CRFSA CARREFOURSA | 88,30 | -0,79 | 26.506.486,50 | 18:10 |
| CUSAN CUHADAROGLU METAL | 35,38 | -4,02 | 28.444.373,74 | 18:10 |
| CVKMD CVK MADEN | 13,87 | -2,39 | 257.340.373,43 | 18:10 |
| CWENE CW ENERJI | 18,97 | -2,22 | 143.827.897,43 | 18:10 |
| DAGHL TERA FINANSAL YAT. HOL. | 237,00 | -3,62 | 58.604.318,60 | 18:10 |
| DAGI DAGI GIYIM | 8,41 | -0,12 | 574.471.070,27 | 18:10 |
| DAPGM DAP GAYRIMENKUL | 17,64 | 3,76 | 996.883.402,01 | 18:10 |
| DARDL DARDANEL | 2,83 | -2,41 | 487.388.383,97 | 18:10 |
| DCTTR DCT TRADING DIS TICARET | 32,16 | -4,96 | 346.821.864,90 | 18:10 |
| DENGE DENGE HOLDING | 3,18 | -1,55 | 124.146.849,60 | 18:10 |
| DERHL DERLUKS YATIRIM HOLDING | 21,80 | -3,80 | 340.469.678,04 | 18:10 |
| DERIM DERIMOD | 40,10 | -2,76 | 19.234.238,02 | 18:10 |
| DESA DESA DERI | 14,11 | 0,28 | 30.217.032,44 | 18:10 |
| DESPC DESPEC BILGISAYAR | 57,85 | -0,17 | 19.576.042,10 | 18:10 |
| DEVA DEVA HOLDING | 67,65 | -0,44 | 41.203.353,95 | 18:10 |
| DGATE DATAGATE BILGISAYAR | 89,30 | -0,28 | 56.440.029,05 | 18:10 |
| DGGYO DOGUS GMYO | 36,48 | 7,04 | 14.581.339,50 | 18:10 |
| DGNMO DOGANLAR MOBILYA | 7,16 | -2,72 | 29.644.180,31 | 18:10 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 31,40 | 9,94 | 5.307.312,20 | 18:10 |
| DITAS DITAS DOGAN | 36,10 | -1,10 | 47.395.718,30 | 18:10 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,67 | 0,00 | 449.386.481,08 | 18:10 |
| DMRGD DMR UNLU MAMULLER | 35,40 | 0,28 | 196.832.109,38 | 18:10 |
| DMSAS DEMISAS DOKUM | 7,60 | -1,68 | 57.300.331,08 | 18:10 |
| DNISI DINAMIK ISI MAKINA YALITIM | 23,32 | 0,69 | 51.373.755,00 | 18:10 |
| DOAS DOGUS OTOMOTIV | 189,10 | -3,52 | 564.126.747,50 | 18:10 |
| DOBUR DOGAN BURDA | 499,25 | -1,14 | 48.774.574,00 | 18:10 |
| DOCO DO-CO | 10.780,00 | -1,10 | 27.083.225,00 | 18:10 |
| DOFER DOFER YAPI MALZEMELERI | 46,60 | -2,22 | 33.648.880,96 | 18:10 |
| DOGUB DOGUSAN | 21,08 | -0,09 | 5.212.594,78 | 18:10 |
| DOHOL DOGAN HOLDING | 19,30 | 0,00 | 201.494.503,67 | 18:10 |
| DOKTA DOKTAS DOKUMCULUK | 27,20 | -4,09 | 17.903.173,92 | 18:10 |
| DSTKF DESTEK FINANS FAKTORING | 710,00 | 9,99 | 8.414.855.851,00 | 18:10 |
| DURDO DURAN DOGAN BASIM | 4,17 | -4,36 | 36.644.015,53 | 18:10 |
| DURKN DURUKAN SEKERLEME | 17,30 | -2,20 | 64.251.454,40 | 18:10 |
| DYOBY DYO BOYA | 16,01 | -2,38 | 89.293.865,49 | 18:10 |
| DZGYO DENIZ GMYO | 7,39 | -2,76 | 56.285.082,27 | 18:10 |
| EBEBK EBEBEK MAGAZACILIK | 53,90 | 0,94 | 35.169.325,05 | 18:10 |
| ECILC ECZACIBASI ILAC | 62,55 | -1,03 | 407.462.288,95 | 18:10 |
| ECZYT ECZACIBASI YATIRIM | 236,30 | -2,36 | 106.635.323,90 | 18:10 |
| EDATA E-DATA TEKNOLOJI | 5,33 | -1,11 | 46.660.418,95 | 18:10 |
| EDIP EDIP GAYRIMENKUL | 37,76 | -1,26 | 99.449.209,30 | 18:10 |
| EFORC EFOR CAY SANAYI | 118,00 | 1,99 | 305.754.051,30 | 18:10 |
| EGEEN EGE ENDUSTRI | 8.360,00 | -4,10 | 186.276.902,50 | 18:10 |
| EGEGY EGEYAPI AVRUPA GMYO | 28,10 | 0,43 | 35.705.942,28 | 18:10 |
| EGEPO NASMED EGEPOL | 8,92 | -2,62 | 57.859.292,99 | 18:10 |
| EGGUB EGE GUBRE | 103,20 | -0,10 | 44.156.944,10 | 18:10 |
| EGPRO EGE PROFIL | 25,44 | -1,47 | 40.203.593,92 | 18:10 |
| EGSER EGE SERAMIK | 3,56 | -4,30 | 89.529.589,55 | 18:10 |
| EKGYO EMLAK KONUT GMYO | 21,16 | 0,57 | 4.351.821.227,44 | 18:10 |
| EKIZ EKIZ KIMYA | 78,00 | 6,85 | 4.644.340,80 | 18:10 |
| EKOS EKOS TEKNOLOJI | 26,50 | -2,93 | 92.803.208,30 | 18:10 |
| EKSUN EKSUN GIDA | 6,77 | 0,89 | 42.034.887,04 | 18:10 |
| ELITE ELITE NATUREL ORGANIK GIDA | 36,28 | -0,27 | 43.633.536,72 | 18:10 |
| EMKEL EMEK ELEKTRIK | 93,50 | -2,60 | 149.555.287,05 | 18:10 |
| EMNIS EMINIS AMBALAJ | 211,00 | -4,09 | 2.631.323,80 | 18:10 |
| ENDAE ENDA ENERJI HOLDING | 18,00 | -4,76 | 72.050.503,99 | 18:10 |
| ENERY ENERYA ENERJI | 10,49 | 1,25 | 1.100.006.622,95 | 18:10 |
| ENJSA ENERJISA ENERJI | 75,60 | 0,13 | 301.775.532,75 | 18:10 |
