22 Ağustos 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 10,46 | 0,10 | 194.006.027,27 | 18:10 |
| A1YEN A1 YENILENEBILIR ENERJI | 31,92 | 1,01 | 104.141.232,30 | 18:10 |
| ACSEL ACIPAYAM SELULOZ | 119,30 | -0,08 | 23.966.154,40 | 18:10 |
| ADEL ADEL KALEMCILIK | 37,88 | 0,85 | 127.632.147,58 | 18:10 |
| ADESE ADESE GAYRIMENKUL | 19,27 | 4,16 | 1.162.982.565,81 | 18:10 |
| ADGYO ADRA GMYO | 46,26 | -0,39 | 56.588.241,00 | 18:10 |
| AEFES ANADOLU EFES | 17,95 | 0,67 | 1.806.305.583,29 | 18:10 |
| AFYON AFYON CIMENTO | 14,08 | 0,36 | 64.216.849,92 | 18:10 |
| AGESA AGESA HAYAT EMEKLILIK | 167,10 | 0,18 | 65.004.842,90 | 18:10 |
| AGHOL ANADOLU GRUBU HOLDING | 29,72 | -0,07 | 201.652.333,46 | 18:10 |
| AGROT AGROTECH TEKNOLOJI | 8,26 | 2,61 | 213.243.232,12 | 18:10 |
| AGYO ATAKULE GMYO | 7,90 | 1,41 | 5.568.822,21 | 18:10 |
| AHGAZ AHLATCI DOGALGAZ | 35,54 | 0,06 | 440.360.753,80 | 18:10 |
| AHSGY AHES GMYO | 33,14 | -2,24 | 147.030.814,32 | 18:10 |
| AKBNK AKBANK | 68,25 | 1,56 | 5.817.402.378,05 | 18:10 |
| AKCNS AKCANSA | 133,50 | -0,07 | 247.288.535,30 | 18:10 |
| AKENR AKENERJI | 11,61 | 2,93 | 233.530.937,39 | 18:10 |
| AKFGY AKFEN GMYO | 2,99 | 0,34 | 115.235.657,81 | 18:10 |
| AKFIS AKFEN INSAAT | 24,22 | -0,41 | 128.443.679,06 | 18:10 |
| AKFYE AKFEN YEN. ENERJI | 19,49 | 3,62 | 225.004.284,47 | 18:10 |
| AKGRT AKSIGORTA | 6,81 | 1,79 | 137.923.927,65 | 18:10 |
| AKMGY AKMERKEZ GMYO | 227,20 | -0,35 | 5.544.739,50 | 18:10 |
| AKSA AKSA | 10,27 | -0,39 | 280.417.180,44 | 18:10 |
| AKSEN AKSA ENERJI | 42,10 | -1,27 | 308.712.175,82 | 18:10 |
| AKSGY AKIS GMYO | 7,51 | -0,92 | 93.599.131,55 | 18:10 |
| AKSUE AKSU ENERJI | 20,32 | 8,20 | 24.539.265,91 | 18:10 |
| AKYHO AKDENIZ YATIRIM HOLDING | 3,53 | -0,56 | 13.676.148,62 | 18:10 |
| ALARK ALARKO HOLDING | 92,35 | 2,27 | 451.386.098,30 | 18:10 |
| ALBRK ALBARAKA TURK | 8,71 | 2,23 | 168.793.654,83 | 18:10 |
| ALCAR ALARKO CARRIER | 996,00 | 1,79 | 32.651.868,00 | 18:10 |
| ALCTL ALCATEL LUCENT TELETAS | 115,50 | 1,23 | 104.252.981,10 | 18:10 |
| ALFAS ALFA SOLAR ENERJI | 49,86 | 2,47 | 195.283.515,38 | 18:10 |
| ALGYO ALARKO GMYO | 21,96 | 1,29 | 64.749.535,06 | 18:10 |
| ALKA ALKIM KAGIT | 7,63 | 0,53 | 37.544.119,68 | 18:10 |
| ALKIM ALKIM KIMYA | 18,42 | -0,97 | 72.040.801,01 | 18:10 |
| ALKLC ALTINKILIC GIDA VE SUT | 87,70 | 2,39 | 511.127.511,60 | 18:10 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 47,58 | 0,27 | 392.171.096,04 | 18:10 |
| ALTNY ALTINAY SAVUNMA | 76,00 | -0,33 | 412.968.734,05 | 18:10 |
| ALVES ALVES KABLO | 35,04 | 0,46 | 411.889.854,28 | 18:10 |
| ANELE ANEL ELEKTRIK | 24,58 | 4,51 | 147.616.884,80 | 18:10 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 12,00 | 1,10 | 25.731.853,71 | 18:10 |
| ANHYT ANADOLU HAYAT EMEK. | 84,80 | 0,71 | 91.043.097,10 | 18:10 |
| ANSGR ANADOLU SIGORTA | 22,50 | 1,63 | 282.073.962,28 | 18:10 |
| ARASE DOGU ARAS ENERJI | 57,90 | -0,52 | 26.364.359,00 | 18:10 |
| ARCLK ARCELIK | 145,70 | 0,41 | 253.465.508,00 | 18:10 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 28,96 | 0,63 | 118.839.364,44 | 18:10 |
| ARENA ARENA BILGISAYAR | 35,36 | 0,80 | 60.055.180,38 | 18:10 |
| ARMGD ARMADA GIDA | 34,08 | 0,18 | 137.539.744,82 | 18:10 |
| ARSAN ARSAN TEKSTIL | 23,58 | 0,00 | 20.904.804,68 | 18:10 |
| ARTMS ARTEMIS HALI | 36,20 | -0,17 | 46.591.380,56 | 18:10 |
| ARZUM ARZUM EV ALETLERI | 5,45 | 1,87 | 36.186.274,23 | 18:10 |
| ASELS ASELSAN | 180,30 | -0,66 | 3.695.318.420,20 | 18:10 |
| ASGYO ASCE GMYO | 12,92 | 6,34 | 175.611.797,10 | 18:10 |
| ASTOR ASTOR ENERJI | 117,80 | 1,46 | 1.421.822.915,70 | 18:10 |
| ASUZU ANADOLU ISUZU | 64,45 | 1,50 | 89.927.884,35 | 18:10 |
| ATAGY ATA GMYO | 13,42 | 4,35 | 12.468.202,38 | 18:10 |
| ATAKP ATAKEY PATATES | 53,75 | -0,09 | 41.141.445,00 | 18:10 |
| ATATP ATP YAZILIM | 130,60 | 3,00 | 617.026.622,00 | 18:10 |
| ATEKS AKIN TEKSTIL | 85,90 | 1,24 | 1.312.098,50 | 18:10 |
| ATLAS ATLAS YAT. ORT. | 6,21 | 0,49 | 4.107.808,88 | 18:10 |
| ATSYH ATLANTIS YATIRIM HOLDING | 52,00 | 3,79 | 5.075.077,60 | 18:10 |
| AVGYO AVRASYA GMYO | 14,90 | 9,96 | 16.299.793,21 | 18:10 |
| AVHOL AVRUPA YATIRIM HOLDING | 54,75 | 0,64 | 295.128.132,75 | 18:10 |
| AVOD A.V.O.D GIDA VE TARIM | 3,63 | 7,08 | 130.969.905,01 | 18:10 |
| AVPGY AVRUPAKENT GMYO | 63,95 | -0,23 | 49.643.896,85 | 18:10 |
| AVTUR AVRASYA PETROL VE TUR. | 14,90 | 1,78 | 12.125.615,85 | 18:10 |
| AYCES ALTINYUNUS CESME | 481,25 | 0,26 | 31.296.887,75 | 18:10 |
| AYDEM AYDEM ENERJI | 20,46 | 1,79 | 77.833.870,80 | 18:10 |
| AYEN AYEN ENERJI | 28,20 | 0,93 | 21.884.787,94 | 18:10 |
| AYES AYES CELIK HASIR VE CIT | 18,60 | 8,77 | 2.355.949,13 | 18:10 |
| AYGAZ AYGAZ | 165,90 | 1,04 | 125.171.403,20 | 18:10 |
| AZTEK AZTEK TEKNOLOJI | 46,30 | 0,56 | 61.811.417,66 | 18:10 |
| BAGFS BAGFAS | 37,12 | 2,83 | 60.122.433,30 | 18:10 |
| BAHKM BAHADIR KIMYA | 65,85 | 5,95 | 146.809.224,15 | 18:10 |
| BAKAB BAK AMBALAJ | 42,82 | 5,99 | 83.779.354,06 | 18:10 |
