05 Eylül 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 9,57 | 0,84 | 137.265.530,69 | 18:10 |
| A1YEN A1 YENILENEBILIR ENERJI | 31,80 | 0,44 | 47.267.154,98 | 18:10 |
| ACSEL ACIPAYAM SELULOZ | 133,50 | 1,14 | 57.843.063,60 | 18:10 |
| ADEL ADEL KALEMCILIK | 36,40 | -0,16 | 74.648.970,94 | 18:10 |
| ADESE ADESE GAYRIMENKUL | 19,16 | 0,79 | 485.052.713,81 | 18:10 |
| ADGYO ADRA GMYO | 49,72 | 4,63 | 195.393.292,03 | 18:10 |
| AEFES ANADOLU EFES | 15,38 | -0,45 | 1.180.954.067,07 | 18:10 |
| AFYON AFYON CIMENTO | 13,81 | 0,95 | 36.207.072,02 | 18:10 |
| AGESA AGESA HAYAT EMEKLILIK | 158,90 | 0,44 | 26.694.668,00 | 18:10 |
| AGHOL ANADOLU GRUBU HOLDING | 27,52 | 2,69 | 141.463.870,26 | 18:10 |
| AGROT AGROTECH TEKNOLOJI | 8,39 | 3,97 | 215.546.501,27 | 18:10 |
| AGYO ATAKULE GMYO | 7,84 | 1,16 | 2.984.108,30 | 18:10 |
| AHGAZ AHLATCI DOGALGAZ | 36,10 | 1,40 | 237.745.539,62 | 18:10 |
| AHSGY AHES GMYO | 38,36 | -0,16 | 58.719.116,44 | 18:10 |
| AKBNK AKBANK | 61,60 | 1,32 | 13.859.047.576,90 | 18:10 |
| AKCNS AKCANSA | 139,00 | 4,28 | 232.326.530,70 | 18:10 |
| AKENR AKENERJI | 10,83 | 1,03 | 57.274.373,83 | 18:10 |
| AKFGY AKFEN GMYO | 2,77 | 0,73 | 155.078.140,58 | 18:10 |
| AKFIS AKFEN INSAAT | 23,36 | 1,48 | 56.304.221,42 | 18:10 |
| AKFYE AKFEN YEN. ENERJI | 18,01 | 0,84 | 102.566.425,55 | 18:10 |
| AKGRT AKSIGORTA | 6,41 | 1,10 | 47.019.549,52 | 18:10 |
| AKMGY AKMERKEZ GMYO | 231,60 | 1,14 | 6.085.922,20 | 18:10 |
| AKSA AKSA | 10,49 | 5,22 | 392.458.821,26 | 18:10 |
| AKSEN AKSA ENERJI | 36,88 | 0,22 | 370.557.400,80 | 18:10 |
| AKSGY AKIS GMYO | 7,57 | 1,61 | 44.639.564,54 | 18:10 |
| AKSUE AKSU ENERJI | 19,52 | -0,91 | 7.561.660,73 | 18:10 |
| AKYHO AKDENIZ YATIRIM HOLDING | 3,54 | 5,67 | 16.799.759,72 | 18:10 |
| ALARK ALARKO HOLDING | 81,45 | 0,37 | 322.535.862,95 | 18:10 |
| ALBRK ALBARAKA TURK | 8,46 | 3,42 | 233.910.087,16 | 18:10 |
| ALCAR ALARKO CARRIER | 992,00 | -0,25 | 52.818.688,50 | 18:10 |
| ALCTL ALCATEL LUCENT TELETAS | 117,10 | 1,91 | 29.652.280,70 | 18:10 |
| ALFAS ALFA SOLAR ENERJI | 46,98 | 0,90 | 70.220.446,14 | 18:10 |
| ALGYO ALARKO GMYO | 21,80 | 1,40 | 30.726.572,94 | 18:10 |
| ALKA ALKIM KAGIT | 9,12 | 6,05 | 186.578.353,71 | 18:10 |
| ALKIM ALKIM KIMYA | 18,00 | 3,21 | 78.997.960,88 | 18:10 |
| ALKLC ALTINKILIC GIDA VE SUT | 85,25 | 2,71 | 186.331.558,40 | 18:10 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 52,23 | -1,08 | 1.877.665.736,61 | 18:10 |
| ALTNY ALTINAY SAVUNMA | 75,00 | 1,90 | 382.614.653,40 | 18:10 |
| ALVES ALVES KABLO | 32,96 | -0,90 | 184.661.551,64 | 18:10 |
| ANELE ANEL ELEKTRIK | 24,46 | 0,74 | 59.052.341,08 | 18:10 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 12,80 | 0,39 | 113.868.105,18 | 18:10 |
| ANHYT ANADOLU HAYAT EMEK. | 83,00 | 0,00 | 68.023.754,30 | 18:10 |
| ANSGR ANADOLU SIGORTA | 21,80 | 0,93 | 109.897.255,56 | 18:10 |
| ARASE DOGU ARAS ENERJI | 57,40 | 0,17 | 19.734.002,40 | 18:10 |
| ARCLK ARCELIK | 127,70 | 0,95 | 365.769.626,90 | 18:10 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 27,18 | 0,74 | 68.818.033,90 | 18:10 |
| ARENA ARENA BILGISAYAR | 33,30 | 1,22 | 34.920.187,18 | 18:10 |
| ARMGD ARMADA GIDA | 33,56 | 1,27 | 71.472.415,34 | 18:10 |
| ARSAN ARSAN TEKSTIL | 2,85 | -1,04 | 63.434.931,88 | 18:10 |
| ARTMS ARTEMIS HALI | 38,82 | 4,92 | 84.533.201,12 | 18:10 |
| ARZUM ARZUM EV ALETLERI | 2,78 | 0,36 | 120.628.361,79 | 18:10 |
| ARZUMR ARZUM EV ALETLERI - RHKP | 1,78 | 0,56 | 54.391.350,77 | 18:10 |
| ASELS ASELSAN | 182,00 | 1,79 | 4.383.957.490,30 | 18:10 |
| ASGYO ASCE GMYO | 13,18 | 7,07 | 364.200.037,12 | 18:10 |
| ASTOR ASTOR ENERJI | 117,90 | 5,17 | 1.723.537.618,50 | 18:10 |
| ASUZU ANADOLU ISUZU | 63,35 | 2,67 | 63.773.821,90 | 18:10 |
| ATAGY ATA GMYO | 14,90 | -0,67 | 7.078.151,74 | 18:10 |
| ATAKP ATAKEY PATATES | 53,00 | 4,95 | 58.193.638,45 | 18:10 |
| ATATP ATP YAZILIM | 134,70 | -1,97 | 293.357.740,20 | 18:10 |
| ATEKS AKIN TEKSTIL | 82,40 | 1,73 | 921.468,80 | 18:10 |
| ATLAS ATLAS YAT. ORT. | 6,63 | 5,41 | 6.695.943,49 | 18:10 |
| ATSYH ATLANTIS YATIRIM HOLDING | 52,50 | 0,86 | 4.193.280,00 | 18:10 |
| AVGYO AVRASYA GMYO | 12,98 | 4,09 | 5.323.000,67 | 18:10 |
| AVHOL AVRUPA YATIRIM HOLDING | 47,54 | 0,59 | 91.419.261,16 | 18:10 |
| AVOD A.V.O.D GIDA VE TARIM | 4,12 | 1,23 | 301.220.107,13 | 18:10 |
| AVPGY AVRUPAKENT GMYO | 62,90 | 1,70 | 46.889.777,35 | 18:10 |
| AVTUR AVRASYA PETROL VE TUR. | 15,40 | 1,32 | 8.884.997,32 | 18:10 |
| AYCES ALTINYUNUS CESME | 501,00 | -0,79 | 46.408.374,00 | 18:10 |
| AYDEM AYDEM ENERJI | 18,50 | -3,14 | 152.854.288,03 | 18:10 |
| AYEN AYEN ENERJI | 31,02 | -1,08 | 98.683.739,32 | 18:10 |
| AYES AYES CELIK HASIR VE CIT | 15,40 | -3,08 | 1.769.637,46 | 18:10 |
| AYGAZ AYGAZ | 165,00 | 0,00 | 112.957.381,30 | 18:10 |
| AZTEK AZTEK TEKNOLOJI | 43,96 | 2,85 | 32.407.508,40 | 18:10 |
| BAGFS BAGFAS | 38,20 | 1,60 | 72.067.845,94 | 18:10 |
| BAHKM BAHADIR KIMYA | 58,30 | -1,19 | 41.915.169,95 | 18:10 |