| ENKAI ENKA INSAAT | 72,00 | -1,71 | 626.999.184,70 | 18:10 |
| ENSRI ENSARI SINAI YATIRIMLAR | 81,00 | -4,48 | 77.096.286,25 | 18:10 |
| ENTRA IC ENTERRA YEN. ENERJI | 12,32 | -3,75 | 231.629.455,45 | 18:10 |
| EPLAS EGEPLAST | 7,00 | -2,78 | 33.323.355,68 | 18:10 |
| ERBOS ERBOSAN | 192,00 | 2,13 | 129.433.741,20 | 18:10 |
| ERCB ERCIYAS CELIK BORU | 82,55 | 0,00 | 80.881.238,25 | 18:10 |
| EREGL EREGLI DEMIR CELIK | 29,58 | -0,34 | 5.050.443.595,42 | 18:10 |
| ERSU ERSU GIDA | 18,04 | -1,96 | 11.224.359,00 | 18:10 |
| ESCAR ESCAR FILO | 31,96 | -9,97 | 366.810.424,82 | 18:10 |
| ESCOM ESCORT TEKNOLOJI | 3,29 | -2,66 | 62.487.701,28 | 18:10 |
| ESEN ESENBOGA ELEKTRIK | 10,16 | 4,53 | 1.227.110.945,08 | 18:10 |
| ETILR ETILER GIDA | 5,44 | 4,21 | 205.179.540,25 | 18:10 |
| ETILRR ETILER GIDA - RHKP | 4,44 | 4,23 | 38.234.139,07 | 18:10 |
| ETYAT EURO TREND YAT. ORT. | 15,80 | -1,25 | 4.331.197,38 | 18:10 |
| EUHOL EURO YATIRIM HOLDING | 10,90 | -1,36 | 6.914.011,00 | 18:10 |
| EUKYO EURO KAPITAL YAT. ORT. | 13,58 | 1,34 | 4.061.806,33 | 18:10 |
| EUPWR EUROPOWER ENERJI | 29,30 | -2,33 | 237.650.791,60 | 18:10 |
| EUREN EUROPEN ENDUSTRI | 7,97 | 0,89 | 789.970.126,94 | 18:10 |
| EUYO EURO YAT. ORT. | 13,60 | 0,82 | 7.219.479,55 | 18:10 |
| EYGYO EYG GMYO | 4,30 | 3,61 | 63.279.646,67 | 18:10 |
| FADE FADE GIDA | 14,17 | -2,81 | 17.154.918,76 | 18:10 |
| FENER FENERBAHCE FUTBOL | 12,89 | 1,42 | 410.261.893,53 | 18:10 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,60 | -1,84 | 16.028.891,31 | 18:10 |
| FMIZP F-M IZMIT PISTON | 348,00 | -3,47 | 42.747.124,00 | 18:10 |
| FONET FONET BILGI TEKNOLOJILERI | 16,79 | -3,23 | 260.675.636,57 | 18:10 |
| FORMT FORMET METAL VE CAM | 3,72 | -1,59 | 142.467.545,92 | 18:10 |
| FORTE FORTE BILGI ILETISIM | 77,50 | -2,45 | 39.897.125,10 | 18:10 |
| FRIGO FRIGO PAK GIDA | 7,80 | -2,99 | 168.000.189,36 | 18:10 |
| FROTO FORD OTOSAN | 113,40 | -4,14 | 1.346.852.290,00 | 18:10 |
| FZLGY FUZUL GMYO | 12,07 | -4,74 | 81.323.923,58 | 18:10 |
| GARAN GARANTI BANKASI | 145,10 | -2,49 | 2.938.223.582,00 | 18:10 |
| GARFA GARANTI FAKTORING | 31,76 | 8,77 | 86.019.384,24 | 18:10 |
| GEDIK GEDIK Y. MEN. DEG. | 7,77 | -3,48 | 111.771.814,75 | 18:10 |
| GEDZA GEDIZ AMBALAJ | 28,56 | -2,46 | 33.696.135,90 | 18:10 |
| GENIL GEN ILAC | 199,00 | -5,55 | 904.013.249,70 | 18:10 |
| GENTS GENTAS | 21,16 | -5,20 | 202.194.285,92 | 18:10 |
| GEREL GERSAN ELEKTRIK | 21,70 | -3,30 | 188.208.347,20 | 18:10 |
| GESAN GIRISIM ELEKTRIK SANAYI | 48,48 | -2,85 | 216.996.185,82 | 18:10 |
| GIPTA GIPTA OFIS KIRTASIYE | 135,80 | 0,00 | 89.835.382,10 | 18:10 |
| GLBMD GLOBAL MEN. DEG. | 13,68 | -2,56 | 7.347.241,53 | 18:10 |
| GLCVY GELECEK VARLIK YONETIMI | 71,40 | -0,63 | 38.662.607,55 | 18:10 |
| GLRMK GULERMAK AGIR SANAYI | 164,80 | -1,20 | 440.034.182,70 | 18:10 |
| GLRYH GULER YAT. HOLDING | 4,50 | -3,64 | 50.411.700,58 | 18:10 |
| GLYHO GLOBAL YAT. HOLDING | 8,95 | -1,43 | 70.224.464,16 | 18:10 |
| GMTAS GIMAT MAGAZACILIK | 21,00 | -0,19 | 14.774.643,06 | 18:10 |
| GOKNR GOKNUR GIDA | 24,08 | -3,45 | 208.747.746,12 | 18:10 |
| GOLTS GOLTAS CIMENTO | 347,25 | -2,59 | 96.565.174,75 | 18:10 |
| GOODY GOOD-YEAR | 19,01 | 0,26 | 90.290.360,58 | 18:10 |
| GOZDE GOZDE GIRISIM | 22,40 | -3,53 | 97.609.936,56 | 18:10 |
| GRNYO GARANTI YAT. ORT. | 14,65 | -0,27 | 34.759.825,17 | 18:10 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 336,75 | -0,07 | 705.107.614,75 | 18:10 |
| GRTHO GRAINTURK HOLDING | 427,50 | -6,25 | 525.278.260,50 | 18:10 |
| GSDDE GSD DENIZCILIK | 10,27 | -4,20 | 35.851.002,53 | 18:10 |
| GSDHO GSD HOLDING | 5,23 | -2,79 | 56.578.939,99 | 18:10 |
| GSRAY GALATASARAY SPORTIF | 1,62 | -4,14 | 1.532.972.632,72 | 18:10 |
| GUBRF GUBRE FABRIK. | 290,00 | -1,69 | 603.135.069,75 | 18:10 |
| GUNDG GUNDOGDU GIDA | 85,25 | -1,10 | 206.729.640,75 | 18:10 |