| BALAT BALATACILAR BALATACILIK | 80,00 | 1,39 | 5.887.299,60 | 18:10 |
| BALSU BALSU GIDA | 25,10 | 1,95 | 290.509.425,84 | 18:10 |
| BANVT BANVIT | 207,70 | 0,34 | 101.842.940,40 | 18:10 |
| BARMA BAREM AMBALAJ | 19,02 | 0,42 | 43.128.102,46 | 18:10 |
| BASCM BASTAS BASKENT CIMENTO | 19,00 | 8,76 | 5.699.460,35 | 18:10 |
| BASGZ BASKENT DOGALGAZ GMYO | 34,86 | 0,52 | 47.469.537,90 | 18:10 |
| BAYRK BAYRAK TABAN SANAYI | 29,90 | 6,41 | 233.002.593,30 | 18:10 |
| BEGYO BATI EGE GMYO | 11,07 | -10,00 | 464.547.260,57 | 18:10 |
| BERA BERA HOLDING | 17,12 | -1,50 | 321.870.379,54 | 18:10 |
| BESLR BESLER GIDA | 15,69 | 3,09 | 117.745.385,76 | 18:10 |
| BEYAZ BEYAZ FILO | 26,92 | 0,45 | 33.031.453,06 | 18:10 |
| BFREN BOSCH FREN SISTEMLERI | 184,50 | -0,27 | 66.567.145,20 | 18:10 |
| BIENY BIEN YAPI URUNLERI | 45,76 | 0,84 | 99.667.202,74 | 18:10 |
| BIGCH BUYUK SEFLER BIGCHEFS | 42,70 | -0,93 | 87.778.857,50 | 18:10 |
| BIGEN BIRLESIM GRUP ENERJI | 11,80 | 3,33 | 203.931.085,20 | 18:10 |
| BIMAS BIM MAGAZALAR | 529,00 | 3,12 | 3.520.492.510,00 | 18:10 |
| BINBN BIN ULASIM TEKNOLOJILERI | 208,00 | -0,34 | 356.455.902,40 | 18:10 |
| BINHO 1000 YATIRIMLAR HOL. | 355,00 | 6,05 | 2.520.171.385,00 | 18:10 |
| BIOEN BIOTREND CEVRE VE ENERJI | 22,14 | 8,21 | 288.298.374,54 | 18:10 |
| BIZIM BIZIM MAGAZALARI | 28,74 | 2,64 | 33.869.302,88 | 18:10 |
| BJKAS BESIKTAS FUTBOL YAT. | 2,29 | 2,23 | 737.431.045,12 | 18:10 |
| BLCYT BILICI YATIRIM | 21,00 | 0,57 | 93.014.684,04 | 18:10 |
| BMSCH BMS CELIK HASIR | 14,76 | 0,82 | 32.015.361,46 | 18:10 |
| BMSTL BMS BIRLESIK METAL | 57,50 | 4,07 | 143.462.671,70 | 18:10 |
| BNTAS BANTAS AMBALAJ | 7,41 | 1,09 | 45.580.212,90 | 18:10 |
| BOBET BOGAZICI BETON SANAYI | 21,12 | 2,92 | 128.072.649,76 | 18:10 |
| BORLS BORLEASE OTOMOTIV | 21,30 | -4,48 | 216.553.283,38 | 18:10 |
| BORSK BOR SEKER | 25,86 | 1,17 | 175.958.427,48 | 18:10 |
| BOSSA BOSSA | 8,22 | 1,61 | 74.995.843,94 | 18:10 |
| BRISA BRISA | 79,65 | 0,50 | 27.971.174,05 | 18:10 |
| BRKO BIRKO MENSUCAT | 7,89 | -1,25 | 4.212.584,51 | 18:10 |
| BRKSN BERKOSAN YALITIM | 9,50 | 9,20 | 24.453.115,66 | 18:10 |
| BRKVY BIRIKIM VARLIK YONETIM | 87,70 | -0,79 | 111.595.200,65 | 18:10 |
| BRLSM BIRLESIM MUHENDISLIK | 17,66 | 3,15 | 66.621.631,58 | 18:10 |
| BRMEN BIRLIK MENSUCAT | 13,00 | 2,60 | 5.730.098,46 | 18:10 |
| BRSAN BORUSAN BORU SANAYI | 396,75 | 0,70 | 417.821.435,75 | 18:10 |
| BRYAT BORUSAN YAT. PAZ. | 2.358,00 | 1,51 | 250.225.090,00 | 18:10 |
| BSOKE BATISOKE CIMENTO | 13,88 | -0,36 | 96.373.955,57 | 18:10 |
| BTCIM BATI CIMENTO | 4,09 | 0,74 | 349.083.609,40 | 18:10 |
| BUCIM BURSA CIMENTO | 7,51 | 1,08 | 79.131.194,54 | 18:10 |
| BULGS BULLS GSYO | 37,80 | 0,75 | 279.737.619,92 | 18:10 |
| BURCE BURCELIK | 18,01 | 0,50 | 104.742.717,33 | 18:10 |
| BURVA BURCELIK VANA | 118,90 | -1,16 | 41.771.749,50 | 18:10 |
| BVSAN BULBULOGLU VINC | 111,00 | 3,74 | 149.276.691,70 | 18:10 |
| BYDNR BAYDONER RESTORANLARI | 25,00 | 0,56 | 14.905.697,08 | 18:10 |
| CANTE CAN2 TERMIK | 2,55 | 9,91 | 3.283.697.647,41 | 18:10 |
| CASA CASA EMTIA PETROL | 135,00 | 3,85 | 13.259.671,00 | 18:10 |
| CATES CATES ELEKTRIK | 36,32 | 2,37 | 100.492.529,68 | 18:10 |
| CCOLA COCA COLA ICECEK | 50,45 | 0,90 | 666.799.439,40 | 18:10 |
| CELHA CELIK HALAT | 9,69 | 0,41 | 26.516.840,29 | 18:10 |
| CEMAS CEMAS DOKUM | 7,68 | -0,78 | 241.309.936,69 | 18:10 |
| CEMTS CEMTAS | 12,55 | -0,95 | 134.541.315,80 | 18:10 |
| CEMZY CEM ZEYTIN | 23,86 | -2,21 | 214.182.605,00 | 18:10 |
| CEOEM CEO EVENT MEDYA | 40,20 | 0,00 | 208.250.788,86 | 18:10 |
| CGCAM CAGDAS CAM | 45,80 | 0,22 | 449.659.324,60 | 18:10 |
| CIMSA CIMSA | 50,05 | 1,73 | 500.993.227,12 | 18:10 |
| CLEBI CELEBI | 1.700,00 | 0,18 | 180.378.880,00 | 18:10 |
| CMBTN CIMBETON | 2.237,00 | 1,68 | 75.413.872,00 | 18:10 |
| CMENT CIMENTAS | 449,00 | 4,36 | 5.523.976,75 | 18:10 |
| CONSE CONSUS ENERJI | 3,61 | 0,84 | 58.209.559,44 | 18:10 |
| COSMO COSMOS YAT. HOLDING | 136,80 | 0,37 | 7.682.179,40 | 18:10 |
| CRDFA CREDITWEST FAKTORING | 20,26 | -0,39 | 31.712.106,72 | 18:10 |
| CRFSA CARREFOURSA | 88,85 | 1,66 | 25.016.087,75 | 18:10 |
| CUSAN CUHADAROGLU METAL | 34,36 | -0,29 | 95.433.195,86 | 18:10 |
| CVKMD CVK MADEN | 13,95 | 0,43 | 280.764.736,51 | 18:10 |
| CWENE CW ENERJI | 18,86 | 5,66 | 474.020.408,56 | 18:10 |
| DAGHL TERA FINANSAL YAT. HOL. | 246,50 | -1,00 | 71.481.146,55 | 18:10 |
| DAGI DAGI GIYIM | 6,34 | 2,26 | 146.776.670,88 | 18:10 |
| DAPGM DAP GAYRIMENKUL | 16,01 | -0,25 | 485.911.124,89 | 18:10 |
| DARDL DARDANEL | 2,51 | 5,02 | 249.144.001,05 | 18:10 |
| DCTTR DCT TRADING DIS TICARET | 39,00 | 5,98 | 576.267.035,16 | 18:10 |
| DENGE DENGE HOLDING | 3,14 | 5,02 | 135.700.538,10 | 18:10 |
| DERHL DERLUKS YATIRIM HOLDING | 21,68 | -1,00 | 388.603.260,00 | 18:10 |
| DERIM DERIMOD | 40,92 | 1,94 | 27.280.029,52 | 18:10 |
| DESA DESA DERI | 14,45 | 1,98 | 36.107.859,87 | 18:10 |