| BAKAB BAK AMBALAJ | 39,62 | 2,75 | 19.843.660,96 | 18:10 |
| BALAT BALATACILAR BALATACILIK | 68,50 | -0,22 | 3.502.024,60 | 18:10 |
| BALSU BALSU GIDA | 25,74 | 6,19 | 454.817.705,22 | 18:10 |
| BANVT BANVIT | 202,50 | 1,00 | 73.777.649,10 | 18:10 |
| BARMA BAREM AMBALAJ | 20,88 | -4,04 | 135.739.542,62 | 18:10 |
| BASCM BASTAS BASKENT CIMENTO | 19,60 | 6,58 | 2.033.957,12 | 18:10 |
| BASGZ BASKENT DOGALGAZ GMYO | 34,02 | 0,18 | 19.092.162,42 | 18:10 |
| BAYRK BAYRAK TABAN SANAYI | 30,70 | -1,48 | 90.500.531,48 | 18:10 |
| BEGYO BATI EGE GMYO | 8,04 | -0,25 | 146.455.536,70 | 18:10 |
| BERA BERA HOLDING | 17,66 | 1,44 | 117.271.623,33 | 18:10 |
| BESLR BESLER GIDA | 15,11 | 6,48 | 121.371.172,38 | 18:10 |
| BEYAZ BEYAZ FILO | 32,66 | -1,51 | 207.815.980,36 | 18:10 |
| BFREN BOSCH FREN SISTEMLERI | 208,50 | -3,02 | 468.435.949,00 | 18:10 |
| BIENY BIEN YAPI URUNLERI | 44,00 | 2,71 | 326.760.821,04 | 18:10 |
| BIGCH BUYUK SEFLER BIGCHEFS | 46,06 | 3,18 | 81.631.896,26 | 18:10 |
| BIGEN BIRLESIM GRUP ENERJI | 11,80 | 2,52 | 118.640.804,81 | 18:10 |
| BIMAS BIM MAGAZALAR | 516,00 | 1,08 | 2.371.899.225,50 | 18:10 |
| BINBN BIN ULASIM TEKNOLOJILERI | 195,40 | 1,35 | 423.554.748,40 | 18:10 |
| BINHO 1000 YATIRIMLAR HOL. | 12,88 | 9,99 | 825.295.321,68 | 18:10 |
| BIOEN BIOTREND CEVRE VE ENERJI | 23,74 | 0,42 | 90.884.209,94 | 18:10 |
| BIZIM BIZIM MAGAZALARI | 28,34 | 2,46 | 11.157.709,34 | 18:10 |
| BJKAS BESIKTAS FUTBOL YAT. | 2,38 | 4,85 | 581.034.555,57 | 18:10 |
| BLCYT BILICI YATIRIM | 22,00 | 0,73 | 24.140.581,80 | 18:10 |
| BMSCH BMS CELIK HASIR | 14,46 | -1,97 | 34.332.474,57 | 18:10 |
| BMSTL BMS BIRLESIK METAL | 66,35 | -1,85 | 144.560.870,90 | 18:10 |
| BNTAS BANTAS AMBALAJ | 7,30 | 1,96 | 43.943.055,63 | 18:10 |
| BOBET BOGAZICI BETON SANAYI | 20,32 | 1,80 | 80.364.744,42 | 18:10 |
| BORLS BORLEASE OTOMOTIV | 24,40 | 2,52 | 104.032.607,56 | 18:10 |
| BORSK BOR SEKER | 25,48 | 5,12 | 101.474.028,20 | 18:10 |
| BOSSA BOSSA | 7,56 | 0,93 | 24.170.046,49 | 18:10 |
| BRISA BRISA | 78,00 | -0,38 | 37.681.613,95 | 18:10 |
| BRKO BIRKO MENSUCAT | 8,14 | 10,00 | 14.546.809,00 | 18:10 |
| BRKSN BERKOSAN YALITIM | 9,27 | 1,76 | 9.404.886,69 | 18:10 |
| BRKVY BIRIKIM VARLIK YONETIM | 83,00 | 0,42 | 86.324.112,95 | 18:10 |
| BRLSM BIRLESIM MUHENDISLIK | 16,06 | -0,06 | 129.168.541,71 | 18:10 |
| BRMEN BIRLIK MENSUCAT | 15,60 | -9,25 | 11.265.153,38 | 18:10 |
| BRSAN BORUSAN BORU SANAYI | 467,50 | -1,84 | 709.182.570,25 | 18:10 |
| BRYAT BORUSAN YAT. PAZ. | 2.507,50 | -2,24 | 187.033.524,00 | 18:10 |
| BSOKE BATISOKE CIMENTO | 14,60 | 0,41 | 621.346.822,20 | 18:10 |
| BTCIM BATI CIMENTO | 4,26 | 5,45 | 2.128.867.048,69 | 18:10 |
| BUCIM BURSA CIMENTO | 7,02 | 0,43 | 63.404.800,31 | 18:10 |
| BULGS BULLS GSYO | 33,00 | -1,73 | 260.045.017,74 | 18:10 |
| BURCE BURCELIK | 17,84 | 0,00 | 50.216.225,44 | 18:10 |
| BURVA BURCELIK VANA | 121,00 | -0,82 | 8.500.241,30 | 18:10 |
| BVSAN BULBULOGLU VINC | 112,90 | 4,54 | 97.105.549,30 | 18:10 |
| BYDNR BAYDONER RESTORANLARI | 25,10 | 4,06 | 36.924.121,82 | 18:10 |
| CANTE CAN2 TERMIK | 2,39 | -1,24 | 1.027.777.504,60 | 18:10 |
| CASA CASA EMTIA PETROL | 115,70 | 0,61 | 4.082.678,80 | 18:10 |
| CATES CATES ELEKTRIK | 35,44 | 3,02 | 31.722.579,14 | 18:10 |
| CCOLA COCA COLA ICECEK | 49,00 | 2,34 | 424.485.193,62 | 18:10 |
| CELHA CELIK HALAT | 9,61 | 1,26 | 33.455.377,52 | 18:10 |
| CEMAS CEMAS DOKUM | 6,83 | -3,26 | 283.460.227,36 | 18:10 |
| CEMTS CEMTAS | 12,22 | 0,74 | 95.718.773,94 | 18:10 |
| CEMZY CEM ZEYTIN | 28,64 | 4,99 | 156.796.093,18 | 18:10 |
| CEOEM CEO EVENT MEDYA | 39,72 | -1,34 | 91.008.240,10 | 18:10 |
| CGCAM CAGDAS CAM | 43,32 | 4,23 | 337.022.232,36 | 18:10 |
| CIMSA CIMSA | 46,06 | 1,77 | 479.766.186,02 | 18:10 |
| CLEBI CELEBI | 1.572,00 | 0,32 | 124.843.320,00 | 18:10 |
| CMBTN CIMBETON | 2.281,00 | -0,04 | 38.240.894,00 | 18:10 |
| CMENT CIMENTAS | 400,00 | 7,17 | 4.358.806,00 | 18:10 |
| CONSE CONSUS ENERJI | 3,51 | 3,24 | 32.884.552,10 | 18:10 |
| COSMO COSMOS YAT. HOLDING | 131,20 | -0,53 | 3.527.035,40 | 18:10 |
| CRDFA CREDITWEST FAKTORING | 21,36 | -0,19 | 22.998.723,66 | 18:10 |
| CRFSA CARREFOURSA | 84,05 | 1,76 | 12.098.611,35 | 18:10 |
| CUSAN CUHADAROGLU METAL | 37,20 | 0,16 | 22.759.967,08 | 18:10 |
| CVKMD CVK MADEN | 15,05 | 4,59 | 597.343.255,45 | 18:10 |
| CWENE CW ENERJI | 18,39 | 0,88 | 108.115.319,49 | 18:10 |
| DAGI DAGI GIYIM | 8,71 | 0,69 | 243.086.867,15 | 18:10 |
| DAPGM DAP GAYRIMENKUL | 18,80 | 2,79 | 805.851.350,08 | 18:10 |
| DARDL DARDANEL | 2,99 | 3,46 | 262.628.448,86 | 18:10 |
| DCTTR DCT TRADING DIS TICARET | 31,94 | -0,75 | 130.422.301,10 | 18:10 |
| DENGE DENGE HOLDING | 3,09 | 2,32 | 139.322.842,62 | 18:10 |
| DERHL DERLUKS YATIRIM HOLDING | 21,32 | 0,09 | 183.143.292,08 | 18:10 |
| DERIM DERIMOD | 43,62 | 4,81 | 114.394.539,92 | 18:10 |
| DESA DESA DERI | 14,46 | 1,69 | 25.608.567,89 | 18:10 |
| DESPC DESPEC BILGISAYAR | 62,35 | 1,22 | 29.213.180,75 | 18:10 |