| GWIND GALATA WIND ENERJI | 27,46 | -2,28 | 60.450.391,12 | 18:10 |
| GZNMI GEZINOMI SEYAHAT | 287,75 | 1,68 | 220.143.064,25 | 18:10 |
| HALKB T. HALK BANKASI | 27,24 | -2,85 | 617.912.013,80 | 18:10 |
| HATEK HATAY TEKSTIL | 18,70 | -1,06 | 99.769.246,46 | 18:10 |
| HATSN HATSAN GEMI | 54,10 | 1,12 | 93.433.872,70 | 18:10 |
| HDFGS HEDEF GIRISIM | 2,43 | -5,08 | 116.262.769,80 | 18:10 |
| HEDEF HEDEF HOLDING | 15,89 | 1,02 | 185.052.221,33 | 18:10 |
| HEKTS HEKTAS | 4,54 | -4,42 | 1.085.657.192,84 | 18:10 |
| HKTM HIDROPAR HAREKET KONTROL | 13,70 | -4,53 | 99.909.130,09 | 18:10 |
| HLGYO HALK GMYO | 4,24 | 0,00 | 169.515.199,99 | 18:10 |
| HOROZ HOROZ LOJISTIK | 56,60 | -1,99 | 75.026.782,05 | 18:10 |
| HRKET HAREKET PROJE TASIMACILIGI | 81,70 | -0,43 | 98.733.803,50 | 18:10 |
| HTTBT HITIT BILGISAYAR | 51,45 | -1,15 | 68.444.143,85 | 18:10 |
| HUBVC HUB GIRISIM | 2,56 | -3,76 | 19.264.729,26 | 18:10 |
| HUNER HUN YENILENEBILIR ENERJI | 4,03 | -2,66 | 111.726.658,42 | 18:10 |
| HURGZ HURRIYET GZT. | 7,96 | -4,90 | 63.660.370,42 | 18:10 |
| ICBCT ICBC TURKEY BANK | 16,31 | -1,15 | 26.094.329,96 | 18:10 |
| ICUGS ICU GIRISIM | 3,64 | 0,28 | 215.290.779,99 | 18:10 |
| IDGYO IDEALIST GMYO | 4,42 | 0,00 | 9.715.996,16 | 18:10 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 14,33 | -8,61 | 339.092.063,45 | 18:10 |
| IHAAS IHLAS HABER AJANSI | 41,78 | -2,84 | 53.302.602,64 | 18:10 |
| IHEVA IHLAS EV ALETLERI | 2,77 | -4,48 | 13.982.350,17 | 18:10 |
| IHGZT IHLAS GAZETECILIK | 2,00 | -4,76 | 176.478.351,19 | 18:10 |
| IHLAS IHLAS HOLDING | 4,31 | -2,27 | 1.063.980.413,05 | 18:10 |
| IHLGM IHLAS GAYRIMENKUL | 3,14 | -4,85 | 138.496.599,96 | 18:10 |
| IHYAY IHLAS YAYIN HOLDING | 3,09 | -4,33 | 97.113.185,92 | 18:10 |
| IMASM IMAS MAKINA | 3,96 | -2,22 | 165.098.435,21 | 18:10 |
| INDES INDEKS BILGISAYAR | 8,14 | -1,45 | 32.140.298,93 | 18:10 |
| INFO INFO YATIRIM | 3,81 | -3,05 | 106.661.207,33 | 18:10 |
| INGRM INGRAM BILISIM | 420,50 | -2,66 | 18.758.027,00 | 18:10 |
| INTEK INNOSA TEKNOLOJI | 417,00 | 0,00 | 5.223.252,25 | 18:10 |
| INTEM INTEMA | 250,75 | 0,62 | 43.249.898,60 | 18:10 |
| INVEO INVEO YATIRIM HOLDING | 13,21 | -0,68 | 253.553.563,89 | 18:10 |
| INVES INVESTCO HOLDING | 533,00 | 2,11 | 81.112.085,50 | 18:10 |
| IPEKE IPEK DOGAL ENERJI | 58,35 | 0,09 | 251.820.767,05 | 18:10 |
| ISATR IS BANKASI (A) | 5.500.000,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 119,00 | 0,85 | 3.780.242,60 | 18:10 |
| ISBTR IS BANKASI (B) | 448.890,00 | 1,35 | 1.783.590,00 | 18:10 |
| ISCTR IS BANKASI (C) | 15,11 | -1,31 | 4.012.433.020,60 | 18:10 |
| ISDMR ISKENDERUN DEMIR CELIK | 39,94 | -1,58 | 101.118.634,54 | 18:10 |
| ISFIN IS FIN.KIR. | 18,61 | -1,01 | 71.604.367,64 | 18:10 |
| ISGSY IS GIRISIM | 96,95 | 5,84 | 1.233.810.162,75 | 18:10 |
| ISGYO IS GMYO | 20,74 | 1,37 | 209.928.819,60 | 18:10 |
| ISKPL ISIK PLASTIK | 5,70 | -8,51 | 111.419.448,50 | 18:10 |
| ISKUR IS BANKASI (KUR.) | 3.124.000,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 44,50 | 3,39 | 768.747.922,86 | 18:10 |
| ISSEN ISBIR SENTETIK DOKUMA | 9,08 | -2,58 | 12.609.238,26 | 18:10 |
| ISYAT IS YAT. ORT. | 10,00 | 0,40 | 32.417.765,32 | 18:10 |
| IZENR IZDEMIR ENERJI | 8,85 | -4,43 | 298.534.269,56 | 18:10 |
| IZFAS IZMIR FIRCA | 154,30 | 0,52 | 456.540.568,10 | 18:10 |
| IZINV IZ YATIRIM HOLDING | 69,50 | 3,73 | 8.474.760,50 | 18:10 |
| IZMDC IZMIR DEMIR CELIK | 6,55 | -3,25 | 69.186.332,41 | 18:10 |
| JANTS JANTSA JANT SANAYI | 23,66 | -2,23 | 129.665.780,08 | 18:10 |
| KAPLM KAPLAMIN | 223,00 | -0,13 | 33.643.471,90 | 18:10 |
| KAREL KAREL ELEKTRONIK | 10,44 | -2,25 | 224.152.579,82 | 18:10 |
| KARSN KARSAN OTOMOTIV | 11,41 | -3,88 | 285.301.977,07 | 18:10 |
| KARTN KARTONSAN | 95,00 | -5,38 | 57.179.714,20 | 18:10 |
