15 Ağustos 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 12,26 | 9,96 | 618.278.584,88 | 18:10 |
| A1YEN A1 YENILENEBILIR ENERJI | 30,42 | -6,05 | 141.031.270,50 | 18:10 |
| ACSEL ACIPAYAM SELULOZ | 111,90 | 0,18 | 12.265.008,50 | 18:10 |
| ADEL ADEL KALEMCILIK | 35,28 | -3,45 | 103.342.942,50 | 18:10 |
| ADESE ADESE GAYRIMENKUL | 16,50 | 3,97 | 1.095.143.275,63 | 18:10 |
| ADGYO ADRA GMYO | 45,38 | 3,04 | 163.995.422,08 | 18:10 |
| AEFES ANADOLU EFES | 16,60 | -3,26 | 1.290.603.732,67 | 18:10 |
| AFYON AFYON CIMENTO | 13,73 | -1,22 | 56.510.968,88 | 18:10 |
| AGESA AGESA HAYAT EMEKLILIK | 168,20 | -0,94 | 36.249.831,70 | 18:10 |
| AGHOL ANADOLU GRUBU HOLDING | 29,10 | -1,69 | 154.471.335,12 | 18:10 |
| AGROT AGROTECH TEKNOLOJI | 7,97 | -1,36 | 102.128.395,98 | 18:10 |
| AGYO ATAKULE GMYO | 7,71 | -1,03 | 6.221.551,05 | 18:10 |
| AHGAZ AHLATCI DOGALGAZ | 34,70 | 2,06 | 228.726.168,22 | 18:10 |
| AHSGY AHES GMYO | 33,78 | 4,19 | 264.660.880,92 | 18:10 |
| AKBNK AKBANK | 66,75 | -2,34 | 3.518.989.989,70 | 18:10 |
| AKCNS AKCANSA | 136,50 | -1,37 | 62.593.553,70 | 18:10 |
| AKENR AKENERJI | 11,06 | -5,71 | 179.396.918,57 | 18:10 |
| AKFGY AKFEN GMYO | 2,93 | 1,03 | 132.460.984,35 | 18:10 |
| AKFIS AKFEN INSAAT | 23,62 | 0,68 | 170.735.788,34 | 18:10 |
| AKFYE AKFEN YEN. ENERJI | 18,35 | -1,87 | 76.780.588,77 | 18:10 |
| AKGRT AKSIGORTA | 6,59 | -3,80 | 79.907.639,75 | 18:10 |
| AKMGY AKMERKEZ GMYO | 223,80 | -1,32 | 6.941.120,30 | 18:10 |
| AKSA AKSA | 9,89 | -1,10 | 119.835.708,84 | 18:10 |
| AKSEN AKSA ENERJI | 41,86 | -0,10 | 189.748.561,24 | 18:10 |
| AKSGY AKIS GMYO | 7,09 | -0,42 | 15.533.486,95 | 18:10 |
| AKSUE AKSU ENERJI | 18,75 | -0,27 | 3.383.006,79 | 18:10 |
| AKYHO AKDENIZ YATIRIM HOLDING | 3,70 | 0,00 | 20.215.904,68 | 18:10 |
| ALARK ALARKO HOLDING | 90,85 | -1,84 | 202.892.902,20 | 18:10 |
| ALBRK ALBARAKA TURK | 8,20 | -3,19 | 150.775.268,66 | 18:10 |
| ALCAR ALARKO CARRIER | 970,00 | -1,77 | 28.575.353,00 | 18:10 |
| ALCTL ALCATEL LUCENT TELETAS | 105,50 | -2,31 | 64.331.097,20 | 18:10 |
| ALFAS ALFA SOLAR ENERJI | 48,54 | -1,94 | 85.312.927,10 | 18:10 |
| ALGYO ALARKO GMYO | 20,66 | -1,05 | 44.080.440,84 | 18:10 |
| ALKA ALKIM KAGIT | 7,52 | -0,66 | 33.381.361,31 | 18:10 |
| ALKIM ALKIM KIMYA | 17,85 | 0,39 | 33.158.060,56 | 18:10 |
| ALKLC ALTINKILIC GIDA VE SUT | 69,10 | 5,10 | 343.259.237,35 | 18:10 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 47,52 | -0,27 | 383.748.185,48 | 18:10 |
| ALTNY ALTINAY SAVUNMA | 75,85 | -0,26 | 670.534.887,85 | 18:10 |
| ALVES ALVES KABLO | 31,12 | -3,53 | 121.672.209,14 | 18:10 |
| ANELE ANEL ELEKTRIK | 21,12 | 1,34 | 57.977.206,02 | 18:10 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,64 | -1,52 | 22.348.591,98 | 18:10 |
| ANHYT ANADOLU HAYAT EMEK. | 82,65 | -1,20 | 55.529.495,75 | 18:10 |
| ANSGR ANADOLU SIGORTA | 22,86 | -1,21 | 73.784.290,18 | 18:10 |
| ARASE DOGU ARAS ENERJI | 59,50 | 1,02 | 121.603.601,10 | 18:10 |
| ARCLK ARCELIK | 139,00 | 0,07 | 414.210.192,50 | 18:10 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 31,52 | 0,64 | 62.315.368,28 | 18:10 |
| ARENA ARENA BILGISAYAR | 35,14 | 0,86 | 68.437.141,96 | 18:10 |
| ARMGD ARMADA GIDA | 34,00 | -1,05 | 75.414.785,64 | 18:10 |