| DEVA DEVA HOLDING | 66,25 | 1,15 | 43.610.228,55 | 18:10 |
| DGATE DATAGATE BILGISAYAR | 81,45 | -3,50 | 55.101.288,90 | 18:10 |
| DGGYO DOGUS GMYO | 34,14 | -0,52 | 5.453.734,72 | 18:10 |
| DGNMO DOGANLAR MOBILYA | 7,27 | 6,13 | 76.989.817,30 | 18:10 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 34,00 | -2,91 | 4.568.100,60 | 18:10 |
| DITAS DITAS DOGAN | 34,70 | 1,82 | 47.843.074,36 | 18:10 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,41 | 0,16 | 148.995.116,05 | 18:10 |
| DMRGD DMR UNLU MAMULLER | 30,38 | 2,84 | 227.550.273,84 | 18:10 |
| DMSAS DEMISAS DOKUM | 7,61 | -1,17 | 41.532.551,38 | 18:10 |
| DNISI DINAMIK ISI MAKINA YALITIM | 23,42 | 3,08 | 30.890.391,88 | 18:10 |
| DOAS DOGUS OTOMOTIV | 177,80 | -0,22 | 323.339.139,20 | 18:10 |
| DOBUR DOGAN BURDA | 578,00 | 1,40 | 156.293.368,00 | 18:10 |
| DOCO DO-CO | 10.760,00 | 1,03 | 31.317.310,00 | 18:10 |
| DOFER DOFER YAPI MALZEMELERI | 49,66 | 0,53 | 69.389.325,24 | 18:10 |
| DOGUB DOGUSAN | 22,32 | 1,92 | 10.147.504,42 | 18:10 |
| DOHOL DOGAN HOLDING | 17,90 | 0,17 | 255.135.776,96 | 18:10 |
| DOKTA DOKTAS DOKUMCULUK | 30,88 | -5,45 | 128.070.304,30 | 18:10 |
| DSTKF DESTEK FINANS FAKTORING | 870,00 | 2,35 | 2.114.273.099,00 | 18:10 |
| DURDO DURAN DOGAN BASIM | 4,27 | -1,84 | 29.225.169,97 | 18:10 |
| DURKN DURUKAN SEKERLEME | 17,35 | 0,06 | 64.314.860,57 | 18:10 |
| DYOBY DYO BOYA | 15,65 | 2,35 | 40.746.780,26 | 18:10 |
| DZGYO DENIZ GMYO | 7,51 | 0,94 | 56.140.945,47 | 18:10 |
| EBEBK EBEBEK MAGAZACILIK | 56,00 | 4,67 | 36.095.656,55 | 18:10 |
| ECILC ECZACIBASI ILAC | 59,60 | -3,72 | 393.173.609,15 | 18:10 |
| ECZYT ECZACIBASI YATIRIM | 236,20 | -1,83 | 69.838.249,80 | 18:10 |
| EDATA E-DATA TEKNOLOJI | 5,42 | 4,43 | 48.392.417,97 | 18:10 |
| EDIP EDIP GAYRIMENKUL | 39,46 | -1,40 | 140.467.746,20 | 18:10 |
| EFORC EFOR CAY SANAYI | 130,50 | -0,53 | 112.143.281,40 | 18:10 |
| EGEEN EGE ENDUSTRI | 8.162,50 | 0,96 | 122.471.200,00 | 18:10 |
| EGEGY EGEYAPI AVRUPA GMYO | 28,32 | 0,14 | 31.137.967,76 | 18:10 |
| EGEPO NASMED EGEPOL | 8,99 | 2,04 | 53.844.029,11 | 18:10 |
| EGGUB EGE GUBRE | 125,60 | -4,92 | 216.739.463,00 | 18:10 |
| EGPRO EGE PROFIL | 25,64 | 0,63 | 40.781.007,94 | 18:10 |
| EGSER EGE SERAMIK | 3,69 | 3,36 | 23.128.626,06 | 18:10 |
| EKGYO EMLAK KONUT GMYO | 19,32 | 1,26 | 5.076.993.640,24 | 18:10 |
| EKIZ EKIZ KIMYA | 85,45 | 8,85 | 7.431.855,20 | 18:10 |
| EKOS EKOS TEKNOLOJI | 26,20 | 1,24 | 88.448.145,62 | 18:10 |
| EKSUN EKSUN GIDA | 6,68 | 1,37 | 56.487.033,14 | 18:10 |
| ELITE ELITE NATUREL ORGANIK GIDA | 34,26 | 0,29 | 34.957.523,56 | 18:10 |
| EMKEL EMEK ELEKTRIK | 101,80 | 8,30 | 264.038.784,45 | 18:10 |
| EMNIS EMINIS AMBALAJ | 205,00 | -0,05 | 1.147.631,00 | 18:10 |
| ENDAE ENDA ENERJI HOLDING | 17,38 | 3,33 | 61.193.656,90 | 18:10 |
| ENERY ENERYA ENERJI | 11,60 | 2,11 | 703.387.605,31 | 18:10 |
| ENJSA ENERJISA ENERJI | 70,00 | -1,34 | 259.280.430,10 | 18:10 |
| ENKAI ENKA INSAAT | 69,10 | 0,88 | 769.204.838,10 | 18:10 |
| ENSRI ENSARI SINAI YATIRIMLAR | 98,95 | 1,18 | 116.611.532,30 | 18:10 |
| ENTRA IC ENTERRA YEN. ENERJI | 12,25 | 2,68 | 134.518.173,61 | 18:10 |
| EPLAS EGEPLAST | 6,79 | -2,02 | 83.919.011,13 | 18:10 |
| ERBOS ERBOSAN | 196,70 | 6,32 | 43.688.156,00 | 18:10 |
| ERCB ERCIYAS CELIK BORU | 81,40 | 3,96 | 33.369.748,20 | 18:10 |
| EREGL EREGLI DEMIR CELIK | 28,18 | -1,12 | 3.782.009.489,96 | 18:10 |
| ERSU ERSU GIDA | 18,02 | -0,44 | 10.960.702,54 | 18:10 |
| ESCAR ESCAR FILO | 26,42 | 1,69 | 139.959.498,54 | 18:10 |
| ESCOM ESCORT TEKNOLOJI | 3,17 | 1,60 | 58.987.055,08 | 18:10 |
| ESEN ESENBOGA ELEKTRIK | 10,77 | 2,28 | 386.465.869,11 | 18:10 |
| ETILR ETILER GIDA | 5,07 | -0,78 | 65.305.282,85 | 18:10 |
| ETYAT EURO TREND YAT. ORT. | 16,32 | 2,26 | 5.438.820,61 | 18:10 |
| EUHOL EURO YATIRIM HOLDING | 10,80 | 1,50 | 5.801.072,24 | 18:10 |
| EUKYO EURO KAPITAL YAT. ORT. | 13,18 | 0,61 | 4.192.556,16 | 18:10 |
| EUPWR EUROPOWER ENERJI | 28,28 | 1,22 | 109.685.171,04 | 18:10 |
| EUREN EUROPEN ENDUSTRI | 8,87 | -7,60 | 1.656.477.361,75 | 18:10 |
| EUYO EURO YAT. ORT. | 13,89 | 2,97 | 4.955.840,89 | 18:10 |
| EYGYO EYG GMYO | 4,71 | 0,86 | 113.050.126,64 | 18:10 |
| FADE FADE GIDA | 14,72 | 2,29 | 25.375.876,89 | 18:10 |
| FENER FENERBAHCE FUTBOL | 12,92 | -0,62 | 494.957.798,75 | 18:10 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 10,35 | -0,96 | 38.215.731,33 | 18:10 |
| FMIZP F-M IZMIT PISTON | 348,50 | 1,31 | 90.104.369,25 | 18:10 |
| FONET FONET BILGI TEKNOLOJILERI | 16,35 | 2,83 | 79.685.866,42 | 18:10 |
| FORMT FORMET METAL VE CAM | 4,20 | 9,95 | 358.425.450,29 | 18:10 |
| FORTE FORTE BILGI ILETISIM | 73,65 | -0,47 | 51.098.087,10 | 18:10 |
| FRIGO FRIGO PAK GIDA | 8,20 | 0,00 | 71.427.591,55 | 18:10 |
| FROTO FORD OTOSAN | 104,60 | -0,57 | 1.108.245.509,90 | 18:10 |
| FZLGY FUZUL GMYO | 13,10 | 5,90 | 246.168.357,42 | 18:10 |
| GARAN GARANTI BANKASI | 138,40 | 3,44 | 4.546.424.269,00 | 18:10 |