| KATMR KATMERCILER EKIPMAN | 3,08 | -0,96 | 486.994.486,14 | 18:10 |
| KAYSE KAYSERI SEKER FABRIKASI | 20,60 | -1,44 | 62.153.135,08 | 18:10 |
| KBORU KUZEY BORU | 15,40 | -1,35 | 163.031.720,59 | 18:10 |
| KCAER KOCAER CELIK | 15,38 | -4,47 | 747.630.474,46 | 18:10 |
| KCHOL KOC HOLDING | 185,80 | -2,42 | 2.904.761.126,50 | 18:10 |
| KENT KENT GIDA | 907,00 | -4,58 | 5.010.377,00 | 18:10 |
| KERVN KERVANSARAY YAT. HOLDING | 3,51 | 4,46 | 8.830.832,85 | 18:10 |
| KFEIN KAFEIN YAZILIM | 11,46 | 3,24 | 255.086.872,92 | 18:10 |
| KGYO KORAY GMYO | 3,28 | -0,91 | 12.392.616,73 | 18:10 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 15,03 | -0,07 | 74.448.703,80 | 18:10 |
| KLGYO KILER GMYO | 6,26 | -3,10 | 59.714.624,99 | 18:10 |
| KLKIM KALEKIM KIMYEVI MADDELER | 35,88 | 5,28 | 260.242.767,12 | 18:10 |
| KLMSN KLIMASAN KLIMA | 34,90 | 1,04 | 21.594.166,16 | 18:10 |
| KLNMA T. KALKINMA BANK. | 12,35 | -0,32 | 3.574.051,60 | 18:10 |
| KLRHO KILER HOLDING | 64,10 | -4,68 | 36.464.737,05 | 18:10 |
| KLSER KALESERAMIK | 32,90 | -2,49 | 57.493.741,00 | 18:10 |
| KLSYN KOLEKSIYON MOBILYA | 6,56 | 0,00 | 21.317.508,97 | 18:10 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 68,75 | -1,72 | 155.263.859,65 | 18:10 |
| KMPUR KIMTEKS POLIURETAN | 17,70 | 0,00 | 51.278.177,39 | 18:10 |
| KNFRT KONFRUT TARIM | 17,55 | 0,11 | 18.990.996,18 | 18:10 |
| KOCMT KOC METALURJI | 16,18 | -2,29 | 120.845.677,73 | 18:10 |
| KONKA KONYA KAGIT | 43,06 | -1,46 | 27.364.283,10 | 18:10 |
| KONTR KONTROLMATIK TEKNOLOJI | 29,34 | -3,68 | 893.914.110,40 | 18:10 |
| KONYA KONYA CIMENTO | 5.377,50 | -2,09 | 95.012.932,50 | 18:10 |
| KOPOL KOZA POLYESTER | 6,09 | -2,72 | 73.186.047,99 | 18:10 |
| KORDS KORDSA TEKNIK TEKSTIL | 70,75 | 5,75 | 201.186.528,95 | 18:10 |
| KOTON KOTON MAGAZACILIK | 17,95 | -0,28 | 165.110.835,99 | 18:10 |
| KOZAA KOZA MADENCILIK | 76,50 | -1,92 | 462.022.464,55 | 18:10 |
| KOZAL KOZA ALTIN | 24,06 | -3,22 | 2.123.565.104,90 | 18:10 |
| KRDMA KARDEMIR (A) | 40,24 | 0,45 | 94.416.314,18 | 18:10 |
| KRDMB KARDEMIR (B) | 28,90 | -0,07 | 44.751.022,54 | 18:10 |
| KRDMD KARDEMIR (D) | 29,68 | -2,62 | 1.012.012.657,54 | 18:10 |
| KRGYO KORFEZ GMYO | 3,56 | -2,47 | 88.964.705,89 | 18:10 |
| KRONT KRON TEKNOLOJI | 15,04 | 3,01 | 91.506.186,60 | 18:10 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,23 | -0,60 | 12.871.283,07 | 18:10 |
| KRSTL KRISTAL KOLA | 10,44 | -3,96 | 93.088.698,57 | 18:10 |
| KRTEK KARSU TEKSTIL | 31,62 | 2,26 | 106.970.489,64 | 18:10 |
| KRVGD KERVAN GIDA | 2,49 | -0,40 | 121.177.180,95 | 18:10 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.700,00 | -3,90 | 4.491.615,00 | 18:10 |
| KTLEV KATILIMEVIM TAS. FIN. | 11,66 | 3,09 | 3.098.589.695,12 | 18:10 |
| KTSKR KUTAHYA SEKER FABRIKASI | 67,85 | -1,60 | 22.790.115,05 | 18:10 |
| KUTPO KUTAHYA PORSELEN | 94,10 | -1,10 | 66.020.785,95 | 18:10 |
| KUVVA KUVVA GIDA | 93,00 | 3,45 | 21.471.409,00 | 18:10 |
| KUYAS KUYAS YATIRIM | 56,40 | -4,41 | 1.312.197.266,45 | 18:10 |
| KZBGY KIZILBUK GYO | 13,04 | -2,83 | 192.240.187,00 | 18:10 |
| KZGYO KUZUGRUP GMYO | 25,26 | -1,48 | 41.925.434,08 | 18:10 |
| LIDER LDR TURIZM | 285,75 | -2,39 | 47.732.399,25 | 18:10 |
| LIDFA LIDER FAKTORING | 4,23 | -1,17 | 75.086.775,23 | 18:10 |
| LILAK LILA KAGIT | 29,48 | -2,77 | 307.977.570,98 | 18:10 |
| LINK LINK BILGISAYAR | 667,50 | -2,05 | 104.539.932,50 | 18:10 |
| LKMNH LOKMAN HEKIM SAGLIK | 21,00 | 4,06 | 169.708.697,18 | 18:10 |
| LMKDC LIMAK DOGU ANADOLU | 29,72 | -1,13 | 172.556.111,42 | 18:10 |
| LOGO LOGO YAZILIM | 180,30 | -4,10 | 120.534.094,60 | 18:10 |
| LRSHO LORAS HOLDING | 5,74 | -4,49 | 277.365.386,80 | 18:10 |
| LUKSK LUKS KADIFE | 120,80 | 1,17 | 54.708.547,20 | 18:10 |
| LYDHO LYDIA HOLDING | 131,20 | -3,60 | 102.596.544,40 | 18:10 |
| LYDYE LYDIA YESIL ENERJI | 13.645,00 | -3,09 | 22.285.925,00 | 18:10 |