| DESPC DESPEC BILGISAYAR | 61,55 | -1,28 | 28.871.448,00 | 18:10 |
| DEVA DEVA HOLDING | 67,65 | 2,81 | 80.218.118,75 | 18:10 |
| DGATE DATAGATE BILGISAYAR | 86,05 | -2,16 | 45.984.639,30 | 18:10 |
| DGGYO DOGUS GMYO | 34,72 | 0,75 | 6.290.756,44 | 18:10 |
| DGNMO DOGANLAR MOBILYA | 7,27 | -7,27 | 162.707.395,79 | 18:10 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 31,00 | -4,91 | 2.969.979,64 | 18:10 |
| DITAS DITAS DOGAN | 34,68 | -1,48 | 54.449.970,02 | 18:10 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,88 | -1,71 | 765.251.507,64 | 18:10 |
| DMRGD DMR UNLU MAMULLER | 35,42 | 2,37 | 113.269.895,78 | 18:10 |
| DMSAS DEMISAS DOKUM | 7,51 | 0,40 | 19.835.395,91 | 18:10 |
| DNISI DINAMIK ISI MAKINA YALITIM | 23,90 | -0,50 | 52.672.831,80 | 18:10 |
| DOAS DOGUS OTOMOTIV | 196,60 | 0,25 | 439.464.543,20 | 18:10 |
| DOBUR DOGAN BURDA | 515,00 | 1,68 | 78.172.286,00 | 18:10 |
| DOCO DO-CO | 10.585,00 | -1,21 | 44.852.300,00 | 18:10 |
| DOFER DOFER YAPI MALZEMELERI | 50,35 | 0,70 | 85.834.224,91 | 18:10 |
| DOGUB DOGUSAN | 20,04 | -1,57 | 5.696.909,66 | 18:10 |
| DOHOL DOGAN HOLDING | 19,30 | -1,68 | 531.690.922,94 | 18:10 |
| DOKTA DOKTAS DOKUMCULUK | 27,82 | 6,67 | 148.703.167,10 | 18:10 |
| DSTKF DESTEK FINANS FAKTORING | 599,50 | 10,00 | 1.045.753.527,00 | 18:10 |
| DURDO DURAN DOGAN BASIM | 4,66 | 4,25 | 70.356.114,93 | 18:10 |
| DURKN DURUKAN SEKERLEME | 16,97 | 0,77 | 47.814.022,51 | 18:10 |
| DYOBY DYO BOYA | 15,79 | 2,27 | 56.121.621,73 | 18:10 |
| DZGYO DENIZ GMYO | 7,64 | 2,00 | 89.740.570,72 | 18:10 |
| EBEBK EBEBEK MAGAZACILIK | 55,60 | 2,49 | 60.675.696,20 | 18:10 |
| ECILC ECZACIBASI ILAC | 68,40 | 4,83 | 588.982.106,20 | 18:10 |
| ECZYT ECZACIBASI YATIRIM | 245,70 | 0,29 | 91.892.078,00 | 18:10 |
| EDATA E-DATA TEKNOLOJI | 5,53 | 0,91 | 121.970.283,08 | 18:10 |
| EDIP EDIP GAYRIMENKUL | 39,42 | 1,55 | 137.995.923,94 | 18:10 |
| EFORC EFOR CAY SANAYI | 108,00 | 0,19 | 121.802.470,80 | 18:10 |
| EGEEN EGE ENDUSTRI | 8.170,00 | 1,11 | 124.140.667,50 | 18:10 |
| EGEGY EGEYAPI AVRUPA GMYO | 26,90 | 0,45 | 63.145.323,04 | 18:10 |
| EGEPO NASMED EGEPOL | 9,22 | -4,46 | 122.044.444,06 | 18:10 |
| EGGUB EGE GUBRE | 108,10 | 3,15 | 117.101.308,20 | 18:10 |
| EGPRO EGE PROFIL | 25,12 | 4,67 | 149.432.843,44 | 18:10 |
| EGSER EGE SERAMIK | 3,63 | 1,40 | 26.853.348,90 | 18:10 |
| EKGYO EMLAK KONUT GMYO | 20,78 | 3,28 | 3.948.312.545,74 | 18:10 |
| EKIZ EKIZ KIMYA | 76,05 | -3,73 | 1.343.819,50 | 18:10 |
| EKOS EKOS TEKNOLOJI | 29,10 | 7,70 | 323.348.753,52 | 18:10 |
| EKSUN EKSUN GIDA | 6,67 | 2,62 | 48.088.385,64 | 18:10 |
| ELITE ELITE NATUREL ORGANIK GIDA | 36,44 | 0,55 | 64.545.295,86 | 18:10 |
| EMKEL EMEK ELEKTRIK | 90,75 | -0,66 | 162.586.452,95 | 18:10 |
| EMNIS EMINIS AMBALAJ | 229,00 | 6,51 | 7.090.186,50 | 18:10 |
| ENDAE ENDA ENERJI HOLDING | 19,49 | 0,62 | 96.468.973,75 | 18:10 |
| ENERY ENERYA ENERJI | 10,80 | 2,96 | 604.827.422,90 | 18:10 |
| ENJSA ENERJISA ENERJI | 72,60 | 2,25 | 261.653.753,95 | 18:10 |
| ENKAI ENKA INSAAT | 74,00 | 1,16 | 805.540.840,50 | 18:10 |
| ENSRI ENSARI SINAI YATIRIMLAR | 86,95 | 9,99 | 61.861.471,60 | 18:10 |
| ENTRA IC ENTERRA YEN. ENERJI | 13,15 | 1,15 | 377.770.388,78 | 18:10 |
| EPLAS EGEPLAST | 6,70 | 4,36 | 55.802.739,64 | 18:10 |
| ERBOS ERBOSAN | 183,10 | 0,38 | 14.137.870,00 | 18:10 |
| ERCB ERCIYAS CELIK BORU | 81,20 | 0,62 | 32.335.140,65 | 18:10 |
| EREGL EREGLI DEMIR CELIK | 29,56 | 0,89 | 4.771.290.616,38 | 18:10 |
| ERSU ERSU GIDA | 18,40 | -0,54 | 15.523.340,96 | 18:10 |
| ESCAR ESCAR FILO | 30,34 | -1,17 | 120.233.002,18 | 18:10 |
| ESCOM ESCORT TEKNOLOJI | 3,33 | 1,83 | 51.394.122,98 | 18:10 |
| ESEN ESENBOGA ELEKTRIK | 13,33 | -9,99 | 2.651.643.843,89 | 18:10 |
| ETILR ETILER GIDA | 5,84 | 1,21 | 554.137.747,29 | 18:10 |
| ETILRR ETILER GIDA - RHKP | 4,99 | 4,61 | 194.331.453,96 | 18:10 |
| ETYAT EURO TREND YAT. ORT. | 15,40 | -3,57 | 5.042.434,82 | 18:10 |
| EUHOL EURO YATIRIM HOLDING | 10,98 | -2,05 | 10.483.977,02 | 18:10 |
| EUKYO EURO KAPITAL YAT. ORT. | 13,75 | 5,12 | 5.693.663,55 | 18:10 |
| EUPWR EUROPOWER ENERJI | 31,00 | 3,68 | 316.235.599,08 | 18:10 |
| EUREN EUROPEN ENDUSTRI | 7,64 | 3,52 | 634.237.837,69 | 18:10 |
| EUYO EURO YAT. ORT. | 13,97 | 9,65 | 14.288.901,70 | 18:10 |
| EYGYO EYG GMYO | 4,08 | -1,69 | 67.322.804,78 | 18:10 |
| FADE FADE GIDA | 14,20 | -1,73 | 52.391.852,75 | 18:10 |
| FENER FENERBAHCE FUTBOL | 12,97 | 0,46 | 660.432.872,43 | 18:10 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,61 | 1,59 | 15.442.143,28 | 18:10 |
| FMIZP F-M IZMIT PISTON | 318,50 | 0,47 | 29.705.798,25 | 18:10 |
| FONET FONET BILGI TEKNOLOJILERI | 16,16 | 2,41 | 104.945.408,90 | 18:10 |
| FORMT FORMET METAL VE CAM | 3,77 | 0,00 | 220.902.365,15 | 18:10 |
| FORTE FORTE BILGI ILETISIM | 84,00 | -1,18 | 124.857.426,35 | 18:10 |
| FRIGO FRIGO PAK GIDA | 7,37 | 1,38 | 49.728.179,71 | 18:10 |
| FROTO FORD OTOSAN | 114,20 | 0,18 | 1.013.146.415,80 | 18:10 |