| ARSAN ARSAN TEKSTIL | 23,42 | 0,43 | 37.765.967,54 | 18:10 |
| ARTMS ARTEMIS HALI | 33,88 | -3,53 | 154.181.265,00 | 18:10 |
| ARZUM ARZUM EV ALETLERI | 5,34 | -2,38 | 50.967.723,03 | 18:10 |
| ASELS ASELSAN | 170,00 | -2,41 | 2.844.279.730,00 | 18:10 |
| ASGYO ASCE GMYO | 11,52 | -1,20 | 43.379.239,27 | 18:10 |
| ASTOR ASTOR ENERJI | 114,80 | 1,86 | 2.083.805.251,80 | 18:10 |
| ASUZU ANADOLU ISUZU | 62,90 | -2,71 | 74.427.606,05 | 18:10 |
| ATAGY ATA GMYO | 12,36 | -2,29 | 8.561.835,63 | 18:10 |
| ATAKP ATAKEY PATATES | 47,40 | -2,07 | 59.825.187,88 | 18:10 |
| ATATP ATP YAZILIM | 105,50 | 7,60 | 168.838.511,15 | 18:10 |
| ATEKS AKIN TEKSTIL | 92,50 | -0,54 | 1.411.214,45 | 18:10 |
| ATLAS ATLAS YAT. ORT. | 6,13 | -1,45 | 6.144.858,26 | 18:10 |
| ATSYH ATLANTIS YATIRIM HOLDING | 48,80 | -2,40 | 3.240.797,80 | 18:10 |
| AVGYO AVRASYA GMYO | 12,64 | -4,24 | 11.253.606,71 | 18:10 |
| AVHOL AVRUPA YATIRIM HOLDING | 49,06 | -3,90 | 105.961.072,02 | 18:10 |
| AVOD A.V.O.D GIDA VE TARIM | 3,72 | -4,62 | 44.732.398,28 | 18:10 |
| AVPGY AVRUPAKENT GMYO | 63,35 | -1,40 | 99.848.548,85 | 18:10 |
| AVTUR AVRASYA PETROL VE TUR. | 14,73 | -3,73 | 26.790.400,41 | 18:10 |
| AYCES ALTINYUNUS CESME | 473,25 | -0,84 | 40.768.294,75 | 18:10 |
| AYDEM AYDEM ENERJI | 18,91 | -1,25 | 52.421.831,46 | 18:10 |
| AYEN AYEN ENERJI | 27,10 | -1,38 | 18.412.476,60 | 18:10 |
| AYES AYES CELIK HASIR VE CIT | 18,48 | -1,44 | 1.994.381,05 | 18:10 |
| AYGAZ AYGAZ | 159,00 | -1,49 | 73.383.097,10 | 18:10 |
| AZTEK AZTEK TEKNOLOJI | 43,88 | -1,39 | 50.026.899,12 | 18:10 |
| BAGFS BAGFAS | 39,02 | 5,57 | 162.238.313,62 | 18:10 |
| BAHKM BAHADIR KIMYA | 59,50 | 3,30 | 102.279.853,25 | 18:10 |
| BAKAB BAK AMBALAJ | 39,54 | -0,70 | 21.328.254,40 | 18:10 |
| BALAT BALATACILAR BALATACILIK | 78,30 | 9,51 | 10.472.600,65 | 18:10 |
| BALSU BALSU GIDA | 24,90 | -0,40 | 285.141.533,82 | 18:10 |
| BANVT BANVIT | 206,10 | -0,63 | 42.462.071,50 | 18:10 |
| BARMA BAREM AMBALAJ | 19,13 | -1,49 | 34.174.826,00 | 18:10 |
| BASCM BASTAS BASKENT CIMENTO | 15,50 | -7,07 | 2.300.806,62 | 18:10 |
| BASGZ BASKENT DOGALGAZ GMYO | 35,24 | 0,34 | 143.060.581,98 | 18:10 |
| BAYRK BAYRAK TABAN SANAYI | 27,12 | -3,49 | 162.794.489,58 | 18:10 |
| BEGYO BATI EGE GMYO | 12,13 | -1,70 | 269.807.142,05 | 18:10 |
| BERA BERA HOLDING | 16,87 | -2,20 | 172.427.116,77 | 18:10 |
| BESLR BESLER GIDA | 16,45 | 1,92 | 69.188.739,10 | 18:10 |
| BEYAZ BEYAZ FILO | 26,90 | -0,59 | 78.271.013,40 | 18:10 |
| BFREN BOSCH FREN SISTEMLERI | 178,40 | 3,54 | 204.252.183,70 | 18:10 |
| BIENY BIEN YAPI URUNLERI | 42,88 | -0,56 | 112.888.078,50 | 18:10 |
| BIGCH BUYUK SEFLER BIGCHEFS | 44,48 | 2,82 | 213.651.274,78 | 18:10 |
| BIGEN BIRLESIM GRUP ENERJI | 11,64 | -2,84 | 164.682.723,56 | 18:10 |
| BIMAS BIM MAGAZALAR | 531,00 | 1,14 | 2.194.446.703,50 | 18:10 |
| BINBN BIN ULASIM TEKNOLOJILERI | 199,70 | -4,90 | 190.638.673,80 | 18:10 |
| BINHO 1000 YATIRIMLAR HOL. | 279,25 | -9,99 | 1.131.644.368,50 | 18:10 |
| BIOEN BIOTREND CEVRE VE ENERJI | 20,18 | -2,42 | 55.035.001,30 | 18:10 |
| BIZIM BIZIM MAGAZALARI | 27,52 | -1,43 | 25.303.764,06 | 18:10 |
| BJKAS BESIKTAS FUTBOL YAT. | 2,07 | -1,90 | 98.228.335,66 | 18:10 |