| MAALT MARMARIS ALTINYUNUS | 1.331,00 | 5,72 | 170.310.520,00 | 18:10 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 38,48 | -2,34 | 22.594.792,60 | 18:10 |
| MAGEN MARGUN ENERJI | 49,00 | -2,58 | 120.153.677,56 | 18:10 |
| MAKIM MAKIM MAKINE | 19,96 | -3,39 | 59.119.978,24 | 18:10 |
| MAKTK MAKINA TAKIM | 18,79 | -3,34 | 246.172.886,15 | 18:10 |
| MANAS MANAS ENERJI YONETIMI | 10,15 | 9,97 | 159.340.160,78 | 18:10 |
| MARBL TUREKS TURUNC MADENCILIK | 16,66 | -3,70 | 46.069.515,58 | 18:10 |
| MARKA MARKA YATIRIM HOLDING | 51,55 | -4,00 | 64.566.168,65 | 18:10 |
| MARTI MARTI OTEL | 3,97 | -4,57 | 79.173.842,05 | 18:10 |
| MAVI MAVI GIYIM | 44,10 | 0,23 | 478.490.026,48 | 18:10 |
| MEDTR MEDITERA TIBBI MALZEME | 31,12 | -2,63 | 45.879.887,14 | 18:10 |
| MEGAP MEGA POLIETILEN | 5,75 | -0,52 | 9.014.856,07 | 18:10 |
| MEGMT MEGA METAL | 32,76 | -3,36 | 85.412.980,98 | 18:10 |
| MEKAG MEKA GLOBAL MAKINE | 4,09 | -4,44 | 52.126.586,00 | 18:10 |
| MEPET METRO PETROL VE TESISLERI | 15,86 | 0,13 | 20.335.273,41 | 18:10 |
| MERCN MERCAN KIMYA | 39,00 | -8,36 | 482.727.676,96 | 18:10 |
| MERIT MERIT TURIZM | 21,86 | 0,37 | 82.717.428,82 | 18:10 |
| MERKO MERKO GIDA | 15,20 | -0,65 | 71.614.851,28 | 18:10 |
| METRO METRO HOLDING | 4,49 | -2,39 | 105.476.404,46 | 18:10 |
| METUR METEMTUR YATIRIM | 66,05 | -4,41 | 178.716.641,55 | 18:10 |
| MGROS MIGROS TICARET | 491,00 | -0,86 | 1.201.818.252,25 | 18:10 |
| MHRGY MHR GMYO | 6,84 | 6,88 | 167.804.479,59 | 18:10 |
| MIATK MIA TEKNOLOJI | 41,70 | 0,58 | 904.384.136,78 | 18:10 |
| MMCAS MMC SAN. VE TIC. YAT. | 79,90 | -2,08 | 3.730.325,80 | 18:10 |
| MNDRS MENDERES TEKSTIL | 13,65 | -0,22 | 47.451.813,15 | 18:10 |
| MNDTR MONDI TURKEY | 6,83 | -1,87 | 52.654.455,09 | 18:10 |
| MOBTL MOBILTEL ILETISIM | 7,71 | -4,22 | 66.098.395,15 | 18:10 |
| MOGAN MOGAN ENERJI | 9,91 | -2,17 | 73.913.816,19 | 18:10 |
| MOPAS MOPAS MARKETCILIK | 33,32 | -3,42 | 129.299.929,60 | 18:10 |
| MPARK MLP SAGLIK | 359,00 | -3,10 | 432.985.650,25 | 18:10 |
| MRGYO MARTI GMYO | 2,75 | -3,85 | 135.851.142,14 | 18:10 |
| MRSHL MARSHALL | 1.860,00 | 0,87 | 121.579.048,00 | 18:10 |
| MSGYO MISTRAL GMYO | 6,24 | -0,95 | 22.246.998,88 | 18:10 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 24,72 | 1,56 | 41.740.813,08 | 18:10 |
| MTRYO METRO YAT. ORT. | 8,55 | 0,71 | 4.396.264,94 | 18:10 |
| MZHLD MAZHAR ZORLU HOLDING | 7,00 | -0,99 | 4.866.693,96 | 18:10 |
| NATEN NATUREL ENERJI | 10,28 | -1,34 | 168.583.830,94 | 18:10 |
| NETAS NETAS TELEKOM. | 82,85 | -4,88 | 224.298.917,55 | 18:10 |
| NIBAS NIGBAS NIGDE BETON | 28,04 | -4,04 | 11.923.104,14 | 18:10 |
| NTGAZ NATURELGAZ | 11,12 | 0,00 | 121.708.415,91 | 18:10 |
| NTHOL NET HOLDING | 49,98 | -1,13 | 62.851.718,27 | 18:10 |
| NUGYO NUROL GMYO | 11,66 | -2,59 | 45.966.369,06 | 18:10 |
| NUHCM NUH CIMENTO | 238,80 | -1,36 | 26.572.501,70 | 18:10 |
| OBAMS OBA MAKARNACILIK | 50,30 | -2,14 | 341.197.560,30 | 18:10 |
| OBASE OBASE BILGISAYAR | 44,88 | 6,60 | 57.007.002,00 | 18:10 |
| ODAS ODAS ELEKTRIK | 6,31 | -2,17 | 306.237.035,96 | 18:10 |
| ODINE ODINE TEKNOLOJI | 149,00 | 1,78 | 170.970.634,30 | 18:10 |
| OFSYM OFIS YEM GIDA | 57,55 | 0,26 | 46.128.056,30 | 18:10 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 128,80 | -4,10 | 62.300.547,20 | 18:10 |
| ONRYT ONUR TEKNOLOJI | 83,00 | -2,06 | 113.798.103,30 | 18:10 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 10,27 | 0,49 | 25.902.332,51 | 18:10 |
| ORGE ORGE ENERJI ELEKTRIK | 79,90 | -0,93 | 104.361.217,00 | 18:10 |
| ORMA ORMA ORMAN MAHSULLERI | 199,30 | -4,18 | 4.162.297,30 | 18:10 |
| OSMEN OSMANLI MENKUL | 10,09 | -1,37 | 41.114.034,03 | 18:10 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 3,92 | -2,97 | 84.352.911,50 | 18:10 |
| OTKAR OTOKAR | 571,50 | -0,44 | 255.537.302,50 | 18:10 |
| OTTO OTTO HOLDING | 478,75 | 1,43 | 46.535.314,50 | 18:10 |