| FZLGY FUZUL GMYO | 12,47 | -4,15 | 414.048.520,54 | 18:10 |
| GARAN GARANTI BANKASI | 148,10 | 1,51 | 3.296.015.970,80 | 18:10 |
| GARFA GARANTI FAKTORING | 25,90 | 4,10 | 28.282.602,50 | 18:10 |
| GEDIK GEDIK Y. MEN. DEG. | 8,02 | 2,82 | 278.044.114,05 | 18:10 |
| GEDZA GEDIZ AMBALAJ | 30,06 | 5,03 | 111.317.298,10 | 18:10 |
| GENIL GEN ILAC | 195,90 | -1,85 | 1.033.006.918,80 | 18:10 |
| GENTS GENTAS | 23,90 | 6,22 | 264.060.679,82 | 18:10 |
| GEREL GERSAN ELEKTRIK | 21,52 | 5,08 | 300.121.669,46 | 18:10 |
| GESAN GIRISIM ELEKTRIK SANAYI | 50,95 | 3,81 | 406.379.302,44 | 18:10 |
| GIPTA GIPTA OFIS KIRTASIYE | 137,30 | -4,19 | 208.213.562,50 | 18:10 |
| GLBMD GLOBAL MEN. DEG. | 15,49 | -2,64 | 12.888.163,51 | 18:10 |
| GLCVY GELECEK VARLIK YONETIMI | 71,80 | 2,57 | 64.863.650,20 | 18:10 |
| GLRMK GULERMAK AGIR SANAYI | 165,50 | 0,91 | 442.178.853,30 | 18:10 |
| GLRYH GULER YAT. HOLDING | 4,66 | -1,89 | 87.339.627,73 | 18:10 |
| GLYHO GLOBAL YAT. HOLDING | 9,24 | 0,54 | 105.011.018,20 | 18:10 |
| GMTAS GIMAT MAGAZACILIK | 20,90 | 0,00 | 25.990.899,28 | 18:10 |
| GOKNR GOKNUR GIDA | 25,58 | 1,19 | 149.216.824,72 | 18:10 |
| GOLTS GOLTAS CIMENTO | 345,75 | 1,62 | 47.448.048,50 | 18:10 |
| GOODY GOOD-YEAR | 17,97 | 0,67 | 39.007.103,97 | 18:10 |
| GOZDE GOZDE GIRISIM | 23,52 | 1,82 | 106.188.887,64 | 18:10 |
| GRNYO GARANTI YAT. ORT. | 13,52 | 1,88 | 28.828.143,55 | 18:10 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 309,00 | -0,32 | 198.177.318,75 | 18:10 |
| GRTHO GRAINTURK HOLDING | 479,75 | -5,28 | 494.122.276,75 | 18:10 |
| GSDDE GSD DENIZCILIK | 10,33 | 0,88 | 49.728.615,77 | 18:10 |
| GSDHO GSD HOLDING | 5,19 | 0,58 | 105.535.481,93 | 18:10 |
| GSRAY GALATASARAY SPORTIF | 1,63 | 8,67 | 3.179.042.978,57 | 18:10 |
| GUBRF GUBRE FABRIK. | 284,50 | 4,50 | 1.463.770.793,00 | 18:10 |
| GUNDG GUNDOGDU GIDA | 88,25 | -0,45 | 285.148.788,15 | 18:10 |
| GWIND GALATA WIND ENERJI | 27,62 | 1,32 | 63.271.250,02 | 18:10 |
| GZNMI GEZINOMI SEYAHAT | 281,00 | -1,40 | 126.400.577,75 | 18:10 |
| HALKB T. HALK BANKASI | 27,76 | 1,46 | 833.158.138,62 | 18:10 |
| HATEK HATAY TEKSTIL | 18,41 | 2,11 | 36.593.726,93 | 18:10 |
| HATSN HATSAN GEMI | 52,15 | 2,05 | 79.316.873,45 | 18:10 |
| HDFGS HEDEF GIRISIM | 2,35 | -1,26 | 64.775.799,90 | 18:10 |
| HEDEF HEDEF HOLDING | 14,35 | 5,67 | 1.436.245.698,51 | 18:10 |
| HEKTS HEKTAS | 4,78 | 3,69 | 3.526.268.006,88 | 18:10 |
| HKTM HIDROPAR HAREKET KONTROL | 13,11 | -0,15 | 52.852.473,64 | 18:10 |
| HLGYO HALK GMYO | 4,28 | -4,04 | 517.393.624,74 | 18:10 |
| HOROZ HOROZ LOJISTIK | 59,05 | -0,25 | 37.745.183,35 | 18:10 |
| HRKET HAREKET PROJE TASIMACILIGI | 83,40 | 4,25 | 233.347.670,50 | 18:10 |
| HTTBT HITIT BILGISAYAR | 49,28 | 1,99 | 62.856.757,26 | 18:10 |
| HUBVC HUB GIRISIM | 2,52 | 1,20 | 14.488.115,29 | 18:10 |
| HUNER HUN YENILENEBILIR ENERJI | 4,15 | -0,24 | 151.592.279,80 | 18:10 |
| HURGZ HURRIYET GZT. | 7,27 | 0,69 | 28.135.526,93 | 18:10 |
| ICBCT ICBC TURKEY BANK | 16,50 | 2,74 | 85.198.418,18 | 18:10 |
| ICUGS ICU GIRISIM | 3,76 | -0,27 | 104.291.257,46 | 18:10 |
| IDGYO IDEALIST GMYO | 4,90 | 6,75 | 26.963.920,85 | 18:10 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 15,63 | -4,05 | 562.395.213,95 | 18:10 |
| IHAAS IHLAS HABER AJANSI | 43,04 | 1,75 | 126.288.531,82 | 18:10 |
| IHEVA IHLAS EV ALETLERI | 2,73 | 3,41 | 18.832.307,32 | 18:10 |
| IHGZT IHLAS GAZETECILIK | 2,03 | 1,50 | 190.663.504,21 | 18:10 |
| IHLAS IHLAS HOLDING | 3,74 | 10,00 | 718.883.994,84 | 18:10 |
| IHLGM IHLAS GAYRIMENKUL | 3,25 | 5,86 | 433.662.653,04 | 18:10 |
| IHYAY IHLAS YAYIN HOLDING | 2,93 | 1,03 | 160.369.739,47 | 18:10 |
| IMASM IMAS MAKINA | 4,22 | 0,48 | 147.981.462,63 | 18:10 |
| INDES INDEKS BILGISAYAR | 8,20 | 0,00 | 41.456.358,81 | 18:10 |
| INFO INFO YATIRIM | 4,01 | -0,50 | 192.007.693,95 | 18:10 |
| INGRM INGRAM BILISIM | 404,50 | 0,62 | 19.514.981,00 | 18:10 |
| INTEK INNOSA TEKNOLOJI | 425,50 | 0,83 | 4.551.788,25 | 18:10 |
| INTEM INTEMA | 224,50 | 0,72 | 11.734.482,20 | 18:10 |
| INVEO INVEO YATIRIM HOLDING | 13,35 | 3,33 | 222.668.791,75 | 18:10 |
| INVES INVESTCO HOLDING | 538,00 | 0,47 | 21.929.147,50 | 18:10 |
| IPEKE IPEK DOGAL ENERJI | 54,80 | 2,91 | 243.957.448,70 | 18:10 |
| ISATR IS BANKASI (A) | 5.500.000,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 118,70 | 0,17 | 3.530.737,60 | 18:10 |
| ISBTR IS BANKASI (B) | 443.027,50 | 0,00 | 5.759.357,50 | 18:10 |
| ISCTR IS BANKASI (C) | 15,15 | 3,34 | 7.585.642.769,98 | 18:10 |
| ISDMR ISKENDERUN DEMIR CELIK | 40,04 | 0,86 | 86.447.885,58 | 18:10 |
| ISFIN IS FIN.KIR. | 17,91 | 1,42 | 91.940.552,09 | 18:10 |
| ISGSY IS GIRISIM | 84,85 | 9,98 | 404.059.797,15 | 18:10 |
| ISGYO IS GMYO | 20,16 | 4,84 | 235.742.148,69 | 18:10 |
| ISKPL ISIK PLASTIK | 6,69 | 4,04 | 73.272.848,02 | 18:10 |
| ISKUR IS BANKASI (KUR.) | 3.124.000,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 41,94 | 0,33 | 379.099.235,70 | 18:10 |