| BLCYT BILICI YATIRIM | 19,37 | -0,41 | 16.227.945,92 | 18:10 |
| BMSCH BMS CELIK HASIR | 14,69 | -0,81 | 14.480.445,83 | 18:10 |
| BMSTL BMS BIRLESIK METAL | 55,10 | -0,18 | 113.816.965,00 | 18:10 |
| BNTAS BANTAS AMBALAJ | 7,26 | -0,95 | 46.229.926,53 | 18:10 |
| BOBET BOGAZICI BETON SANAYI | 20,90 | -1,79 | 124.379.384,44 | 18:10 |
| BORLS BORLEASE OTOMOTIV | 21,28 | 1,72 | 97.080.463,64 | 18:10 |
| BORSK BOR SEKER | 23,90 | -1,89 | 60.616.294,50 | 18:10 |
| BOSSA BOSSA | 7,74 | 7,05 | 129.074.529,42 | 18:10 |
| BRISA BRISA | 76,60 | -0,58 | 20.392.093,35 | 18:10 |
| BRKO BIRKO MENSUCAT | 7,65 | -1,92 | 6.476.071,96 | 18:10 |
| BRKSN BERKOSAN YALITIM | 8,25 | -5,82 | 17.235.481,01 | 18:10 |
| BRKVY BIRIKIM VARLIK YONETIM | 94,95 | 0,26 | 748.877.683,45 | 18:10 |
| BRLSM BIRLESIM MUHENDISLIK | 16,72 | -2,73 | 54.936.635,17 | 18:10 |
| BRMEN BIRLIK MENSUCAT | 13,90 | 9,88 | 7.523.461,60 | 18:10 |
| BRSAN BORUSAN BORU SANAYI | 365,25 | -2,60 | 228.620.122,25 | 18:10 |
| BRYAT BORUSAN YAT. PAZ. | 2.194,00 | -3,39 | 218.122.465,00 | 18:10 |
| BSOKE BATISOKE CIMENTO | 13,95 | 2,20 | 216.003.859,92 | 18:10 |
| BTCIM BATI CIMENTO | 4,06 | 1,75 | 268.376.082,55 | 18:10 |
| BUCIM BURSA CIMENTO | 7,30 | -1,62 | 38.936.366,47 | 18:10 |
| BULGS BULLS GSYO | 36,10 | -0,50 | 203.353.805,14 | 18:10 |
| BURCE BURCELIK | 16,90 | -3,98 | 50.821.126,54 | 18:10 |
| BURVA BURCELIK VANA | 106,80 | -1,84 | 8.503.730,80 | 18:10 |
| BVSAN BULBULOGLU VINC | 99,75 | -1,63 | 57.594.070,35 | 18:10 |
| BYDNR BAYDONER RESTORANLARI | 23,04 | -0,26 | 9.038.276,72 | 18:10 |
| CANTE CAN2 TERMIK | 2,10 | -2,78 | 7.108.236.293,75 | 18:10 |
| CASA CASA EMTIA PETROL | 115,00 | -3,44 | 4.676.614,60 | 18:10 |
| CATES CATES ELEKTRIK | 34,06 | -3,35 | 99.650.575,22 | 18:10 |
| CCOLA COCA COLA ICECEK | 49,74 | -0,82 | 396.036.586,63 | 18:10 |
| CELHA CELIK HALAT | 9,65 | -2,72 | 68.481.880,38 | 18:10 |
| CEMAS CEMAS DOKUM | 7,93 | -2,46 | 410.036.836,98 | 18:10 |
| CEMTS CEMTAS | 12,86 | 0,47 | 243.817.769,11 | 18:10 |
| CEMZY CEM ZEYTIN | 19,89 | 1,27 | 461.206.112,62 | 18:10 |
| CEOEM CEO EVENT MEDYA | 32,56 | -2,92 | 68.549.456,10 | 18:10 |
| CGCAM CAGDAS CAM | 37,66 | 1,78 | 517.783.266,26 | 18:10 |
| CIMSA CIMSA | 48,00 | -1,36 | 483.349.490,16 | 18:10 |
| CLEBI CELEBI | 1.693,00 | -1,51 | 181.203.701,00 | 18:10 |
| CMBTN CIMBETON | 2.194,00 | -2,01 | 89.229.232,00 | 18:10 |
| CMENT CIMENTAS | 447,00 | -5,50 | 5.449.206,00 | 18:10 |
| CONSE CONSUS ENERJI | 3,46 | -2,26 | 37.685.200,89 | 18:10 |
| COSMO COSMOS YAT. HOLDING | 136,50 | 1,11 | 13.590.378,70 | 18:10 |
| CRDFA CREDITWEST FAKTORING | 19,99 | 4,93 | 59.218.882,07 | 18:10 |
| CRFSA CARREFOURSA | 85,50 | -0,35 | 15.248.058,55 | 18:10 |
| CUSAN CUHADAROGLU METAL | 27,50 | -3,10 | 139.382.288,86 | 18:10 |
| CVKMD CVK MADEN | 13,33 | -0,15 | 266.358.603,15 | 18:10 |
| CWENE CW ENERJI | 17,05 | -3,84 | 175.084.773,10 | 18:10 |
| DAGHL TERA FINANSAL YAT. HOL. | 261,25 | 9,36 | 211.609.007,25 | 18:10 |
| DAGI DAGI GIYIM | 5,63 | -0,88 | 44.734.174,60 | 18:10 |
| DAPGM DAP GAYRIMENKUL | 14,20 | 1,87 | 885.967.212,25 | 18:10 |
| DARDL DARDANEL | 2,42 | -2,02 | 135.847.305,36 | 18:10 |