| GARFA GARANTI FAKTORING | 29,14 | -2,80 | 30.008.937,68 | 18:10 |
| GEDIK GEDIK Y. MEN. DEG. | 7,54 | -0,53 | 68.331.055,65 | 18:10 |
| GEDZA GEDIZ AMBALAJ | 29,70 | 4,21 | 64.426.448,12 | 18:10 |
| GENIL GEN ILAC | 170,90 | 1,12 | 125.980.720,40 | 18:10 |
| GENTS GENTAS | 8,25 | 3,77 | 71.178.080,56 | 18:10 |
| GEREL GERSAN ELEKTRIK | 21,88 | 0,00 | 181.273.532,20 | 18:10 |
| GESAN GIRISIM ELEKTRIK SANAYI | 45,54 | -0,04 | 131.025.415,90 | 18:10 |
| GIPTA GIPTA OFIS KIRTASIYE | 147,10 | -1,21 | 119.352.258,60 | 18:10 |
| GLBMD GLOBAL MEN. DEG. | 13,77 | 1,47 | 9.081.088,79 | 18:10 |
| GLCVY GELECEK VARLIK YONETIMI | 66,10 | -2,07 | 114.944.961,85 | 18:10 |
| GLRMK GULERMAK AGIR SANAYI | 177,40 | 1,26 | 591.554.169,10 | 18:10 |
| GLRYH GULER YAT. HOLDING | 4,40 | 1,15 | 30.798.466,45 | 18:10 |
| GLYHO GLOBAL YAT. HOLDING | 9,18 | 2,57 | 78.212.858,70 | 18:10 |
| GMTAS GIMAT MAGAZACILIK | 24,12 | 1,86 | 19.405.148,22 | 18:10 |
| GOKNR GOKNUR GIDA | 23,48 | 1,29 | 74.866.484,72 | 18:10 |
| GOLTS GOLTAS CIMENTO | 332,50 | 0,99 | 68.065.305,00 | 18:10 |
| GOODY GOOD-YEAR | 19,34 | 1,63 | 25.819.925,12 | 18:10 |
| GOZDE GOZDE GIRISIM | 22,42 | 1,26 | 45.741.083,50 | 18:10 |
| GRNYO GARANTI YAT. ORT. | 15,58 | 9,95 | 17.353.474,21 | 18:10 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 357,00 | 4,39 | 337.531.350,00 | 18:10 |
| GRTHO GRAINTURK HOLDING | 484,75 | -1,47 | 646.943.530,75 | 18:10 |
| GSDDE GSD DENIZCILIK | 10,36 | 0,39 | 35.401.245,62 | 18:10 |
| GSDHO GSD HOLDING | 4,88 | 1,04 | 39.553.980,67 | 18:10 |
| GSRAY GALATASARAY SPORTIF | 1,63 | -1,21 | 1.759.827.528,43 | 18:10 |
| GUBRF GUBRE FABRIK. | 281,00 | -2,09 | 963.201.117,00 | 18:10 |
| GUNDG GUNDOGDU GIDA | 98,00 | 1,45 | 76.742.890,15 | 18:10 |
| GWIND GALATA WIND ENERJI | 24,68 | 0,33 | 66.833.578,12 | 18:10 |
| GZNMI GEZINOMI SEYAHAT | 307,00 | 4,24 | 173.250.928,75 | 18:10 |
| HALKB T. HALK BANKASI | 25,34 | 3,43 | 706.629.941,88 | 18:10 |
| HATEK HATAY TEKSTIL | 18,16 | 0,89 | 27.431.274,00 | 18:10 |
| HATSN HATSAN GEMI | 55,70 | 2,11 | 102.141.886,55 | 18:10 |
| HDFGS HEDEF GIRISIM | 2,67 | 5,53 | 86.468.780,66 | 18:10 |
| HEDEF HEDEF HOLDING | 18,00 | -3,74 | 31.866.288,43 | 18:10 |
| HEKTS HEKTAS | 4,19 | -0,71 | 717.539.163,47 | 18:10 |
| HKTM HIDROPAR HAREKET KONTROL | 13,48 | 2,59 | 108.304.679,54 | 18:10 |
| HLGYO HALK GMYO | 4,05 | 2,53 | 230.839.672,08 | 18:10 |
| HOROZ HOROZ LOJISTIK | 61,25 | 1,41 | 79.709.235,65 | 18:10 |
| HRKET HAREKET PROJE TASIMACILIGI | 81,75 | 4,21 | 136.454.668,70 | 18:10 |
| HTTBT HITIT BILGISAYAR | 52,05 | 0,97 | 38.883.087,60 | 18:10 |
| HUBVC HUB GIRISIM | 2,99 | 9,93 | 61.162.474,24 | 18:10 |
| HUNER HUN YENILENEBILIR ENERJI | 4,05 | 0,50 | 132.083.565,27 | 18:10 |
| HURGZ HURRIYET GZT. | 8,66 | 9,48 | 200.831.453,50 | 18:10 |
| ICBCT ICBC TURKEY BANK | 16,59 | 0,36 | 38.575.513,91 | 18:10 |
| ICUGS ICU GIRISIM | 3,67 | 4,56 | 169.071.385,01 | 18:10 |
| IDGYO IDEALIST GMYO | 4,02 | 3,08 | 10.276.131,19 | 18:10 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 13,75 | 1,10 | 332.766.468,53 | 18:10 |
| IHAAS IHLAS HABER AJANSI | 42,88 | 3,68 | 95.458.455,52 | 18:10 |
| IHEVA IHLAS EV ALETLERI | 2,75 | 1,48 | 6.807.919,57 | 18:10 |
| IHGZT IHLAS GAZETECILIK | 2,12 | 2,42 | 187.189.250,51 | 18:10 |
| IHLAS IHLAS HOLDING | 4,09 | 1,24 | 564.228.876,87 | 18:10 |
| IHLGM IHLAS GAYRIMENKUL | 3,53 | 9,97 | 333.245.614,17 | 18:10 |
| IHYAY IHLAS YAYIN HOLDING | 3,04 | 1,00 | 105.633.412,32 | 18:10 |
| IMASM IMAS MAKINA | 3,95 | 4,77 | 281.268.027,87 | 18:10 |
| INDES INDEKS BILGISAYAR | 8,18 | 2,76 | 30.101.689,68 | 18:10 |
| INFO INFO YATIRIM | 4,09 | 5,96 | 136.090.023,14 | 18:10 |
| INGRM INGRAM BILISIM | 503,50 | 9,93 | 151.033.047,50 | 18:10 |
| INTEK INNOSA TEKNOLOJI | 415,00 | 1,47 | 5.354.386,25 | 18:10 |
| INTEM INTEMA | 268,50 | 3,07 | 22.315.965,50 | 18:10 |
| INVEO INVEO YATIRIM HOLDING | 13,29 | -2,49 | 221.685.418,77 | 18:10 |
| INVES INVESTCO HOLDING | 645,00 | 6,00 | 106.475.901,50 | 18:10 |
| IPEKE IPEK DOGAL ENERJI | 58,35 | -0,77 | 82.227.287,80 | 18:10 |
| ISATR IS BANKASI (A) | 5.500.000,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 111,90 | 2,57 | 4.441.921,90 | 18:10 |
| ISBTR IS BANKASI (B) | 442.395,00 | -0,01 | 3.096.770,00 | 18:10 |
| ISCTR IS BANKASI (C) | 13,58 | 3,59 | 8.642.984.127,96 | 18:10 |
| ISDMR ISKENDERUN DEMIR CELIK | 37,98 | 0,85 | 61.801.341,96 | 18:10 |
| ISFIN IS FIN.KIR. | 17,86 | -0,67 | 44.433.104,87 | 18:10 |
| ISGSY IS GIRISIM | 98,80 | 3,08 | 202.767.810,10 | 18:10 |
| ISGYO IS GMYO | 20,48 | 0,00 | 139.934.924,88 | 18:10 |
| ISKPL ISIK PLASTIK | 6,04 | -0,66 | 257.690.857,50 | 18:10 |
| ISKUR IS BANKASI (KUR.) | 2.800.000,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 43,56 | 4,76 | 336.977.898,50 | 18:10 |
| ISSEN ISBIR SENTETIK DOKUMA | 9,01 | 2,97 | 14.608.100,72 | 18:10 |
| ISYAT IS YAT. ORT. | 9,50 | 3,15 | 49.937.355,86 | 18:10 |
| IZENR IZDEMIR ENERJI | 10,35 | 9,99 | 598.766.939,13 | 18:10 |