| ISSEN ISBIR SENTETIK DOKUMA | 9,09 | -0,76 | 18.834.003,21 | 18:10 |
| ISYAT IS YAT. ORT. | 10,28 | -1,15 | 80.227.445,51 | 18:10 |
| IZENR IZDEMIR ENERJI | 9,07 | 0,55 | 544.939.247,17 | 18:10 |
| IZFAS IZMIR FIRCA | 142,50 | 0,92 | 207.578.396,70 | 18:10 |
| IZINV IZ YATIRIM HOLDING | 64,30 | 3,29 | 5.714.161,80 | 18:10 |
| IZMDC IZMIR DEMIR CELIK | 6,79 | 5,60 | 103.122.060,77 | 18:10 |
| JANTS JANTSA JANT SANAYI | 24,84 | -1,11 | 353.716.153,24 | 18:10 |
| KAPLM KAPLAMIN | 228,30 | 4,01 | 60.594.274,90 | 18:10 |
| KAREL KAREL ELEKTRONIK | 9,51 | 1,82 | 162.277.522,97 | 18:10 |
| KARSN KARSAN OTOMOTIV | 10,88 | 0,93 | 306.811.007,18 | 18:10 |
| KARTN KARTONSAN | 92,55 | 4,87 | 85.870.537,30 | 18:10 |
| KATMR KATMERCILER EKIPMAN | 3,21 | 2,23 | 1.068.383.936,79 | 18:10 |
| KAYSE KAYSERI SEKER FABRIKASI | 20,94 | 3,97 | 139.616.897,30 | 18:10 |
| KBORU KUZEY BORU | 15,52 | 9,84 | 460.858.870,90 | 18:10 |
| KCAER KOCAER CELIK | 15,35 | 1,45 | 281.837.543,45 | 18:10 |
| KCHOL KOC HOLDING | 185,90 | 1,64 | 6.316.914.380,20 | 18:10 |
| KENT KENT GIDA | 965,50 | -3,26 | 5.675.058,50 | 18:10 |
| KERVN KERVANSARAY YAT. HOLDING | 4,08 | 4,08 | 17.152.487,28 | 18:10 |
| KFEIN KAFEIN YAZILIM | 10,74 | 2,78 | 95.466.125,24 | 18:10 |
| KGYO KORAY GMYO | 3,39 | 0,00 | 22.513.145,63 | 18:10 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 14,70 | 0,07 | 36.113.039,19 | 18:10 |
| KLGYO KILER GMYO | 6,24 | -0,16 | 67.032.359,99 | 18:10 |
| KLKIM KALEKIM KIMYEVI MADDELER | 33,34 | 2,14 | 180.133.454,42 | 18:10 |
| KLMSN KLIMASAN KLIMA | 35,06 | 4,10 | 60.722.014,16 | 18:10 |
| KLNMA T. KALKINMA BANK. | 12,51 | 0,00 | 5.241.189,60 | 18:10 |
| KLRHO KILER HOLDING | 64,25 | 1,66 | 177.124.108,50 | 18:10 |
| KLSER KALESERAMIK | 33,20 | 3,04 | 106.745.599,86 | 18:10 |
| KLSYN KOLEKSIYON MOBILYA | 6,72 | 3,54 | 79.118.340,14 | 18:10 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 67,40 | 1,05 | 182.956.622,55 | 18:10 |
| KMPUR KIMTEKS POLIURETAN | 16,84 | 4,60 | 119.008.223,33 | 18:10 |
| KNFRT KONFRUT TARIM | 17,56 | 0,40 | 30.621.895,06 | 18:10 |
| KOCMT KOC METALURJI | 15,73 | 8,78 | 217.675.366,00 | 18:10 |
| KONKA KONYA KAGIT | 42,08 | 6,42 | 138.008.117,36 | 18:10 |
| KONTR KONTROLMATIK TEKNOLOJI | 28,00 | 4,17 | 919.372.893,86 | 18:10 |
| KONYA KONYA CIMENTO | 5.400,00 | 1,22 | 58.434.975,00 | 18:10 |
| KOPOL KOZA POLYESTER | 6,32 | 2,43 | 87.627.642,45 | 18:10 |
| KORDS KORDSA TEKNIK TEKSTIL | 65,70 | 2,02 | 60.680.883,30 | 18:10 |
| KOTON KOTON MAGAZACILIK | 17,30 | 1,23 | 141.171.294,78 | 18:10 |
| KOZAA KOZA MADENCILIK | 74,95 | 2,60 | 764.882.630,90 | 18:10 |
| KOZAL KOZA ALTIN | 24,30 | 2,79 | 2.416.288.792,98 | 18:10 |
| KRDMA KARDEMIR (A) | 39,24 | 0,87 | 77.413.999,82 | 18:10 |
| KRDMB KARDEMIR (B) | 28,58 | 3,40 | 71.687.270,38 | 18:10 |
| KRDMD KARDEMIR (D) | 30,30 | 2,92 | 1.509.609.623,52 | 18:10 |
| KRGYO KORFEZ GMYO | 3,51 | -0,57 | 81.717.027,91 | 18:10 |
| KRONT KRON TEKNOLOJI | 15,20 | 4,11 | 79.069.249,78 | 18:10 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,18 | 1,36 | 47.730.279,02 | 18:10 |
| KRSTL KRISTAL KOLA | 11,00 | 4,17 | 175.017.348,53 | 18:10 |
| KRTEK KARSU TEKSTIL | 29,58 | 2,35 | 41.328.697,04 | 18:10 |
| KRVGD KERVAN GIDA | 2,49 | 2,47 | 47.199.566,84 | 18:10 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.700,00 | 1,72 | 4.410.530,00 | 18:10 |
| KTLEV KATILIMEVIM TAS. FIN. | 9,48 | -2,27 | 1.135.566.059,65 | 18:10 |
| KTSKR KUTAHYA SEKER FABRIKASI | 68,95 | 0,36 | 22.561.509,15 | 18:10 |
| KUTPO KUTAHYA PORSELEN | 95,30 | -0,21 | 98.075.032,25 | 18:10 |
| KUVVA KUVVA GIDA | 86,30 | -0,80 | 5.788.633,80 | 18:10 |
| KUYAS KUYAS YATIRIM | 55,50 | -2,55 | 738.151.529,80 | 18:10 |
| KZBGY KIZILBUK GYO | 14,13 | 1,07 | 241.323.788,42 | 18:10 |
| KZGYO KUZUGRUP GMYO | 25,42 | 0,55 | 34.068.578,44 | 18:10 |
| LIDER LDR TURIZM | 289,50 | 2,93 | 236.467.712,25 | 18:10 |
| LIDFA LIDER FAKTORING | 4,35 | 2,11 | 135.733.694,93 | 18:10 |
| LILAK LILA KAGIT | 29,42 | 2,87 | 268.675.965,48 | 18:10 |
| LINK LINK BILGISAYAR | 686,00 | -3,24 | 186.791.976,00 | 18:10 |
| LKMNH LOKMAN HEKIM SAGLIK | 18,13 | 0,95 | 22.177.453,20 | 18:10 |
| LMKDC LIMAK DOGU ANADOLU | 29,72 | 1,02 | 109.398.980,88 | 18:10 |
| LOGO LOGO YAZILIM | 178,00 | 2,48 | 191.210.555,40 | 18:10 |
| LRSHO LORAS HOLDING | 5,77 | -0,69 | 264.093.948,17 | 18:10 |
| LUKSK LUKS KADIFE | 108,10 | -1,28 | 39.376.204,90 | 18:10 |
| LYDHO LYDIA HOLDING | 137,00 | -2,84 | 142.510.905,90 | 18:10 |
| LYDYE LYDIA YESIL ENERJI | 13.952,50 | 1,09 | 22.297.082,50 | 18:10 |
| MAALT MARMARIS ALTINYUNUS | 1.213,00 | 0,25 | 52.332.568,00 | 18:10 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 40,44 | 1,15 | 66.204.336,28 | 18:10 |
| MAGEN MARGUN ENERJI | 47,46 | -7,67 | 603.021.844,53 | 18:10 |
| MAKIM MAKIM MAKINE | 21,40 | 0,38 | 59.054.614,20 | 18:10 |
| MAKTK MAKINA TAKIM | 17,62 | 4,45 | 141.244.774,61 | 18:10 |
| MANAS MANAS ENERJI YONETIMI | 8,97 | 1,93 | 44.219.553,07 | 18:10 |