| DCTTR DCT TRADING DIS TICARET | 33,74 | -1,06 | 256.005.844,44 | 18:10 |
| DENGE DENGE HOLDING | 2,83 | -3,41 | 114.485.604,55 | 18:10 |
| DERHL DERLUKS YATIRIM HOLDING | 22,90 | -2,05 | 940.710.786,76 | 18:10 |
| DERIM DERIMOD | 39,02 | -1,71 | 24.717.987,92 | 18:10 |
| DESA DESA DERI | 13,99 | -0,71 | 60.773.154,94 | 18:10 |
| DESPC DESPEC BILGISAYAR | 60,50 | 7,46 | 90.919.823,50 | 18:10 |
| DEVA DEVA HOLDING | 64,50 | 1,57 | 55.093.111,65 | 18:10 |
| DGATE DATAGATE BILGISAYAR | 81,35 | 2,13 | 54.123.787,40 | 18:10 |
| DGGYO DOGUS GMYO | 34,04 | 0,12 | 3.638.214,34 | 18:10 |
| DGNMO DOGANLAR MOBILYA | 7,59 | 3,55 | 80.759.568,35 | 18:10 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 31,06 | 5,29 | 3.568.092,98 | 18:10 |
| DITAS DITAS DOGAN | 37,64 | 6,57 | 85.874.113,38 | 18:10 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 7,46 | -1,71 | 2.074.273.124,32 | 18:10 |
| DMRGD DMR UNLU MAMULLER | 35,00 | -2,29 | 157.971.383,36 | 18:10 |
| DMSAS DEMISAS DOKUM | 7,55 | -0,66 | 27.449.946,06 | 18:10 |
| DNISI DINAMIK ISI MAKINA YALITIM | 23,10 | -3,51 | 53.010.752,50 | 18:10 |
| DOAS DOGUS OTOMOTIV | 193,70 | 0,10 | 361.166.825,70 | 18:10 |
| DOBUR DOGAN BURDA | 440,25 | 0,40 | 53.365.524,75 | 18:10 |
| DOCO DO-CO | 10.492,50 | 9,98 | 233.563.692,50 | 18:10 |
| DOFER DOFER YAPI MALZEMELERI | 44,40 | 2,59 | 64.441.324,82 | 18:10 |
| DOGUB DOGUSAN | 18,99 | -0,84 | 6.247.394,46 | 18:10 |
| DOHOL DOGAN HOLDING | 18,99 | 4,80 | 603.589.358,29 | 18:10 |
| DOKTA DOKTAS DOKUMCULUK | 23,62 | -1,75 | 10.342.040,54 | 18:10 |
| DSTKF DESTEK FINANS FAKTORING | 535,00 | -9,93 | 86.388.055,00 | 18:10 |
| DURDO DURAN DOGAN BASIM | 4,57 | 3,39 | 67.667.744,84 | 18:10 |
| DURKN DURUKAN SEKERLEME | 16,03 | -2,91 | 88.382.659,07 | 18:10 |
| DYOBY DYO BOYA | 15,21 | -2,31 | 51.498.383,60 | 18:10 |
| DZGYO DENIZ GMYO | 7,06 | -2,62 | 58.434.555,94 | 18:10 |
| EBEBK EBEBEK MAGAZACILIK | 51,20 | 0,59 | 62.949.674,60 | 18:10 |
| ECILC ECZACIBASI ILAC | 53,65 | 6,77 | 923.108.605,97 | 18:10 |
| ECZYT ECZACIBASI YATIRIM | 239,30 | 3,77 | 229.715.631,50 | 18:10 |
| EDATA E-DATA TEKNOLOJI | 6,98 | 9,92 | 429.724.759,30 | 18:10 |
| EDIP EDIP GAYRIMENKUL | 35,64 | -4,35 | 91.232.620,10 | 18:10 |
| EFORC EFOR CAY SANAYI | 124,70 | 9,96 | 629.017.519,60 | 18:10 |
| EGEEN EGE ENDUSTRI | 7.940,00 | -1,40 | 175.685.340,00 | 18:10 |
| EGEGY EGEYAPI AVRUPA GMYO | 25,14 | -0,16 | 29.483.722,08 | 18:10 |
| EGEPO NASMED EGEPOL | 8,79 | -2,33 | 260.801.435,79 | 18:10 |
| EGGUB EGE GUBRE | 109,20 | 3,61 | 96.294.574,20 | 18:10 |
| EGPRO EGE PROFIL | 22,18 | 1,93 | 31.958.037,38 | 18:10 |
| EGSER EGE SERAMIK | 3,50 | -1,69 | 12.421.916,96 | 18:10 |
| EKGYO EMLAK KONUT GMYO | 18,95 | -4,20 | 2.942.246.999,53 | 18:10 |
| EKIZ EKIZ KIMYA | 68,15 | -7,59 | 2.752.944,25 | 18:10 |
| EKOS EKOS TEKNOLOJI | 23,66 | -7,22 | 149.642.405,76 | 18:10 |
| EKSUN EKSUN GIDA | 6,51 | -1,36 | 57.238.059,29 | 18:10 |
| ELITE ELITE NATUREL ORGANIK GIDA | 36,22 | -0,22 | 54.513.654,30 | 18:10 |
| EMKEL EMEK ELEKTRIK | 91,00 | 9,97 | 295.615.808,85 | 18:10 |
| EMNIS EMINIS AMBALAJ | 222,90 | 7,11 | 3.050.358,10 | 18:10 |
| ENDAE ENDA ENERJI HOLDING | 20,96 | -1,87 | 99.910.665,56 | 18:10 |