| OYAKC OYAK CIMENTO | 24,76 | -3,58 | 654.544.318,26 | 18:10 |
| OYAYO OYAK YAT. ORT. | 39,36 | -3,62 | 7.722.712,18 | 18:10 |
| OYLUM OYLUM SINAI YATIRIMLAR | 9,20 | 3,95 | 21.935.326,66 | 18:10 |
| OYYAT OYAK YATIRIM MENKUL | 40,72 | -2,12 | 7.789.006,46 | 18:10 |
| OZATD OZATA DENIZCILIK | 224,50 | 0,45 | 99.205.999,00 | 18:10 |
| OZGYO OZDERICI GMYO | 8,75 | 4,17 | 154.146.846,00 | 18:10 |
| OZKGY OZAK GMYO | 13,63 | -2,01 | 57.888.964,46 | 18:10 |
| OZRDN OZERDEN AMBALAJ | 9,30 | -2,21 | 13.461.989,12 | 18:10 |
| OZSUB OZSU BALIK | 21,60 | 0,00 | 50.098.558,04 | 18:10 |
| OZYSR OZYASAR TEL | 32,48 | -0,25 | 21.826.444,42 | 18:10 |
| PAGYO PANORA GMYO | 82,35 | -0,96 | 10.800.500,10 | 18:10 |
| PAMEL PAMEL ELEKTRIK | 128,80 | 3,79 | 93.110.720,70 | 18:10 |
| PAPIL PAPILON SAVUNMA | 20,04 | 0,75 | 531.919.855,32 | 18:10 |
| PARSN PARSAN | 94,35 | -2,43 | 22.631.256,65 | 18:10 |
| PASEU PASIFIK EURASIA LOJISTIK | 108,30 | -1,55 | 276.867.514,00 | 18:10 |
| PATEK PASIFIK TEKNOLOJI | 26,48 | 6,35 | 2.483.482.188,24 | 18:10 |
| PCILT PC ILETISIM MEDYA | 22,00 | -0,27 | 44.003.441,32 | 18:10 |
| PEKGY PEKER GMYO | 8,61 | -9,94 | 12.634.147.127,64 | 18:10 |
| PENGD PENGUEN GIDA | 9,44 | -0,32 | 97.080.713,42 | 18:10 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 16,70 | -2,40 | 63.291.870,45 | 18:10 |
| PETKM PETKIM | 21,48 | -0,46 | 1.003.325.970,24 | 18:10 |
| PETUN PINAR ET VE UN | 12,56 | -1,41 | 31.924.793,59 | 18:10 |
| PGSUS PEGASUS | 255,00 | -1,16 | 4.992.370.924,00 | 18:10 |
| PINSU PINAR SU | 11,81 | -4,91 | 55.417.768,60 | 18:10 |
| PKART PLASTIKKART | 81,10 | -0,25 | 29.556.212,95 | 18:10 |
| PKENT PETROKENT TURIZM | 223,50 | -1,24 | 40.550.026,90 | 18:10 |
| PLTUR PLATFORM TURIZM | 29,82 | 1,15 | 160.462.531,04 | 18:10 |
| PNLSN PANELSAN CATI CEPHE | 41,06 | -3,16 | 31.545.959,28 | 18:10 |
| PNSUT PINAR SUT | 12,89 | -1,60 | 28.382.415,44 | 18:10 |
| POLHO POLISAN HOLDING | 4,44 | -1,33 | 223.809.741,07 | 18:10 |
| POLTK POLITEKNIK METAL | 7.350,00 | 0,24 | 38.606.525,00 | 18:10 |
| PRDGS PARDUS GIRISIM | 7,15 | -3,25 | 52.204.733,86 | 18:10 |
| PRKAB TURK PRYSMIAN KABLO | 34,38 | -4,98 | 24.897.122,62 | 18:10 |
| PRKME PARK ELEK.MADENCILIK | 21,02 | -1,41 | 14.150.723,30 | 18:10 |
| PRZMA PRIZMA PRESS MATBAACILIK | 15,50 | 0,00 | 9.572.825,67 | 18:10 |
| PSDTC PERGAMON DIS TICARET | 167,00 | -1,59 | 16.788.305,70 | 18:10 |
| PSGYO PASIFIK GMYO | 2,88 | 0,00 | 788.765.265,93 | 18:10 |
| QNBFK QNB FINANSAL KIRALAMA | 68,25 | -7,33 | 20.986.970,55 | 18:10 |
| QNBTR QNB BANK | 714,50 | 0,00 | 0,00 | 18:10 |
| QUAGR QUA GRANITE HAYAL YAPI | 7,37 | -1,86 | 161.103.898,75 | 18:10 |
| RALYH RAL YATIRIM HOLDING | 129,20 | -3,37 | 148.338.718,90 | 18:10 |
| RAYSG RAY SIGORTA | 278,50 | -2,02 | 197.024.282,00 | 18:10 |
| REEDR REEDER TEKNOLOJI | 10,21 | -3,31 | 273.163.008,16 | 18:10 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 145,50 | -0,34 | 101.913.807,00 | 18:10 |
| RNPOL RAINBOW POLIKARBONAT | 40,38 | -3,21 | 10.298.020,08 | 18:10 |
| RODRG RODRIGO TEKSTIL | 31,20 | 9,78 | 49.834.931,04 | 18:10 |
| ROYAL ROYAL HALI | 6,80 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,68 | -3,66 | 93.207.305,76 | 18:10 |
| RUBNS RUBENIS TEKSTIL | 22,90 | -1,97 | 35.354.952,42 | 18:10 |
| RUZYE RUZY MADENCILIK VE ENERJI | 10,85 | 2,07 | 400.335.666,50 | 18:10 |
| RYGYO REYSAS GMYO | 23,16 | -0,86 | 68.597.022,40 | 18:10 |
| RYSAS REYSAS LOJISTIK | 17,20 | -2,38 | 133.585.236,95 | 18:10 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 113,60 | -3,32 | 106.833.855,50 | 18:10 |
| SAHOL SABANCI HOLDING | 96,10 | -1,99 | 1.859.478.749,60 | 18:10 |
| SAMAT SARAY MATBAACILIK | 23,28 | -1,77 | 58.386.868,74 | 18:10 |
| SANEL SANEL MUHENDISLIK | 31,74 | -3,82 | 11.844.034,06 | 18:10 |
| SANFM SANIFOAM ENDUSTRI | 19,13 | -5,76 | 107.209.287,66 | 18:10 |