| MARBL TUREKS TURUNC MADENCILIK | 17,48 | 1,75 | 83.693.850,93 | 18:10 |
| MARKA MARKA YATIRIM HOLDING | 53,40 | -0,09 | 96.843.974,90 | 18:10 |
| MARTI MARTI OTEL | 4,14 | -0,72 | 150.539.385,84 | 18:10 |
| MAVI MAVI GIYIM | 42,98 | 2,48 | 705.841.743,82 | 18:10 |
| MEDTR MEDITERA TIBBI MALZEME | 30,74 | -0,19 | 50.188.378,74 | 18:10 |
| MEGAP MEGA POLIETILEN | 5,74 | 9,96 | 13.014.485,68 | 18:10 |
| MEGMT MEGA METAL | 34,10 | -1,16 | 198.659.847,58 | 18:10 |
| MEKAG MEKA GLOBAL MAKINE | 4,15 | 3,23 | 61.453.039,83 | 18:10 |
| MEPET METRO PETROL VE TESISLERI | 12,62 | 0,32 | 5.856.224,48 | 18:10 |
| MERCN MERCAN KIMYA | 46,72 | -6,56 | 319.308.756,20 | 18:10 |
| MERIT MERIT TURIZM | 21,70 | 0,56 | 138.914.508,26 | 18:10 |
| MERKO MERKO GIDA | 15,15 | 0,20 | 52.521.281,52 | 18:10 |
| METRO METRO HOLDING | 4,05 | 1,76 | 52.961.110,42 | 18:10 |
| METUR METEMTUR YATIRIM | 65,50 | 0,15 | 81.692.901,10 | 18:10 |
| MGROS MIGROS TICARET | 500,00 | 1,37 | 1.822.909.482,75 | 18:10 |
| MHRGY MHR GMYO | 6,14 | 0,82 | 22.067.663,84 | 18:10 |
| MIATK MIA TEKNOLOJI | 40,42 | 4,66 | 1.407.077.964,00 | 18:10 |
| MMCAS MMC SAN. VE TIC. YAT. | 74,15 | 3,06 | 23.861.589,50 | 18:10 |
| MNDRS MENDERES TEKSTIL | 13,71 | 2,47 | 46.470.289,98 | 18:10 |
| MNDTR MONDI TURKEY | 6,92 | 9,32 | 86.680.008,61 | 18:10 |
| MOBTL MOBILTEL ILETISIM | 8,50 | 7,19 | 450.080.400,54 | 18:10 |
| MOGAN MOGAN ENERJI | 10,13 | 1,60 | 127.416.770,56 | 18:10 |
| MOPAS MOPAS MARKETCILIK | 34,08 | -0,12 | 86.193.928,68 | 18:10 |
| MPARK MLP SAGLIK | 375,75 | 0,74 | 196.505.412,25 | 18:10 |
| MRGYO MARTI GMYO | 2,99 | 2,05 | 126.105.968,79 | 18:10 |
| MRSHL MARSHALL | 1.815,00 | 6,45 | 183.787.431,00 | 18:10 |
| MSGYO MISTRAL GMYO | 5,93 | -1,98 | 40.015.137,65 | 18:10 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 25,90 | 3,43 | 52.353.458,44 | 18:10 |
| MTRYO METRO YAT. ORT. | 8,60 | 4,88 | 11.975.016,20 | 18:10 |
| MZHLD MAZHAR ZORLU HOLDING | 7,32 | 4,27 | 10.678.796,48 | 18:10 |
| NATEN NATUREL ENERJI | 50,95 | 4,84 | 443.254.596,09 | 18:10 |
| NETAS NETAS TELEKOM. | 77,55 | 10,00 | 341.449.058,80 | 18:10 |
| NIBAS NIGBAS NIGDE BETON | 30,30 | -5,02 | 30.417.866,94 | 18:10 |
| NTGAZ NATURELGAZ | 10,61 | 2,31 | 224.829.458,20 | 18:10 |
| NTHOL NET HOLDING | 52,15 | 5,91 | 146.938.978,06 | 18:10 |
| NUGYO NUROL GMYO | 12,78 | -0,54 | 103.425.318,31 | 18:10 |
| NUHCM NUH CIMENTO | 231,00 | 1,05 | 36.014.016,20 | 18:10 |
| OBAMS OBA MAKARNACILIK | 50,55 | 0,20 | 454.509.586,85 | 18:10 |
| OBASE OBASE BILGISAYAR | 41,94 | -1,41 | 15.234.273,08 | 18:10 |
| ODAS ODAS ELEKTRIK | 6,29 | 2,78 | 1.095.152.879,13 | 18:10 |
| ODINE ODINE TEKNOLOJI | 141,50 | 0,71 | 115.176.408,30 | 18:10 |
| OFSYM OFIS YEM GIDA | 57,25 | 1,87 | 91.362.071,95 | 18:10 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 133,30 | -0,60 | 89.741.478,30 | 18:10 |
| ONRYT ONUR TEKNOLOJI | 85,65 | -1,15 | 144.462.836,75 | 18:10 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 10,31 | 0,10 | 19.935.372,65 | 18:10 |
| ORGE ORGE ENERJI ELEKTRIK | 75,95 | 0,80 | 89.827.972,25 | 18:10 |
| ORMA ORMA ORMAN MAHSULLERI | 205,10 | 7,38 | 3.606.265,70 | 18:10 |
| OSMEN OSMANLI MENKUL | 10,34 | 2,38 | 59.789.342,38 | 18:10 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 4,26 | 5,45 | 117.081.567,32 | 18:10 |
| OTKAR OTOKAR | 565,50 | -0,62 | 126.506.256,50 | 18:10 |
| OTTO OTTO HOLDING | 477,00 | 0,85 | 25.512.832,50 | 18:10 |
| OYAKC OYAK CIMENTO | 25,56 | -0,08 | 1.103.653.448,38 | 18:10 |
| OYAYO OYAK YAT. ORT. | 38,48 | 3,00 | 9.211.729,58 | 18:10 |
| OYLUM OYLUM SINAI YATIRIMLAR | 9,14 | -0,11 | 11.326.348,85 | 18:10 |
| OYYAT OYAK YATIRIM MENKUL | 43,14 | 3,16 | 34.941.030,38 | 18:10 |
| OZATD OZATA DENIZCILIK | 228,00 | -2,06 | 88.780.613,90 | 18:10 |
| OZGYO OZDERICI GMYO | 8,67 | 3,09 | 54.934.857,81 | 18:10 |
| OZKGY OZAK GMYO | 13,57 | -0,37 | 63.181.852,81 | 18:10 |
| OZRDN OZERDEN AMBALAJ | 9,20 | -1,08 | 7.225.117,41 | 18:10 |
| OZSUB OZSU BALIK | 21,60 | 0,28 | 41.852.037,24 | 18:10 |
| OZYSR OZYASAR TEL | 31,28 | 0,19 | 62.503.744,38 | 18:10 |
| PAGYO PANORA GMYO | 83,85 | 7,29 | 46.801.288,30 | 18:10 |
| PAMEL PAMEL ELEKTRIK | 122,80 | -1,05 | 23.418.068,90 | 18:10 |
| PAPIL PAPILON SAVUNMA | 17,96 | -0,77 | 260.164.362,95 | 18:10 |
| PARSN PARSAN | 94,05 | 2,23 | 52.559.257,00 | 18:10 |
| PASEU PASIFIK EURASIA LOJISTIK | 106,70 | 10,00 | 634.911.332,50 | 18:10 |
| PATEK PASIFIK TEKNOLOJI | 24,10 | 0,17 | 1.481.242.024,70 | 18:10 |
| PCILT PC ILETISIM MEDYA | 20,94 | -1,41 | 26.956.101,08 | 18:10 |
| PEKGY PEKER GMYO | 8,19 | -1,33 | 486.597.302,58 | 18:10 |
| PENGD PENGUEN GIDA | 9,82 | 0,51 | 71.441.187,86 | 18:10 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 17,17 | 2,81 | 85.147.704,02 | 18:10 |
| PETKM PETKIM | 20,16 | 2,23 | 1.968.131.897,53 | 18:10 |
| PETUN PINAR ET VE UN | 12,12 | 0,75 | 50.430.781,25 | 18:10 |
| PGSUS PEGASUS | 261,75 | 1,16 | 3.645.396.343,25 | 18:10 |