| ENERY ENERYA ENERJI | 9,77 | 3,39 | 558.385.000,14 | 18:10 |
| ENJSA ENERJISA ENERJI | 67,85 | -1,52 | 288.702.400,50 | 18:10 |
| ENKAI ENKA INSAAT | 71,70 | -2,12 | 669.718.560,50 | 18:10 |
| ENSRI ENSARI SINAI YATIRIMLAR | 66,25 | 9,96 | 25.997.891,25 | 18:10 |
| ENTRA IC ENTERRA YEN. ENERJI | 11,67 | -0,17 | 313.723.175,65 | 18:10 |
| EPLAS EGEPLAST | 6,10 | -2,24 | 32.215.195,86 | 18:10 |
| ERBOS ERBOSAN | 182,40 | -0,33 | 35.757.950,10 | 18:10 |
| ERCB ERCIYAS CELIK BORU | 79,80 | -1,42 | 23.769.794,05 | 18:10 |
| EREGL EREGLI DEMIR CELIK | 27,62 | -0,86 | 3.245.556.554,16 | 18:10 |
| ERSU ERSU GIDA | 18,59 | -2,36 | 17.067.796,81 | 18:10 |
| ESCAR ESCAR FILO | 38,90 | 7,94 | 287.400.660,48 | 18:10 |
| ESCOM ESCORT TEKNOLOJI | 3,30 | -4,35 | 76.152.800,74 | 18:10 |
| ESEN ESENBOGA ELEKTRIK | 18,46 | 9,95 | 179.177.504,22 | 18:10 |
| ETILR ETILER GIDA | 9,31 | 0,43 | 180.702.721,29 | 18:10 |
| ETYAT EURO TREND YAT. ORT. | 15,44 | -4,46 | 5.182.182,57 | 18:10 |
| EUHOL EURO YATIRIM HOLDING | 11,90 | -1,24 | 22.474.920,19 | 18:10 |
| EUKYO EURO KAPITAL YAT. ORT. | 13,14 | 1,86 | 6.320.307,04 | 18:10 |
| EUPWR EUROPOWER ENERJI | 30,68 | -3,52 | 215.577.384,86 | 18:10 |
| EUREN EUROPEN ENDUSTRI | 6,92 | -3,08 | 410.446.677,51 | 18:10 |
| EUYO EURO YAT. ORT. | 12,52 | -2,87 | 5.799.377,95 | 18:10 |
| EYGYO EYG GMYO | 3,78 | 8,93 | 365.804.857,88 | 18:10 |
| FADE FADE GIDA | 14,69 | -0,27 | 12.536.737,70 | 18:10 |
| FENER FENERBAHCE FUTBOL | 12,78 | -2,22 | 310.665.158,80 | 18:10 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,33 | -1,27 | 7.757.730,30 | 18:10 |
| FMIZP F-M IZMIT PISTON | 314,00 | 1,05 | 37.649.669,50 | 18:10 |
| FONET FONET BILGI TEKNOLOJILERI | 16,26 | -0,91 | 69.402.343,41 | 18:10 |
| FORMT FORMET METAL VE CAM | 3,72 | 0,81 | 196.278.700,60 | 18:10 |
| FORTE FORTE BILGI ILETISIM | 85,65 | 3,63 | 165.500.729,45 | 18:10 |
| FRIGO FRIGO PAK GIDA | 7,50 | -3,35 | 72.641.081,54 | 18:10 |
| FROTO FORD OTOSAN | 104,80 | -0,29 | 994.404.774,90 | 18:10 |
| FZLGY FUZUL GMYO | 42,80 | 0,56 | 51.582.849,16 | 18:10 |
| GARAN GARANTI BANKASI | 144,60 | -2,36 | 2.526.234.133,80 | 18:10 |
| GARFA GARANTI FAKTORING | 25,40 | -2,76 | 24.600.058,28 | 18:10 |
| GEDIK GEDIK Y. MEN. DEG. | 7,68 | 2,26 | 319.301.707,37 | 18:10 |
| GEDZA GEDIZ AMBALAJ | 26,16 | -3,47 | 36.486.650,50 | 18:10 |
| GENIL GEN ILAC | 199,50 | 2,99 | 441.474.056,50 | 18:10 |
| GENTS GENTAS | 23,08 | -2,78 | 228.765.084,24 | 18:10 |
| GEREL GERSAN ELEKTRIK | 22,30 | -1,85 | 173.562.848,46 | 18:10 |
| GESAN GIRISIM ELEKTRIK SANAYI | 48,98 | -2,53 | 192.890.189,07 | 18:10 |
| GIPTA GIPTA OFIS KIRTASIYE | 141,00 | 0,79 | 195.377.448,30 | 18:10 |
| GLBMD GLOBAL MEN. DEG. | 14,40 | 5,19 | 30.367.750,99 | 18:10 |
| GLCVY GELECEK VARLIK YONETIMI | 70,35 | -0,92 | 50.535.037,60 | 18:10 |
| GLRMK GULERMAK AGIR SANAYI | 174,30 | 4,43 | 1.274.582.408,70 | 18:10 |
| GLRYH GULER YAT. HOLDING | 4,73 | -2,47 | 90.588.876,94 | 18:10 |
| GLYHO GLOBAL YAT. HOLDING | 9,01 | -0,77 | 116.695.040,94 | 18:10 |
| GMTAS GIMAT MAGAZACILIK | 19,34 | 0,00 | 26.205.183,82 | 18:10 |
| GOKNR GOKNUR GIDA | 24,70 | -3,06 | 89.490.187,36 | 18:10 |
| GOLTS GOLTAS CIMENTO | 340,75 | -1,09 | 45.170.918,50 | 18:10 |