| IZFAS IZMIR FIRCA | 157,00 | -3,68 | 329.383.771,00 | 18:10 |
| IZINV IZ YATIRIM HOLDING | 91,85 | 10,00 | 57.064.694,45 | 18:10 |
| IZMDC IZMIR DEMIR CELIK | 8,69 | -1,03 | 632.675.068,74 | 18:10 |
| JANTS JANTSA JANT SANAYI | 23,22 | 1,75 | 180.654.760,98 | 18:10 |
| KAPLM KAPLAMIN | 280,75 | 9,99 | 8.889.387,25 | 18:10 |
| KAREL KAREL ELEKTRONIK | 9,84 | -1,11 | 305.201.549,56 | 18:10 |
| KARSN KARSAN OTOMOTIV | 12,32 | 5,39 | 726.549.280,01 | 18:10 |
| KARTN KARTONSAN | 92,15 | 1,60 | 34.612.502,35 | 18:10 |
| KATMR KATMERCILER EKIPMAN | 3,39 | 9,71 | 1.109.029.861,67 | 18:10 |
| KAYSE KAYSERI SEKER FABRIKASI | 21,12 | 2,92 | 65.130.568,92 | 18:10 |
| KBORU KUZEY BORU | 15,52 | -2,02 | 177.909.679,55 | 18:10 |
| KCAER KOCAER CELIK | 14,45 | 2,70 | 127.645.064,16 | 18:10 |
| KCHOL KOC HOLDING | 170,20 | 1,37 | 5.582.500.962,10 | 18:10 |
| KENT KENT GIDA | 875,00 | 4,48 | 4.343.022,50 | 18:10 |
| KERVN KERVANSARAY YAT. HOLDING | 3,27 | 3,81 | 3.277.320,51 | 18:10 |
| KFEIN KAFEIN YAZILIM | 10,70 | 0,94 | 48.417.399,66 | 18:10 |
| KGYO KORAY GMYO | 3,35 | 0,90 | 13.388.805,72 | 18:10 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 14,18 | 2,31 | 11.277.757,83 | 18:10 |
| KLGYO KILER GMYO | 6,61 | 5,42 | 95.556.151,96 | 18:10 |
| KLKIM KALEKIM KIMYEVI MADDELER | 36,28 | -1,41 | 122.278.059,26 | 18:10 |
| KLMSN KLIMASAN KLIMA | 37,90 | -2,57 | 32.268.696,92 | 18:10 |
| KLNMA T. KALKINMA BANK. | 12,43 | 10,00 | 10.829.770,31 | 18:10 |
| KLRHO KILER HOLDING | 67,70 | 0,45 | 50.974.067,20 | 18:10 |
| KLSER KALESERAMIK | 32,18 | 0,75 | 57.586.426,30 | 18:10 |
| KLSYN KOLEKSIYON MOBILYA | 6,44 | 4,55 | 46.202.854,29 | 18:10 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 65,15 | 1,16 | 76.868.302,10 | 18:10 |
| KMPUR KIMTEKS POLIURETAN | 18,45 | 6,83 | 87.479.335,47 | 18:10 |
| KNFRT KONFRUT TARIM | 17,08 | 0,41 | 27.469.340,46 | 18:10 |
| KOCMT KOC METALURJI | 17,22 | 3,11 | 170.975.937,57 | 18:10 |
| KONKA KONYA KAGIT | 49,96 | 3,22 | 78.082.293,34 | 18:10 |
| KONTR KONTROLMATIK TEKNOLOJI | 26,90 | 1,89 | 446.348.520,14 | 18:10 |
| KONYA KONYA CIMENTO | 5.092,50 | 0,39 | 60.290.230,00 | 18:10 |
| KOPOL KOZA POLYESTER | 6,89 | 5,19 | 214.322.583,14 | 18:10 |
| KORDS KORDSA TEKNIK TEKSTIL | 67,65 | 0,82 | 51.606.829,60 | 18:10 |
| KOTON KOTON MAGAZACILIK | 19,54 | 1,03 | 114.263.796,34 | 18:10 |
| KOZAA KOZA MADENCILIK | 78,20 | 1,16 | 225.900.546,35 | 18:10 |
| KOZAL KOZA ALTIN | 23,78 | -0,17 | 1.233.014.681,54 | 18:10 |
| KRDMA KARDEMIR (A) | 36,78 | 2,17 | 75.358.709,98 | 18:10 |
| KRDMB KARDEMIR (B) | 27,90 | 3,49 | 25.875.617,38 | 18:10 |
| KRDMD KARDEMIR (D) | 27,38 | 1,78 | 1.114.526.199,40 | 18:10 |
| KRGYO KORFEZ GMYO | 3,54 | 3,81 | 71.431.156,10 | 18:10 |
| KRONT KRON TEKNOLOJI | 16,75 | -2,16 | 69.226.875,85 | 18:10 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,37 | 1,33 | 11.969.278,83 | 18:10 |
| KRSTL KRISTAL KOLA | 10,57 | -0,09 | 68.817.020,69 | 18:10 |
| KRTEK KARSU TEKSTIL | 34,72 | 4,52 | 167.344.426,36 | 18:10 |
| KRVGD KERVAN GIDA | 2,43 | 0,83 | 24.015.092,23 | 18:10 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.640,00 | -0,07 | 2.548.930,00 | 18:10 |
| KTLEV KATILIMEVIM TAS. FIN. | 11,70 | 5,12 | 1.401.699.472,75 | 18:10 |
| KTSKR KUTAHYA SEKER FABRIKASI | 70,80 | 2,98 | 38.946.216,45 | 18:10 |
| KUTPO KUTAHYA PORSELEN | 96,60 | 1,74 | 51.535.427,25 | 18:10 |
| KUVVA KUVVA GIDA | 120,00 | 3,45 | 26.514.874,80 | 18:10 |
| KUYAS KUYAS YATIRIM | 57,55 | 5,69 | 959.272.605,15 | 18:10 |
| KZBGY KIZILBUK GYO | 14,80 | 5,79 | 515.704.891,78 | 18:10 |
| KZGYO KUZUGRUP GMYO | 25,52 | 3,32 | 43.044.413,14 | 18:10 |
| LIDER LDR TURIZM | 289,00 | -1,03 | 30.627.964,25 | 18:10 |
| LIDFA LIDER FAKTORING | 4,17 | 0,48 | 63.614.062,92 | 18:10 |
| LILAK LILA KAGIT | 31,64 | 6,10 | 471.724.578,80 | 18:10 |
| LINK LINK BILGISAYAR | 677,50 | -0,07 | 66.192.067,50 | 18:10 |
| LKMNH LOKMAN HEKIM SAGLIK | 19,64 | 0,51 | 47.454.104,61 | 18:10 |
| LMKDC LIMAK DOGU ANADOLU | 28,58 | 2,00 | 97.401.928,50 | 18:10 |
| LOGO LOGO YAZILIM | 174,00 | -0,06 | 60.029.603,80 | 18:10 |
| LRSHO LORAS HOLDING | 5,35 | 1,13 | 180.584.669,91 | 18:10 |
| LUKSK LUKS KADIFE | 114,90 | 0,61 | 23.260.015,00 | 18:10 |
| LYDHO LYDIA HOLDING | 124,00 | -0,64 | 79.897.915,40 | 18:10 |
| LYDYE LYDIA YESIL ENERJI | 13.200,00 | -0,60 | 26.099.160,00 | 18:10 |
| MAALT MARMARIS ALTINYUNUS | 1.304,00 | -1,66 | 56.966.632,00 | 18:10 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 39,56 | 1,44 | 21.301.691,58 | 18:10 |
| MAGEN MARGUN ENERJI | 55,50 | 1,28 | 197.560.811,60 | 18:10 |
| MAKIM MAKIM MAKINE | 19,20 | 0,05 | 28.524.447,92 | 18:10 |
| MAKTK MAKINA TAKIM | 22,24 | 9,99 | 905.647.088,46 | 18:10 |
| MANAS MANAS ENERJI YONETIMI | 10,55 | 2,53 | 78.396.604,53 | 18:10 |
| MARBL TUREKS TURUNC MADENCILIK | 15,44 | 0,85 | 38.203.074,14 | 18:10 |
| MARKA MARKA YATIRIM HOLDING | 49,04 | 0,57 | 31.955.078,66 | 18:10 |