| SANKO SANKO PAZARLAMA | 24,98 | -0,95 | 10.551.745,58 | 18:10 |
| SARKY SARKUYSAN | 22,50 | 8,07 | 236.478.307,68 | 18:10 |
| SASA SASA POLYESTER | 4,89 | -5,23 | 16.515.780.340,26 | 18:10 |
| SAYAS SAY YENILENEBILIR ENERJI | 52,10 | -2,53 | 62.231.403,65 | 18:10 |
| SDTTR SDT UZAY VE SAVUNMA | 201,20 | 3,98 | 1.191.649.848,60 | 18:10 |
| SEGMN SEGMEN KARDESLER GIDA | 24,06 | -1,72 | 152.570.974,94 | 18:10 |
| SEGYO SEKER GMYO | 5,10 | -1,54 | 108.005.180,05 | 18:10 |
| SEKFK SEKER FIN. KIR. | 9,10 | -2,05 | 5.545.933,70 | 18:10 |
| SEKUR SEKURO PLASTIK | 18,24 | 5,25 | 32.695.202,90 | 18:10 |
| SELEC SELCUK ECZA DEPOSU | 88,60 | 0,57 | 40.670.240,05 | 18:10 |
| SELGD SELCUK GIDA | 88,25 | -3,13 | 11.459.708,70 | 18:10 |
| SELVA SELVA GIDA | 2,80 | -3,11 | 25.745.657,15 | 18:10 |
| SERNT SERANIT GRANIT SERAMIK | 10,19 | -1,36 | 112.467.256,42 | 18:10 |
| SEYKM SEYITLER KIMYA | 6,15 | -2,38 | 18.299.229,16 | 18:10 |
| SILVR SILVERLINE ENDUSTRI | 22,60 | 3,20 | 26.653.957,70 | 18:10 |
| SISE SISE CAM | 40,94 | -2,66 | 2.489.731.170,52 | 18:10 |
| SKBNK SEKERBANK | 7,37 | -2,64 | 534.975.863,13 | 18:10 |
| SKTAS SOKTAS | 3,38 | 9,74 | 117.035.768,07 | 18:10 |
| SKTASR SOKTAS - RHKP | 3,05 | 17,76 | 71.427.796,57 | 18:10 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 158,00 | 3,00 | 221.326.731,60 | 18:10 |
| SKYMD SEKER YATIRIM | 15,86 | -2,64 | 60.237.040,73 | 18:10 |
| SMART SMARTIKS YAZILIM | 27,56 | -1,99 | 29.821.458,82 | 18:10 |
| SMRTG SMART GUNES ENERJISI TEK. | 31,48 | -2,18 | 158.502.052,44 | 18:10 |
| SMRVA SUMER VARLIK YONETIM | 241,20 | -10,00 | 285.867.514,30 | 18:10 |
| SNGYO SINPAS GMYO | 4,82 | -1,43 | 79.084.045,82 | 18:10 |
| SNICA SANICA ISI SANAYI | 4,52 | -3,21 | 50.781.150,14 | 18:10 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 248,00 | -2,55 | 2.712.071,00 | 18:10 |
| SNPAM SONMEZ PAMUKLU | 31,50 | -10,00 | 6.087.784,50 | 18:10 |
| SODSN SODAS SODYUM SANAYII | 119,40 | -5,98 | 2.131.716,60 | 18:10 |
| SOKE SOKE DEGIRMENCILIK | 12,81 | -0,31 | 50.921.886,70 | 18:10 |
| SOKM SOK MARKETLER TICARET | 40,60 | -1,69 | 246.165.946,50 | 18:10 |
| SONME SONMEZ FILAMENT | 124,90 | 0,16 | 4.417.582,40 | 18:10 |
| SRVGY SERVET GMYO | 3,68 | -1,08 | 192.821.399,32 | 18:10 |
| SUMAS SUMAS SUNI TAHTA | 308,75 | -0,72 | 1.936.197,50 | 18:10 |
| SUNTK SUN TEKSTIL | 46,44 | 2,74 | 158.778.496,72 | 18:10 |
| SURGY SUR TATIL EVLERI GMYO | 61,15 | -3,47 | 139.060.163,25 | 18:10 |
| SUWEN SUWEN TEKSTIL | 10,35 | -2,82 | 57.842.401,61 | 18:10 |
| TABGD TAB GIDA | 215,00 | 1,13 | 184.832.904,80 | 18:10 |
| TARKM TARKIM BITKI KORUMA | 414,00 | -0,48 | 230.147.225,75 | 18:10 |
| TATEN TATLIPINAR ENERJI URETIM | 56,30 | -2,51 | 105.372.719,15 | 18:10 |
| TATGD TAT GIDA | 14,36 | -2,84 | 31.649.105,60 | 18:10 |
| TAVHL TAV HAVALIMANLARI | 258,75 | -0,29 | 431.419.272,75 | 18:10 |
| TBORG T.TUBORG | 181,70 | -3,76 | 178.299.632,70 | 18:10 |
| TCELL TURKCELL | 99,60 | -0,20 | 4.229.408.064,15 | 18:10 |
| TCKRC KIRAC GALVANIZ | 52,40 | -9,19 | 92.776.996,10 | 18:10 |
| TDGYO TREND GMYO | 18,34 | 1,72 | 20.077.527,21 | 18:10 |
| TEHOL TERA YATIRIM TEK. HOL. | 28,50 | 1,50 | 2.243.943.553,00 | 18:10 |
| TEKTU TEK-ART TURIZM | 25,50 | 0,79 | 169.362.437,00 | 18:10 |
| TERA TERA YATIRIM MENKUL DEGERLER | 679,50 | 2,95 | 8.436.059.725,50 | 18:10 |
| TEZOL EUROPAP TEZOL KAGIT | 15,70 | -1,57 | 117.634.174,71 | 18:10 |
| TGSAS TGS DIS TICARET | 179,30 | -4,01 | 26.688.529,70 | 18:10 |
| THYAO TURK HAVA YOLLARI | 338,75 | -1,38 | 7.568.301.268,75 | 18:10 |
| TKFEN TEKFEN HOLDING | 109,50 | -3,10 | 343.359.095,30 | 18:10 |
| TKNSA TEKNOSA IC VE DIS TICARET | 28,08 | -0,21 | 131.340.246,74 | 18:10 |
| TLMAN TRABZON LIMAN | 113,00 | -4,48 | 57.096.730,30 | 18:10 |