| GOODY GOOD-YEAR | 17,05 | -0,93 | 17.750.425,83 | 18:10 |
| GOZDE GOZDE GIRISIM | 23,38 | 5,03 | 173.472.392,86 | 18:10 |
| GRNYO GARANTI YAT. ORT. | 9,50 | 8,32 | 19.736.081,61 | 18:10 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 318,00 | 1,03 | 183.999.689,00 | 18:10 |
| GRTHO GRAINTURK HOLDING | 447,25 | 4,38 | 301.943.329,75 | 18:10 |
| GSDDE GSD DENIZCILIK | 9,52 | -3,45 | 70.312.300,14 | 18:10 |
| GSDHO GSD HOLDING | 4,45 | -1,11 | 39.796.295,01 | 18:10 |
| GSRAY GALATASARAY SPORTIF | 1,33 | 0,00 | 304.220.674,27 | 18:10 |
| GUBRF GUBRE FABRIK. | 270,50 | -0,82 | 556.839.634,75 | 18:10 |
| GUNDG GUNDOGDU GIDA | 69,90 | -0,14 | 76.446.899,00 | 18:10 |
| GWIND GALATA WIND ENERJI | 26,78 | 1,06 | 60.731.150,06 | 18:10 |
| GZNMI GEZINOMI SEYAHAT | 256,50 | -0,19 | 54.869.672,75 | 18:10 |
| HALKB T. HALK BANKASI | 27,42 | 0,73 | 692.757.617,00 | 18:10 |
| HATEK HATAY TEKSTIL | 17,19 | -3,43 | 32.170.475,49 | 18:10 |
| HATSN HATSAN GEMI | 47,12 | -0,13 | 79.612.039,52 | 18:10 |
| HDFGS HEDEF GIRISIM | 2,24 | -1,75 | 47.718.058,43 | 18:10 |
| HEDEF HEDEF HOLDING | 14,52 | -0,62 | 86.243.940,98 | 18:10 |
| HEKTS HEKTAS | 4,62 | 2,21 | 1.626.416.214,88 | 18:10 |
| HKTM HIDROPAR HAREKET KONTROL | 12,40 | -1,74 | 75.803.290,04 | 18:10 |
| HLGYO HALK GMYO | 4,08 | -0,49 | 126.378.258,61 | 18:10 |
| HOROZ HOROZ LOJISTIK | 65,15 | 0,08 | 125.259.092,75 | 18:10 |
| HRKET HAREKET PROJE TASIMACILIGI | 78,85 | 0,45 | 105.189.547,70 | 18:10 |
| HTTBT HITIT BILGISAYAR | 48,40 | -0,17 | 97.969.355,76 | 18:10 |
| HUBVC HUB GIRISIM | 2,40 | -2,83 | 11.013.576,46 | 18:10 |
| HUNER HUN YENILENEBILIR ENERJI | 3,98 | 0,25 | 142.491.462,58 | 18:10 |
| HURGZ HURRIYET GZT. | 7,42 | -1,98 | 23.612.370,85 | 18:10 |
| ICBCT ICBC TURKEY BANK | 14,57 | 1,18 | 97.228.992,25 | 18:10 |
| ICUGS ICU GIRISIM | 3,70 | 1,09 | 327.440.259,88 | 18:10 |
| IDGYO IDEALIST GMYO | 3,90 | 3,17 | 6.045.268,60 | 18:10 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 15,63 | 9,99 | 869.496.382,31 | 18:10 |
| IHAAS IHLAS HABER AJANSI | 40,48 | -3,39 | 67.516.026,54 | 18:10 |
| IHEVA IHLAS EV ALETLERI | 2,59 | -3,00 | 13.920.149,34 | 18:10 |
| IHGZT IHLAS GAZETECILIK | 1,90 | -3,55 | 110.914.059,59 | 18:10 |
| IHLAS IHLAS HOLDING | 3,47 | -9,16 | 1.155.934.264,64 | 18:10 |
| IHLGM IHLAS GAYRIMENKUL | 2,93 | -5,48 | 203.330.464,52 | 18:10 |
| IHYAY IHLAS YAYIN HOLDING | 2,42 | -4,35 | 63.874.464,62 | 18:10 |
| IMASM IMAS MAKINA | 4,31 | -3,58 | 204.878.242,96 | 18:10 |
| INDES INDEKS BILGISAYAR | 8,27 | 1,85 | 124.370.732,43 | 18:10 |
| INFO INFO YATIRIM | 4,01 | 0,50 | 223.109.830,44 | 18:10 |
| INGRM INGRAM BILISIM | 406,25 | -1,04 | 15.079.340,25 | 18:10 |
| INTEK INNOSA TEKNOLOJI | 463,75 | -6,27 | 4.957.985,00 | 18:10 |
| INTEM INTEMA | 213,10 | 1,96 | 33.472.252,10 | 18:10 |
| INVEO INVEO YATIRIM HOLDING | 13,91 | 3,88 | 803.428.155,26 | 18:10 |
| INVES INVESTCO HOLDING | 461,00 | 1,99 | 55.455.061,75 | 18:10 |
| IPEKE IPEK DOGAL ENERJI | 51,90 | 1,76 | 169.669.517,35 | 18:10 |
| ISATR IS BANKASI (A) | 5.500.000,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 108,30 | 0,28 | 4.899.089,10 | 18:10 |
| ISBTR IS BANKASI (B) | 441.250,00 | -1,94 | 3.529.750,00 | 18:10 |