| MARTI MARTI OTEL | 4,52 | 3,91 | 382.780.749,47 | 18:10 |
| MAVI MAVI GIYIM | 43,54 | 0,55 | 350.883.805,02 | 18:10 |
| MEDTR MEDITERA TIBBI MALZEME | 30,36 | 0,60 | 19.354.869,30 | 18:10 |
| MEGAP MEGA POLIETILEN | 4,97 | 3,54 | 6.075.474,35 | 18:10 |
| MEGMT MEGA METAL | 34,70 | 1,11 | 130.837.754,72 | 18:10 |
| MEKAG MEKA GLOBAL MAKINE | 5,15 | 2,79 | 135.850.112,74 | 18:10 |
| MEPET METRO PETROL VE TESISLERI | 14,22 | 2,30 | 9.657.278,30 | 18:10 |
| MERCN MERCAN KIMYA | 44,00 | 7,58 | 210.092.919,10 | 18:10 |
| MERIT MERIT TURIZM | 24,60 | 1,40 | 148.963.294,64 | 18:10 |
| MERKO MERKO GIDA | 14,65 | 1,67 | 40.793.029,38 | 18:10 |
| METRO METRO HOLDING | 4,52 | 0,44 | 77.999.288,62 | 18:10 |
| METUR METEMTUR YATIRIM | 58,40 | -4,50 | 182.715.064,20 | 18:10 |
| MGROS MIGROS TICARET | 460,75 | 0,71 | 1.249.837.517,75 | 18:10 |
| MHRGY MHR GMYO | 6,98 | -3,59 | 118.651.404,36 | 18:10 |
| MIATK MIA TEKNOLOJI | 42,54 | -0,84 | 1.097.760.387,76 | 18:10 |
| MMCAS MMC SAN. VE TIC. YAT. | 88,15 | 9,98 | 7.690.207,35 | 18:10 |
| MNDRS MENDERES TEKSTIL | 17,19 | 9,98 | 69.317.049,19 | 18:10 |
| MNDTR MONDI TURKEY | 7,34 | 1,94 | 37.669.349,93 | 18:10 |
| MOBTL MOBILTEL ILETISIM | 7,77 | 3,88 | 54.569.076,06 | 18:10 |
| MOGAN MOGAN ENERJI | 10,37 | 1,67 | 122.443.700,89 | 18:10 |
| MOPAS MOPAS MARKETCILIK | 32,36 | 0,25 | 84.746.520,08 | 18:10 |
| MPARK MLP SAGLIK | 360,75 | 3,07 | 327.651.515,75 | 18:10 |
| MRGYO MARTI GMYO | 3,66 | 9,91 | 690.459.078,01 | 18:10 |
| MRSHL MARSHALL | 1.811,00 | 0,17 | 41.231.187,00 | 18:10 |
| MSGYO MISTRAL GMYO | 6,37 | 3,41 | 28.814.012,26 | 18:10 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 25,24 | 1,45 | 30.051.509,02 | 18:10 |
| MTRYO METRO YAT. ORT. | 8,02 | 1,52 | 3.373.612,70 | 18:10 |
| MZHLD MAZHAR ZORLU HOLDING | 7,04 | 1,29 | 3.395.964,06 | 18:10 |
| NATEN NATUREL ENERJI | 9,80 | -0,41 | 143.995.997,66 | 18:10 |
| NETAS NETAS TELEKOM. | 79,00 | -1,19 | 75.038.563,65 | 18:10 |
| NIBAS NIGBAS NIGDE BETON | 27,82 | 3,65 | 15.389.927,32 | 18:10 |
| NTGAZ NATURELGAZ | 10,25 | 0,10 | 48.761.014,67 | 18:10 |
| NTHOL NET HOLDING | 51,55 | 1,38 | 41.775.343,85 | 18:10 |
| NUGYO NUROL GMYO | 11,69 | 4,19 | 69.281.894,01 | 18:10 |
| NUHCM NUH CIMENTO | 230,10 | 1,59 | 17.302.956,90 | 18:10 |
| OBAMS OBA MAKARNACILIK | 48,02 | 1,91 | 682.612.869,70 | 18:10 |
| OBASE OBASE BILGISAYAR | 40,82 | -3,27 | 16.419.445,32 | 18:10 |
| ODAS ODAS ELEKTRIK | 5,99 | -0,33 | 372.253.338,55 | 18:10 |
| ODINE ODINE TEKNOLOJI | 143,50 | -1,71 | 196.139.966,20 | 18:10 |
| OFSYM OFIS YEM GIDA | 61,00 | 5,45 | 71.037.222,40 | 18:10 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 126,70 | 5,41 | 134.959.549,00 | 18:10 |
| ONRYT ONUR TEKNOLOJI | 90,00 | 7,14 | 213.742.205,20 | 18:10 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 9,95 | 4,96 | 14.733.279,94 | 18:10 |
| ORGE ORGE ENERJI ELEKTRIK | 77,40 | 2,04 | 60.891.552,60 | 18:10 |
| ORMA ORMA ORMAN MAHSULLERI | 189,00 | -1,05 | 2.102.486,70 | 18:10 |
| OSMEN OSMANLI MENKUL | 9,95 | 1,12 | 32.294.188,82 | 18:10 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 3,83 | 0,52 | 42.441.062,56 | 18:10 |
| OTKAR OTOKAR | 501,50 | -3,56 | 522.605.120,75 | 18:10 |
| OTTO OTTO HOLDING | 535,00 | 0,56 | 79.558.354,00 | 18:10 |
| OYAKC OYAK CIMENTO | 21,90 | 1,58 | 738.491.100,96 | 18:10 |
| OYAYO OYAK YAT. ORT. | 39,70 | 9,97 | 13.492.846,46 | 18:10 |
| OYLUM OYLUM SINAI YATIRIMLAR | 8,79 | -1,12 | 9.293.199,10 | 18:10 |
| OYYAT OYAK YATIRIM MENKUL | 41,40 | 1,62 | 8.885.008,92 | 18:10 |
| OZATD OZATA DENIZCILIK | 224,00 | 2,33 | 94.836.551,90 | 18:10 |
| OZGYO OZDERICI GMYO | 8,25 | 3,38 | 44.973.874,95 | 18:10 |
| OZKGY OZAK GMYO | 13,13 | 1,63 | 55.038.739,22 | 18:10 |
| OZRDN OZERDEN AMBALAJ | 9,14 | 2,01 | 7.208.608,50 | 18:10 |
| OZSUB OZSU BALIK | 21,00 | 1,55 | 20.214.319,82 | 18:10 |
| OZYSR OZYASAR TEL | 34,82 | 8,41 | 113.270.262,80 | 18:10 |
| PAGYO PANORA GMYO | 83,50 | 0,60 | 5.629.078,00 | 18:10 |
| PAMEL PAMEL ELEKTRIK | 125,00 | 1,71 | 20.439.560,00 | 18:10 |
| PAPIL PAPILON SAVUNMA | 18,67 | -0,69 | 167.718.376,88 | 18:10 |
| PARSN PARSAN | 102,20 | -1,83 | 53.881.728,30 | 18:10 |
| PASEU PASIFIK EURASIA LOJISTIK | 111,50 | 2,29 | 453.403.948,70 | 18:10 |
| PATEK PASIFIK TEKNOLOJI | 32,82 | 9,99 | 2.845.966.997,98 | 18:10 |
| PCILT PC ILETISIM MEDYA | 28,30 | 9,95 | 147.835.798,60 | 18:10 |
| PEKGY PEKER GMYO | 7,07 | 1,58 | 3.170.036.715,45 | 18:10 |
| PENGD PENGUEN GIDA | 8,96 | -0,33 | 40.807.527,58 | 18:10 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 17,55 | 2,99 | 83.750.079,57 | 18:10 |
| PETKM PETKIM | 18,45 | -0,38 | 888.519.129,95 | 18:10 |
| PETUN PINAR ET VE UN | 12,53 | 0,40 | 22.698.883,79 | 18:10 |
| PGSUS PEGASUS | 231,10 | 0,04 | 3.044.276.951,70 | 18:10 |
| PINSU PINAR SU | 11,72 | 0,17 | 31.225.337,15 | 18:10 |
| PKART PLASTIKKART | 80,90 | 0,87 | 13.816.605,70 | 18:10 |
| PKENT PETROKENT TURIZM | 222,80 | 1,04 | 33.965.315,50 | 18:10 |