| TMPOL TEMAPOL POLIMER PLASTIK | 127,00 | 9,96 | 223.121.983,10 | 18:10 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 129,60 | -3,07 | 209.872.067,00 | 18:10 |
| TNZTP TAPDI TINAZTEPE | 53,85 | -3,41 | 55.858.612,40 | 18:10 |
| TOASO TOFAS OTO. FAB. | 247,70 | -2,19 | 989.373.705,85 | 18:10 |
| TRCAS TURCAS PETROL | 35,20 | -3,67 | 123.542.339,82 | 18:10 |
| TRGYO TORUNLAR GMYO | 71,85 | 0,21 | 185.267.101,80 | 18:10 |
| TRILC TURK ILAC SERUM | 22,98 | -4,17 | 113.703.042,50 | 18:10 |
| TSGYO TSKB GMYO | 7,92 | -2,58 | 36.344.346,36 | 18:10 |
| TSKB T.S.K.B. | 14,30 | -0,07 | 376.599.092,78 | 18:10 |
| TSPOR TRABZONSPOR SPORTIF | 1,26 | -1,56 | 517.172.942,55 | 18:10 |
| TTKOM TURK TELEKOM | 60,65 | -1,22 | 2.030.280.716,95 | 18:10 |
| TTRAK TURK TRAKTOR | 620,00 | -2,97 | 253.525.003,00 | 18:10 |
| TUCLK TUGCELIK | 11,70 | -6,25 | 561.715.767,58 | 18:10 |
| TUKAS TUKAS | 3,34 | 6,03 | 1.044.179.739,05 | 18:10 |
| TUPRS TUPRAS | 171,10 | -0,29 | 3.030.246.206,70 | 18:10 |
| TUREX TUREKS TURIZM TASIMACILIK | 9,23 | 0,11 | 675.572.950,43 | 18:10 |
| TURGG TURKER PROJE GAYRIMENKUL | 888,50 | 9,96 | 310.655.039,00 | 18:10 |
| TURSG TURKIYE SIGORTA | 9,72 | -1,82 | 278.008.594,06 | 18:10 |
| UFUK UFUK YATIRIM | 966,00 | 0,10 | 9.321.895,00 | 18:10 |
| ULAS ULASLAR TURIZM YAT. | 26,38 | 3,21 | 24.416.375,82 | 18:10 |
| ULKER ULKER BISKUVI | 117,00 | -1,35 | 553.132.538,60 | 18:10 |
| ULUFA ULUSAL FAKTORING | 4,00 | 0,00 | 183.866.241,73 | 18:10 |
| ULUSE ULUSOY ELEKTRIK | 194,00 | 2,48 | 70.009.098,70 | 18:10 |
| ULUUN ULUSOY UN SANAYI | 7,86 | -2,12 | 47.422.404,11 | 18:10 |
| UMPAS UMPAS HOLDING | 9,30 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 15,65 | -2,19 | 51.240.935,55 | 18:10 |
| USAK USAK SERAMIK | 4,06 | -3,33 | 400.398.156,06 | 18:10 |
| VAKBN VAKIFLAR BANKASI | 29,12 | -2,22 | 513.816.086,56 | 18:10 |
| VAKFN VAKIF FIN. KIR. | 2,72 | -3,55 | 150.765.248,37 | 18:10 |
| VAKKO VAKKO TEKSTIL | 62,75 | -1,95 | 37.125.383,85 | 18:10 |
| VANGD VANET GIDA | 38,74 | -3,87 | 13.104.752,72 | 18:10 |
| VBTYZ VBT YAZILIM | 22,72 | -2,41 | 34.163.973,14 | 18:10 |
| VERTU VERUSATURK GIRISIM | 53,65 | 6,13 | 118.734.074,65 | 18:10 |
| VERUS VERUSA HOLDING | 433,50 | 2,18 | 54.172.280,50 | 18:10 |
| VESBE VESTEL BEYAZ ESYA | 12,10 | 3,86 | 243.291.564,55 | 18:10 |
| VESTL VESTEL | 40,76 | 0,20 | 341.112.906,90 | 18:10 |
| VKFYO VAKIF YAT. ORT. | 22,92 | -0,35 | 5.831.190,74 | 18:10 |
| VKGYO VAKIF GMYO | 2,67 | -1,84 | 72.905.501,04 | 18:10 |
| VKING VIKING KAGIT | 33,86 | -4,24 | 37.255.588,20 | 18:10 |
| VRGYO VERA KONSEPT GMYO | 3,48 | -2,25 | 84.094.805,89 | 18:10 |
| VSNMD VISNE MADENCILIK | 251,25 | 1,52 | 4.434.720.927,55 | 18:10 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 318,75 | -0,78 | 68.419.990,25 | 18:10 |
| YATAS YATAS | 31,92 | -0,50 | 42.865.530,30 | 18:10 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 43,92 | 4,57 | 30.754.483,56 | 18:10 |
| YBTAS YIBITAS INSAAT MALZEME | 114.200,00 | -3,22 | 3.970.845,00 | 18:10 |
| YEOTK YEO TEKNOLOJI ENERJI | 38,04 | -1,65 | 312.238.586,34 | 18:10 |
| YESIL YESIL YATIRIM HOLDING | 2,29 | -3,38 | 102.885.025,77 | 18:10 |
| YGGYO YENI GIMAT GMYO | 95,90 | -1,54 | 20.021.652,55 | 18:10 |
| YGYO YESIL GMYO | 6,01 | 0,00 | 5.102.958,00 | 18:10 |
| YIGIT YIGIT AKU | 29,50 | 1,37 | 389.597.787,26 | 18:10 |
| YKBNK YAPI VE KREDI BANK. | 33,32 | -2,23 | 3.753.403.047,60 | 18:10 |
| YKSLN YUKSELEN CELIK | 5,86 | -2,98 | 45.205.693,40 | 18:10 |
| YONGA YONGA MOBILYA | 86,35 | -5,11 | 4.891.708,40 | 18:10 |
| YUNSA YUNSA | 8,16 | 9,97 | 239.806.395,32 | 18:10 |
| YYAPI YESIL YAPI | 2,65 | -4,33 | 191.792.940,21 | 18:10 |
| YYLGD YAYLA GIDA | 11,12 | -2,80 | 132.498.293,64 | 18:10 |
| ZEDUR ZEDUR ENERJI | 9,60 | 0,00 | 34.232.288,84 | 18:10 |
| ZOREN ZORLU ENERJI | 3,91 | -4,63 | 589.207.861,16 | 18:10 |
| ZRGYO ZIRAAT GMYO | 23,80 | -2,54 | 48.669.654,24 | 18:10 |