| PINSU PINAR SU | 12,40 | 9,93 | 107.571.697,40 | 18:10 |
| PKART PLASTIKKART | 85,85 | 4,63 | 79.591.702,40 | 18:10 |
| PKENT PETROKENT TURIZM | 227,00 | 2,99 | 56.134.200,70 | 18:10 |
| PLTUR PLATFORM TURIZM | 28,60 | -1,38 | 101.934.126,42 | 18:10 |
| PNLSN PANELSAN CATI CEPHE | 41,42 | 0,78 | 41.668.514,36 | 18:10 |
| PNSUT PINAR SUT | 12,11 | 0,92 | 33.547.870,37 | 18:10 |
| POLHO POLISAN HOLDING | 4,37 | 5,05 | 257.204.831,68 | 18:10 |
| POLTK POLITEKNIK METAL | 7.785,00 | 1,63 | 43.056.770,00 | 18:10 |
| PRDGS PARDUS GIRISIM | 7,44 | -0,53 | 40.592.849,09 | 18:10 |
| PRKAB TURK PRYSMIAN KABLO | 37,04 | -0,59 | 24.935.153,56 | 18:10 |
| PRKME PARK ELEK.MADENCILIK | 21,00 | 0,57 | 19.676.493,14 | 18:10 |
| PRZMA PRIZMA PRESS MATBAACILIK | 15,83 | -1,06 | 12.348.157,45 | 18:10 |
| PSDTC PERGAMON DIS TICARET | 177,00 | -0,56 | 26.897.414,50 | 18:10 |
| PSGYO PASIFIK GMYO | 2,91 | 1,04 | 649.448.070,62 | 18:10 |
| QNBFK QNB FINANSAL KIRALAMA | 69,10 | 9,94 | 20.826.569,70 | 18:10 |
| QNBTR QNB BANK | 714,50 | 0,00 | 0,00 | 18:10 |
| QUAGR QUA GRANITE HAYAL YAPI | 7,46 | 1,22 | 179.516.108,87 | 18:10 |
| RALYH RAL YATIRIM HOLDING | 132,00 | 0,38 | 196.682.094,00 | 18:10 |
| RAYSG RAY SIGORTA | 274,00 | 2,33 | 205.414.871,25 | 18:10 |
| REEDR REEDER TEKNOLOJI | 10,29 | 3,21 | 396.853.558,46 | 18:10 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 139,00 | -0,64 | 140.859.850,50 | 18:10 |
| RNPOL RAINBOW POLIKARBONAT | 40,94 | 2,45 | 16.900.712,14 | 18:10 |
| RODRG RODRIGO TEKSTIL | 21,72 | 9,92 | 23.926.963,36 | 18:10 |
| ROYAL ROYAL HALI | 6,80 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,65 | 1,11 | 110.862.394,06 | 18:10 |
| RUBNS RUBENIS TEKSTIL | 24,02 | 0,08 | 41.232.575,80 | 18:10 |
| RUZYE RUZY MADENCILIK VE ENERJI | 10,67 | 10,00 | 326.814.471,60 | 18:10 |
| RYGYO REYSAS GMYO | 23,66 | -0,08 | 122.411.214,64 | 18:10 |
| RYSAS REYSAS LOJISTIK | 19,40 | -4,15 | 581.221.184,85 | 18:10 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 113,20 | 1,07 | 68.032.521,30 | 18:10 |
| SAHOL SABANCI HOLDING | 97,55 | 2,15 | 2.490.397.111,20 | 18:10 |
| SAMAT SARAY MATBAACILIK | 24,70 | 4,48 | 146.957.749,74 | 18:10 |
| SANEL SANEL MUHENDISLIK | 28,98 | -2,95 | 6.866.870,74 | 18:10 |
| SANFM SANIFOAM ENDUSTRI | 19,83 | 1,80 | 129.983.572,53 | 18:10 |
| SANKO SANKO PAZARLAMA | 24,72 | 2,66 | 23.482.410,94 | 18:10 |
| SARKY SARKUYSAN | 20,62 | 2,49 | 60.736.920,98 | 18:10 |
| SASA SASA POLYESTER | 4,35 | 9,85 | 10.575.018.160,20 | 18:10 |
| SAYAS SAY YENILENEBILIR ENERJI | 51,40 | -0,29 | 90.786.615,35 | 18:10 |
| SDTTR SDT UZAY VE SAVUNMA | 183,30 | 0,16 | 138.840.944,60 | 18:10 |
| SEGMN SEGMEN KARDESLER GIDA | 23,48 | -0,76 | 74.186.110,78 | 18:10 |
| SEGYO SEKER GMYO | 4,48 | 3,94 | 88.190.095,93 | 18:10 |
| SEKFK SEKER FIN. KIR. | 9,26 | 0,11 | 5.080.686,42 | 18:10 |
| SEKUR SEKURO PLASTIK | 17,16 | -0,58 | 12.550.491,66 | 18:10 |
| SELEC SELCUK ECZA DEPOSU | 88,10 | -2,27 | 134.294.367,15 | 18:10 |
| SELGD SELCUK GIDA | 92,00 | 5,38 | 173.246.264,50 | 18:10 |
| SELVA SELVA GIDA | 2,75 | -1,08 | 30.078.140,66 | 18:10 |
| SERNT SERANIT GRANIT SERAMIK | 10,20 | 0,89 | 139.118.244,04 | 18:10 |
| SEYKM SEYITLER KIMYA | 6,38 | 9,06 | 58.746.768,50 | 18:10 |
| SILVR SILVERLINE ENDUSTRI | 22,64 | -2,41 | 12.646.922,32 | 18:10 |
| SISE SISE CAM | 42,74 | 1,96 | 2.053.596.656,70 | 18:10 |
| SKBNK SEKERBANK | 7,84 | 4,67 | 2.823.440.628,26 | 18:10 |
| SKTAS SOKTAS | 6,77 | 9,90 | 252.463.477,34 | 18:10 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 139,90 | 0,14 | 107.176.673,00 | 18:10 |
| SKYMD SEKER YATIRIM | 16,30 | 0,99 | 117.265.585,69 | 18:10 |
| SMART SMARTIKS YAZILIM | 28,28 | -0,28 | 37.491.456,96 | 18:10 |
| SMRTG SMART GUNES ENERJISI TEK. | 31,38 | 1,55 | 113.416.287,82 | 18:10 |
| SMRVA SUMER VARLIK YONETIM | 276,00 | 0,18 | 1.010.542.125,50 | 18:10 |
| SNGYO SINPAS GMYO | 4,69 | 1,96 | 148.258.000,55 | 18:10 |
| SNICA SANICA ISI SANAYI | 4,57 | 1,78 | 53.577.395,07 | 18:10 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 269,50 | 0,19 | 24.525.904,25 | 18:10 |
| SNPAM SONMEZ PAMUKLU | 34,22 | 1,00 | 1.139.265,70 | 18:10 |
| SODSN SODAS SODYUM SANAYII | 112,30 | 0,72 | 1.554.920,70 | 18:10 |
| SOKE SOKE DEGIRMENCILIK | 12,81 | 1,75 | 54.257.067,54 | 18:10 |
| SOKM SOK MARKETLER TICARET | 38,88 | 1,67 | 319.763.582,74 | 18:10 |
| SONME SONMEZ FILAMENT | 125,00 | -0,79 | 6.255.272,90 | 18:10 |
| SRVGY SERVET GMYO | 3,80 | -0,78 | 132.539.939,30 | 18:10 |
| SUMAS SUMAS SUNI TAHTA | 310,00 | -0,88 | 1.386.166,25 | 18:10 |
| SUNTK SUN TEKSTIL | 41,54 | 1,56 | 88.861.657,66 | 18:10 |
| SURGY SUR TATIL EVLERI GMYO | 66,00 | 0,38 | 271.200.206,85 | 18:10 |
| SUWEN SUWEN TEKSTIL | 10,70 | 3,88 | 94.549.458,78 | 18:10 |
| TABGD TAB GIDA | 217,00 | -0,87 | 111.696.843,70 | 18:10 |
| TARKM TARKIM BITKI KORUMA | 371,50 | 1,23 | 53.394.733,00 | 18:10 |
| TATEN TATLIPINAR ENERJI URETIM | 55,55 | 10,00 | 540.520.251,43 | 18:10 |