| ISCTR IS BANKASI (C) | 14,44 | -1,97 | 3.446.953.404,25 | 18:10 |
| ISDMR ISKENDERUN DEMIR CELIK | 39,30 | -0,96 | 43.558.557,58 | 18:10 |
| ISFIN IS FIN.KIR. | 17,40 | 1,22 | 65.514.482,14 | 18:10 |
| ISGSY IS GIRISIM | 61,95 | 9,94 | 325.683.258,30 | 18:10 |
| ISGYO IS GMYO | 18,64 | 0,05 | 82.016.301,30 | 18:10 |
| ISKPL ISIK PLASTIK | 5,71 | 1,96 | 70.583.302,05 | 18:10 |
| ISKUR IS BANKASI (KUR.) | 2.840.000,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 41,06 | -0,92 | 243.427.366,64 | 18:10 |
| ISSEN ISBIR SENTETIK DOKUMA | 8,30 | -1,89 | 10.794.473,48 | 18:10 |
| ISYAT IS YAT. ORT. | 8,59 | -1,83 | 20.628.355,50 | 18:10 |
| IZENR IZDEMIR ENERJI | 8,19 | -4,21 | 301.995.551,48 | 18:10 |
| IZFAS IZMIR FIRCA | 180,50 | 0,11 | 89.965.954,00 | 18:10 |
| IZINV IZ YATIRIM HOLDING | 64,95 | 2,36 | 6.277.308,10 | 18:10 |
| IZMDC IZMIR DEMIR CELIK | 5,73 | -1,21 | 28.127.563,28 | 18:10 |
| JANTS JANTSA JANT SANAYI | 25,84 | 9,96 | 880.937.053,86 | 18:10 |
| KAPLM KAPLAMIN | 235,90 | 9,98 | 92.846.447,20 | 18:10 |
| KAREL KAREL ELEKTRONIK | 8,81 | -2,11 | 55.648.876,33 | 18:10 |
| KARSN KARSAN OTOMOTIV | 10,14 | -1,36 | 173.011.063,42 | 18:10 |
| KARTN KARTONSAN | 89,00 | -1,55 | 18.492.120,15 | 18:10 |
| KATMR KATMERCILER EKIPMAN | 2,88 | -3,03 | 614.128.673,08 | 18:10 |
| KAYSE KAYSERI SEKER FABRIKASI | 19,88 | -2,17 | 76.508.047,03 | 18:10 |
| KBORU KUZEY BORU | 13,03 | -2,03 | 81.376.192,26 | 18:10 |
| KCAER KOCAER CELIK | 14,38 | -3,49 | 228.243.605,06 | 18:10 |
| KCHOL KOC HOLDING | 177,60 | -1,44 | 3.728.463.675,90 | 18:10 |
| KENT KENT GIDA | 775,00 | -3,13 | 4.329.250,00 | 18:10 |
| KERVN KERVANSARAY YAT. HOLDING | 2,92 | 9,77 | 8.005.458,39 | 18:10 |
| KFEIN KAFEIN YAZILIM | 11,29 | 0,80 | 200.189.448,39 | 18:10 |
| KGYO KORAY GMYO | 3,31 | -0,30 | 16.365.641,10 | 18:10 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 13,50 | -2,60 | 20.348.006,47 | 18:10 |
| KLGYO KILER GMYO | 6,09 | -2,72 | 54.917.312,75 | 18:10 |
| KLKIM KALEKIM KIMYEVI MADDELER | 32,16 | 0,82 | 342.693.866,94 | 18:10 |
| KLMSN KLIMASAN KLIMA | 29,32 | 7,01 | 111.979.352,10 | 18:10 |
| KLNMA T. KALKINMA BANK. | 11,96 | -9,94 | 10.076.689,62 | 18:10 |
| KLRHO KILER HOLDING | 63,65 | -3,34 | 35.402.305,95 | 18:10 |
| KLSER KALESERAMIK | 32,24 | -0,62 | 81.126.778,36 | 18:10 |
| KLSYN KOLEKSIYON MOBILYA | 6,40 | -1,69 | 18.025.338,95 | 18:10 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 67,95 | 1,04 | 156.471.885,10 | 18:10 |
| KMPUR KIMTEKS POLIURETAN | 16,52 | 2,35 | 28.576.673,82 | 18:10 |
| KNFRT KONFRUT TARIM | 18,09 | 2,78 | 74.611.036,31 | 18:10 |
| KOCMT KOC METALURJI | 13,78 | -0,65 | 38.495.313,55 | 18:10 |
| KONKA KONYA KAGIT | 36,66 | 1,27 | 50.984.500,98 | 18:10 |
| KONTR KONTROLMATIK TEKNOLOJI | 23,64 | -0,67 | 347.042.434,54 | 18:10 |
| KONYA KONYA CIMENTO | 5.350,00 | -2,19 | 100.462.225,00 | 18:10 |
| KOPOL KOZA POLYESTER | 5,76 | -3,19 | 60.812.444,36 | 18:10 |
| KORDS KORDSA TEKNIK TEKSTIL | 61,40 | 0,74 | 64.679.869,45 | 18:10 |
| KOTON KOTON MAGAZACILIK | 16,17 | -2,41 | 84.095.397,28 | 18:10 |
| KOZAA KOZA MADENCILIK | 72,30 | 0,91 | 409.721.263,90 | 18:10 |
| KOZAL KOZA ALTIN | 23,24 | -0,85 | 1.286.059.760,86 | 18:10 |