| PLTUR PLATFORM TURIZM | 28,30 | 6,63 | 154.548.483,42 | 18:10 |
| PNLSN PANELSAN CATI CEPHE | 42,42 | 3,92 | 52.241.048,88 | 18:10 |
| PNSUT PINAR SUT | 12,72 | 0,16 | 22.509.000,81 | 18:10 |
| POLHO POLISAN HOLDING | 4,87 | 8,71 | 420.022.099,32 | 18:10 |
| POLTK POLITEKNIK METAL | 9.287,50 | 3,95 | 123.080.530,00 | 18:10 |
| PRDGS PARDUS GIRISIM | 7,22 | 3,59 | 51.892.848,14 | 18:10 |
| PRKAB TURK PRYSMIAN KABLO | 35,26 | 1,26 | 18.234.873,16 | 18:10 |
| PRKME PARK ELEK.MADENCILIK | 21,28 | 4,83 | 16.805.363,36 | 18:10 |
| PRZMA PRIZMA PRESS MATBAACILIK | 15,00 | 1,35 | 8.172.583,32 | 18:10 |
| PSDTC PERGAMON DIS TICARET | 171,30 | -0,41 | 15.166.489,90 | 18:10 |
| PSGYO PASIFIK GMYO | 3,39 | 9,71 | 1.352.929.590,39 | 18:10 |
| QNBFK QNB FINANSAL KIRALAMA | 71,00 | 2,90 | 7.836.305,70 | 18:10 |
| QNBTR QNB BANK | 530,00 | -0,19 | 60.144.400,00 | 18:10 |
| QUAGR QUA GRANITE HAYAL YAPI | 9,17 | 9,69 | 768.451.933,32 | 18:10 |
| RALYH RAL YATIRIM HOLDING | 132,70 | 2,16 | 215.989.105,10 | 18:10 |
| RAYSG RAY SIGORTA | 285,75 | 4,29 | 286.871.099,25 | 18:10 |
| REEDR REEDER TEKNOLOJI | 10,84 | 4,94 | 786.479.225,95 | 18:10 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 142,10 | 2,23 | 107.756.314,10 | 18:10 |
| RNPOL RAINBOW POLIKARBONAT | 39,22 | -0,81 | 5.016.494,74 | 18:10 |
| RODRG RODRIGO TEKSTIL | 30,90 | 1,31 | 35.204.923,72 | 18:10 |
| ROYAL ROYAL HALI | 6,80 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,84 | -1,54 | 265.959.876,64 | 18:10 |
| RUBNS RUBENIS TEKSTIL | 22,32 | 1,00 | 19.365.422,24 | 18:10 |
| RUZYE RUZY MADENCILIK VE ENERJI | 11,80 | 1,11 | 228.083.994,31 | 18:10 |
| RYGYO REYSAS GMYO | 20,84 | -0,10 | 85.395.065,06 | 18:10 |
| RYSAS REYSAS LOJISTIK | 16,32 | -2,63 | 104.262.382,38 | 18:10 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 109,00 | 0,93 | 83.343.055,80 | 18:10 |
| SAHOL SABANCI HOLDING | 87,50 | 1,63 | 2.417.213.152,70 | 18:10 |
| SAMAT SARAY MATBAACILIK | 22,44 | 1,54 | 51.698.649,92 | 18:10 |
| SANEL SANEL MUHENDISLIK | 30,36 | 0,33 | 3.801.451,42 | 18:10 |
| SANFM SANIFOAM ENDUSTRI | 17,99 | -0,99 | 77.002.319,31 | 18:10 |
| SANKO SANKO PAZARLAMA | 24,00 | -1,07 | 14.316.666,90 | 18:10 |
| SARKY SARKUYSAN | 21,72 | 3,33 | 69.329.485,98 | 18:10 |
| SASA SASA POLYESTER | 4,43 | -1,99 | 8.991.813.271,13 | 18:10 |
| SAYAS SAY YENILENEBILIR ENERJI | 52,40 | 0,77 | 59.644.344,10 | 18:10 |
| SDTTR SDT UZAY VE SAVUNMA | 207,10 | 2,83 | 463.028.723,70 | 18:10 |
| SEGMN SEGMEN KARDESLER GIDA | 22,82 | 0,00 | 44.484.166,80 | 18:10 |
| SEGYO SEKER GMYO | 4,99 | 0,81 | 53.796.521,38 | 18:10 |
| SEKFK SEKER FIN. KIR. | 9,07 | 0,22 | 5.487.335,47 | 18:10 |
| SEKUR SEKURO PLASTIK | 17,30 | 4,22 | 15.326.415,66 | 18:10 |
| SELEC SELCUK ECZA DEPOSU | 87,40 | 2,46 | 98.455.746,60 | 18:10 |
| SELGD SELCUK GIDA | 87,00 | 0,75 | 14.027.894,35 | 18:10 |
| SELVA SELVA GIDA | 2,71 | 1,12 | 26.486.130,45 | 18:10 |
| SERNT SERANIT GRANIT SERAMIK | 10,12 | 5,64 | 164.288.551,31 | 18:10 |
| SEYKM SEYITLER KIMYA | 6,65 | 5,06 | 26.342.564,33 | 18:10 |
| SILVR SILVERLINE ENDUSTRI | 21,34 | 1,04 | 5.978.336,40 | 18:10 |
| SISE SISE CAM | 38,16 | -0,26 | 1.489.055.219,18 | 18:10 |
| SKBNK SEKERBANK | 7,93 | -1,73 | 1.226.166.794,84 | 18:10 |
| SKTAS SOKTAS | 3,69 | 9,82 | 184.544.864,74 | 18:10 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 150,00 | -2,91 | 108.888.959,60 | 18:10 |
| SKYMD SEKER YATIRIM | 15,78 | -0,19 | 55.780.972,70 | 18:10 |
| SMART SMARTIKS YAZILIM | 27,24 | 2,10 | 34.705.282,06 | 18:10 |
| SMRTG SMART GUNES ENERJISI TEK. | 29,46 | 0,27 | 75.598.051,30 | 18:10 |
| SMRVA SUMER VARLIK YONETIM | 219,80 | 1,34 | 523.896.303,20 | 18:10 |
| SNGYO SINPAS GMYO | 4,90 | 3,59 | 105.310.714,45 | 18:10 |
| SNICA SANICA ISI SANAYI | 4,51 | 1,81 | 51.984.100,88 | 18:10 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 255,00 | -2,30 | 4.768.410,00 | 18:10 |
| SNPAM SONMEZ PAMUKLU | 24,58 | -0,16 | 3.464.859,52 | 18:10 |
| SODSN SODAS SODYUM SANAYII | 120,00 | 2,04 | 2.325.465,10 | 18:10 |
| SOKE SOKE DEGIRMENCILIK | 12,87 | 0,16 | 41.160.596,47 | 18:10 |
| SOKM SOK MARKETLER TICARET | 38,74 | -0,92 | 242.421.780,80 | 18:10 |
| SONME SONMEZ FILAMENT | 123,30 | 0,57 | 6.107.069,00 | 18:10 |
| SRVGY SERVET GMYO | 3,69 | 1,93 | 181.433.498,01 | 18:10 |
| SUMAS SUMAS SUNI TAHTA | 305,50 | 0,08 | 2.633.226,75 | 18:10 |
| SUNTK SUN TEKSTIL | 49,90 | 4,83 | 150.136.857,18 | 18:10 |
| SURGY SUR TATIL EVLERI GMYO | 57,25 | 7,41 | 276.325.564,00 | 18:10 |
| SUWEN SUWEN TEKSTIL | 11,11 | 1,55 | 113.582.991,02 | 18:10 |
| TABGD TAB GIDA | 217,40 | 3,33 | 207.290.610,10 | 18:10 |
| TARKM TARKIM BITKI KORUMA | 442,00 | 2,31 | 329.836.811,50 | 18:10 |
| TATEN TATLIPINAR ENERJI URETIM | 57,00 | -0,52 | 111.137.027,00 | 18:10 |
| TATGD TAT GIDA | 13,98 | 0,22 | 13.852.205,27 | 18:10 |
| TAVHL TAV HAVALIMANLARI | 243,50 | -0,53 | 513.960.948,70 | 18:10 |
| TBORG T.TUBORG | 179,80 | 1,12 | 100.763.253,80 | 18:10 |