| TATGD TAT GIDA | 14,46 | 1,76 | 38.942.792,99 | 18:10 |
| TAVHL TAV HAVALIMANLARI | 264,25 | 0,28 | 684.461.094,75 | 18:10 |
| TBORG T.TUBORG | 178,00 | -1,66 | 139.069.406,80 | 18:10 |
| TCELL TURKCELL | 99,00 | 1,38 | 3.009.652.828,35 | 18:10 |
| TCKRC KIRAC GALVANIZ | 60,00 | -1,15 | 250.530.237,60 | 18:10 |
| TDGYO TREND GMYO | 16,85 | 1,02 | 18.404.430,08 | 18:10 |
| TEHOL TERA YATIRIM TEK. HOL. | 26,74 | 1,29 | 1.309.545.767,66 | 18:10 |
| TEKTU TEK-ART TURIZM | 31,00 | -5,78 | 97.916.685,04 | 18:10 |
| TERA TERA YATIRIM MENKUL DEGERLER | 632,50 | -3,80 | 4.894.603.832,00 | 18:10 |
| TEZOL EUROPAP TEZOL KAGIT | 15,82 | 1,80 | 117.914.529,51 | 18:10 |
| TGSAS TGS DIS TICARET | 192,00 | 1,75 | 39.511.429,30 | 18:10 |
| THYAO TURK HAVA YOLLARI | 337,00 | -0,52 | 8.913.742.896,50 | 18:10 |
| TKFEN TEKFEN HOLDING | 105,50 | 1,64 | 227.217.468,00 | 18:10 |
| TKNSA TEKNOSA IC VE DIS TICARET | 27,42 | 0,22 | 166.573.313,12 | 18:10 |
| TLMAN TRABZON LIMAN | 103,60 | -1,15 | 35.955.161,20 | 18:10 |
| TMPOL TEMAPOL POLIMER PLASTIK | 107,50 | 1,03 | 95.870.463,10 | 18:10 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 128,10 | 0,31 | 195.907.293,70 | 18:10 |
| TNZTP TAPDI TINAZTEPE | 60,35 | 0,08 | 71.537.119,65 | 18:10 |
| TOASO TOFAS OTO. FAB. | 247,50 | 2,27 | 1.451.701.302,00 | 18:10 |
| TRCAS TURCAS PETROL | 35,70 | 0,11 | 73.514.765,14 | 18:10 |
| TRGYO TORUNLAR GMYO | 71,70 | 0,63 | 126.994.701,20 | 18:10 |
| TRILC TURK ILAC SERUM | 23,08 | 0,87 | 113.739.006,80 | 18:10 |
| TSGYO TSKB GMYO | 7,72 | 2,25 | 55.405.585,16 | 18:10 |
| TSKB T.S.K.B. | 14,28 | 1,64 | 344.985.329,74 | 18:10 |
| TSPOR TRABZONSPOR SPORTIF | 1,31 | 1,55 | 1.257.344.595,39 | 18:10 |
| TTKOM TURK TELEKOM | 58,40 | 3,00 | 1.234.126.918,35 | 18:10 |
| TTRAK TURK TRAKTOR | 636,00 | 2,66 | 307.175.644,00 | 18:10 |
| TUCLK TUGCELIK | 10,00 | 5,82 | 89.030.299,74 | 18:10 |
| TUKAS TUKAS | 3,21 | 0,94 | 764.923.924,44 | 18:10 |
| TUPRS TUPRAS | 168,40 | 2,68 | 3.749.199.319,30 | 18:10 |
| TUREX TUREKS TURIZM TASIMACILIK | 10,20 | -7,02 | 2.082.119.068,02 | 18:10 |
| TURGG TURKER PROJE GAYRIMENKUL | 765,00 | 9,99 | 77.450.576,50 | 18:10 |
| TURSG TURKIYE SIGORTA | 10,16 | -0,10 | 125.594.066,89 | 18:10 |
| UFUK UFUK YATIRIM | 990,00 | -3,60 | 29.166.371,50 | 18:10 |
| ULAS ULASLAR TURIZM YAT. | 25,14 | 2,28 | 11.180.615,48 | 18:10 |
| ULKER ULKER BISKUVI | 120,20 | 4,34 | 1.557.823.933,30 | 18:10 |
| ULUFA ULUSAL FAKTORING | 3,61 | 0,28 | 71.756.271,67 | 18:10 |
| ULUSE ULUSOY ELEKTRIK | 200,00 | 0,91 | 40.721.098,10 | 18:10 |
| ULUUN ULUSOY UN SANAYI | 8,07 | 2,02 | 50.913.687,95 | 18:10 |
| UMPAS UMPAS HOLDING | 9,30 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 15,76 | 0,57 | 31.969.497,14 | 18:10 |
| USAK USAK SERAMIK | 4,40 | -0,23 | 983.398.277,41 | 18:10 |
| VAKBN VAKIFLAR BANKASI | 28,68 | 1,56 | 567.954.164,68 | 18:10 |
| VAKFN VAKIF FIN. KIR. | 2,89 | 3,21 | 269.629.318,85 | 18:10 |
| VAKKO VAKKO TEKSTIL | 61,30 | 1,74 | 59.277.512,65 | 18:10 |
| VANGD VANET GIDA | 37,58 | -1,88 | 9.489.265,10 | 18:10 |
| VBTYZ VBT YAZILIM | 23,22 | 0,35 | 51.346.960,60 | 18:10 |
| VERTU VERUSATURK GIRISIM | 49,96 | -2,42 | 65.308.418,87 | 18:10 |
| VERUS VERUSA HOLDING | 416,25 | 0,79 | 33.458.797,75 | 18:10 |
| VESBE VESTEL BEYAZ ESYA | 10,71 | 2,98 | 119.804.563,50 | 18:10 |
| VESTL VESTEL | 39,84 | 2,42 | 356.217.545,60 | 18:10 |
| VKFYO VAKIF YAT. ORT. | 24,12 | 7,97 | 14.913.711,10 | 18:10 |
| VKGYO VAKIF GMYO | 2,73 | 0,00 | 177.008.084,82 | 18:10 |
| VKING VIKING KAGIT | 31,80 | -2,45 | 35.584.380,88 | 18:10 |
| VRGYO VERA KONSEPT GMYO | 3,42 | 6,21 | 189.243.714,19 | 18:10 |
| VSNMD VISNE MADENCILIK | 285,75 | -9,93 | 2.388.794.344,25 | 18:10 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 321,75 | -1,98 | 105.746.236,50 | 18:10 |
| YATAS YATAS | 32,20 | -1,23 | 94.778.779,74 | 18:10 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 43,50 | -3,38 | 56.363.441,02 | 18:10 |
| YBTAS YIBITAS INSAAT MALZEME | 115.555,00 | 10,00 | 7.735.632,50 | 18:10 |
| YEOTK YEO TEKNOLOJI ENERJI | 38,48 | 1,21 | 275.188.718,42 | 18:10 |
| YESIL YESIL YATIRIM HOLDING | 2,43 | 4,29 | 347.153.789,79 | 18:10 |
| YGGYO YENI GIMAT GMYO | 96,25 | 4,96 | 38.070.861,90 | 18:10 |
| YGYO YESIL GMYO | 6,20 | -0,80 | 5.599.160,33 | 18:10 |
| YIGIT YIGIT AKU | 28,00 | 1,01 | 149.186.853,10 | 18:10 |
| YKBNK YAPI VE KREDI BANK. | 33,80 | 2,18 | 5.611.976.571,12 | 18:10 |
| YKSLN YUKSELEN CELIK | 6,03 | 2,38 | 65.859.477,46 | 18:10 |
| YONGA YONGA MOBILYA | 80,25 | 0,31 | 1.312.178,85 | 18:10 |
| YUNSA YUNSA | 7,59 | 10,00 | 587.826.132,69 | 18:10 |
| YYAPI YESIL YAPI | 2,79 | 0,72 | 403.400.442,35 | 18:10 |
| YYLGD YAYLA GIDA | 11,58 | 0,70 | 214.580.186,24 | 18:10 |
| ZEDUR ZEDUR ENERJI | 10,89 | 7,29 | 179.114.594,49 | 18:10 |
| ZOREN ZORLU ENERJI | 4,23 | 5,75 | 1.472.133.230,20 | 18:10 |
| ZRGYO ZIRAAT GMYO | 23,42 | 0,60 | 36.327.160,00 | 18:10 |