| TCELL TURKCELL | 90,50 | -0,17 | 2.208.776.958,65 | 18:10 |
| TCKRC KIRAC GALVANIZ | 49,68 | 0,61 | 40.083.123,60 | 18:10 |
| TDGYO TREND GMYO | 18,40 | 0,55 | 11.075.629,27 | 18:10 |
| TEHOL TERA YATIRIM TEK. HOL. | 29,92 | 10,00 | 2.158.731.651,76 | 18:10 |
| TEKTU TEK-ART TURIZM | 27,56 | 0,44 | 27.057.863,44 | 18:10 |
| TERA TERA YATIRIM MENKUL DEGERLER | 637,00 | 0,00 | 1.391.700.010,00 | 18:10 |
| TEZOL EUROPAP TEZOL KAGIT | 15,35 | 0,46 | 88.786.441,88 | 18:10 |
| TGSAS TGS DIS TICARET | 230,00 | -4,96 | 61.062.837,70 | 18:10 |
| THYAO TURK HAVA YOLLARI | 322,50 | -2,05 | 11.485.010.071,75 | 18:10 |
| TKFEN TEKFEN HOLDING | 95,75 | -3,14 | 382.757.386,60 | 18:10 |
| TKNSA TEKNOSA IC VE DIS TICARET | 26,98 | 0,90 | 92.222.768,66 | 18:10 |
| TLMAN TRABZON LIMAN | 107,60 | 1,22 | 21.153.267,20 | 18:10 |
| TMPOL TEMAPOL POLIMER PLASTIK | 133,20 | 9,99 | 241.571.687,70 | 18:10 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 124,90 | 0,48 | 132.585.921,90 | 18:10 |
| TNZTP TAPDI TINAZTEPE | 49,66 | 1,35 | 61.399.890,26 | 18:10 |
| TOASO TOFAS OTO. FAB. | 227,50 | -0,22 | 1.121.245.071,70 | 18:10 |
| TRCAS TURCAS HOLDING | 37,20 | 1,86 | 56.959.841,86 | 18:10 |
| TRGYO TORUNLAR GMYO | 70,85 | 2,61 | 126.175.608,15 | 18:10 |
| TRHOL TERA FINANSAL YAT. HOL. | 315,00 | -6,67 | 413.626.058,00 | 18:10 |
| TRILC TURK ILAC SERUM | 24,24 | 1,51 | 147.791.498,78 | 18:10 |
| TSGYO TSKB GMYO | 7,46 | 2,61 | 22.902.909,04 | 18:10 |
| TSKB T.S.K.B. | 13,51 | 2,74 | 289.389.765,69 | 18:10 |
| TSPOR TRABZONSPOR SPORTIF | 1,34 | -1,47 | 2.965.297.016,07 | 18:10 |
| TTKOM TURK TELEKOM | 52,85 | 0,28 | 1.526.160.800,55 | 18:10 |
| TTRAK TURK TRAKTOR | 592,00 | 0,77 | 146.643.213,00 | 18:10 |
| TUCLK TUGCELIK | 11,77 | -2,08 | 118.986.308,33 | 18:10 |
| TUKAS TUKAS | 3,70 | -7,50 | 2.548.548.001,59 | 18:10 |
| TUPRS TUPRAS | 168,80 | -1,23 | 3.524.437.571,50 | 18:10 |
| TUREX TUREKS TURIZM TASIMACILIK | 9,02 | 0,33 | 304.700.813,02 | 18:10 |
| TURGG TURKER PROJE GAYRIMENKUL | 36,84 | 0,99 | 187.288.972,94 | 18:10 |
| TURGGR TURKER PROJE GAYRIMENKUL - RHKP | 216,90 | -0,05 | 28.127.529,20 | 18:10 |
| TURSG TURKIYE SIGORTA | 9,32 | -0,53 | 121.334.810,87 | 18:10 |
| UFUK UFUK YATIRIM | 916,00 | 0,00 | 8.023.372,00 | 18:10 |
| ULAS ULASLAR TURIZM YAT. | 26,90 | 1,51 | 7.985.377,72 | 18:10 |
| ULKER ULKER BISKUVI | 106,10 | 0,47 | 716.801.685,70 | 18:10 |
| ULUFA ULUSAL FAKTORING | 4,37 | 2,34 | 198.161.282,58 | 18:10 |
| ULUSE ULUSOY ELEKTRIK | 219,00 | -2,23 | 64.523.427,20 | 18:10 |
| ULUUN ULUSOY UN SANAYI | 7,77 | 2,24 | 59.770.401,73 | 18:10 |
| UMPAS UMPAS HOLDING | 9,30 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 15,92 | -0,25 | 33.906.192,08 | 18:10 |
| USAK USAK SERAMIK | 4,04 | 2,28 | 283.946.099,49 | 18:10 |
| VAKBN VAKIFLAR BANKASI | 27,44 | 3,47 | 545.827.676,56 | 18:10 |
| VAKFN VAKIF FIN. KIR. | 2,73 | 3,41 | 132.582.598,16 | 18:10 |
| VAKKO VAKKO TEKSTIL | 62,10 | 0,89 | 25.630.929,45 | 18:10 |
| VANGD VANET GIDA | 39,00 | 0,05 | 6.729.818,72 | 18:10 |
| VBTYZ VBT YAZILIM | 22,10 | 2,50 | 43.705.559,10 | 18:10 |
| VERTU VERUSATURK GIRISIM | 60,00 | -4,00 | 77.508.193,10 | 18:10 |
| VERUS VERUSA HOLDING | 484,00 | 0,73 | 61.684.214,25 | 18:10 |
| VESBE VESTEL BEYAZ ESYA | 12,44 | -0,48 | 81.254.386,03 | 18:10 |
| VESTL VESTEL | 38,68 | -0,36 | 347.205.321,20 | 18:10 |
| VKFYO VAKIF YAT. ORT. | 23,72 | 9,92 | 15.598.257,60 | 18:10 |
| VKGYO VAKIF GMYO | 2,62 | 3,15 | 136.328.525,97 | 18:10 |
| VKING VIKING KAGIT | 31,10 | -1,21 | 23.736.846,98 | 18:10 |
| VRGYO VERA KONSEPT GMYO | 3,47 | 3,89 | 65.681.184,95 | 18:10 |
| VSNMD VISNE MADENCILIK | 189,10 | 1,72 | 4.484.315.808,90 | 18:10 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 309,75 | 0,08 | 62.275.270,25 | 18:10 |
| YATAS YATAS | 33,62 | 3,19 | 73.932.949,60 | 18:10 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 42,98 | 3,67 | 32.382.168,70 | 18:10 |
| YBTAS YIBITAS INSAAT MALZEME | 117.695,00 | 10,00 | 20.518.975,00 | 18:10 |
| YEOTK YEO TEKNOLOJI ENERJI | 36,84 | 1,38 | 172.135.703,38 | 18:10 |
| YESIL YESIL YATIRIM HOLDING | 2,97 | -8,90 | 1.255.628.542,23 | 18:10 |
| YGGYO YENI GIMAT GMYO | 99,10 | 0,51 | 11.203.400,80 | 18:10 |
| YGYO YESIL GMYO | 8,64 | 8,14 | 53.303.999,23 | 18:10 |
| YIGIT YIGIT AKU | 28,66 | 3,24 | 111.239.802,40 | 18:10 |
| YKBNK YAPI VE KREDI BANK. | 30,22 | 3,35 | 9.828.666.870,32 | 18:10 |
| YKSLN YUKSELEN CELIK | 5,91 | 2,43 | 35.948.620,35 | 18:10 |
| YONGA YONGA MOBILYA | 81,95 | 1,86 | 1.411.812,80 | 18:10 |
| YUNSA YUNSA | 8,15 | 0,37 | 142.657.512,52 | 18:10 |
| YYAPI YESIL YAPI | 2,21 | -6,36 | 1.443.599.663,01 | 18:10 |
| YYAPIR YESIL YAPI - RHKP | 1,23 | -9,56 | 445.621.230,89 | 18:10 |
| YYLGD YAYLA GIDA | 11,19 | 4,09 | 119.815.096,86 | 18:10 |
| ZEDUR ZEDUR ENERJI | 9,18 | 0,66 | 16.874.453,62 | 18:10 |
| ZOREN ZORLU ENERJI | 3,82 | 4,37 | 435.539.344,99 | 18:10 |
| ZRGYO ZIRAAT GMYO | 23,60 | 2,61 | 50.720.403,40 | 18:10 |