| KRDMA KARDEMIR (A) | 38,40 | -0,98 | 64.020.341,66 | 18:10 |
| KRDMB KARDEMIR (B) | 26,50 | -2,21 | 52.348.423,10 | 18:10 |
| KRDMD KARDEMIR (D) | 27,72 | -2,19 | 1.394.851.535,12 | 18:10 |
| KRGYO KORFEZ GMYO | 3,51 | -3,31 | 157.065.384,46 | 18:10 |
| KRONT KRON TEKNOLOJI | 13,24 | 0,38 | 41.528.712,57 | 18:10 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 7,84 | -0,63 | 10.659.990,76 | 18:10 |
| KRSTL KRISTAL KOLA | 9,79 | 10,00 | 108.545.288,87 | 18:10 |
| KRTEK KARSU TEKSTIL | 31,56 | -1,19 | 86.559.959,28 | 18:10 |
| KRVGD KERVAN GIDA | 2,27 | 0,44 | 27.567.388,35 | 18:10 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.597,50 | -1,71 | 2.662.570,00 | 18:10 |
| KTLEV KATILIMEVIM TAS. FIN. | 8,84 | -6,85 | 1.470.372.496,45 | 18:10 |
| KTSKR KUTAHYA SEKER FABRIKASI | 66,85 | -0,67 | 22.944.128,50 | 18:10 |
| KUTPO KUTAHYA PORSELEN | 92,70 | 1,26 | 56.116.258,80 | 18:10 |
| KUVVA KUVVA GIDA | 88,00 | 0,00 | 5.259.957,50 | 18:10 |
| KUYAS KUYAS YATIRIM | 59,20 | -1,25 | 1.143.349.589,60 | 18:10 |
| KZBGY KIZILBUK GYO | 13,60 | -2,65 | 603.715.963,08 | 18:10 |
| KZGYO KUZUGRUP GMYO | 25,10 | -3,09 | 36.024.573,66 | 18:10 |
| LIDER LDR TURIZM | 231,70 | -2,03 | 35.463.874,80 | 18:10 |
| LIDFA LIDER FAKTORING | 4,01 | -1,23 | 47.165.420,47 | 18:10 |
| LILAK LILA KAGIT | 27,60 | 0,95 | 289.067.355,92 | 18:10 |
| LINK LINK BILGISAYAR | 596,00 | -0,75 | 86.946.985,00 | 18:10 |
| LKMNH LOKMAN HEKIM SAGLIK | 16,99 | -1,85 | 29.541.704,32 | 18:10 |
| LMKDC LIMAK DOGU ANADOLU | 29,06 | -1,22 | 92.701.344,90 | 18:10 |
| LOGO LOGO YAZILIM | 171,00 | 0,59 | 193.186.710,20 | 18:10 |
| LRSHO LORAS HOLDING | 6,15 | 1,32 | 1.193.529.573,21 | 18:10 |
| LUKSK LUKS KADIFE | 107,80 | 8,89 | 110.641.182,65 | 18:10 |
| LYDHO LYDIA HOLDING | 127,70 | -4,42 | 130.644.249,30 | 18:10 |
| LYDYE LYDIA YESIL ENERJI | 13.582,50 | -3,38 | 30.976.197,50 | 18:10 |
| MAALT MARMARIS ALTINYUNUS | 1.211,00 | 1,34 | 77.841.084,00 | 18:10 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 38,82 | -2,22 | 34.334.675,76 | 18:10 |
| MAGEN MARGUN ENERJI | 43,36 | 0,32 | 186.801.522,60 | 18:10 |
| MAKIM MAKIM MAKINE | 21,04 | -4,80 | 51.707.043,00 | 18:10 |
| MAKTK MAKINA TAKIM | 16,24 | -2,93 | 102.208.560,08 | 18:10 |
| MANAS MANAS ENERJI YONETIMI | 8,86 | -4,22 | 45.258.108,42 | 18:10 |
| MARBL TUREKS TURUNC MADENCILIK | 17,20 | 3,30 | 76.860.262,70 | 18:10 |
| MARKA MARKA YATIRIM HOLDING | 51,35 | -2,38 | 132.358.515,00 | 18:10 |
| MARTI MARTI OTEL | 4,08 | -5,34 | 181.079.800,78 | 18:10 |
| MAVI MAVI GIYIM | 39,98 | -2,11 | 425.586.597,98 | 18:10 |
| MEDTR MEDITERA TIBBI MALZEME | 33,16 | -9,99 | 92.129.832,44 | 18:10 |
| MEGAP MEGA POLIETILEN | 4,95 | 4,21 | 10.142.054,64 | 18:10 |
| MEGMT MEGA METAL | 31,46 | 2,01 | 171.204.998,58 | 18:10 |
| MEKAG MEKA GLOBAL MAKINE | 4,19 | -8,91 | 166.742.332,15 | 18:10 |
| MEPET METRO PETROL VE TESISLERI | 12,79 | 6,94 | 10.470.266,40 | 18:10 |
| MERCN MERCAN KIMYA | 47,08 | 5,14 | 494.572.230,08 | 18:10 |
| MERIT MERIT TURIZM | 21,38 | -2,55 | 116.518.300,56 | 18:10 |
| MERKO MERKO GIDA | 15,04 | -3,03 | 55.686.476,11 | 18:10 |
| METRO METRO HOLDING | 4,29 | 3,87 | 148.871.785,25 | 18:10 |
| METUR METEMTUR YATIRIM | 52,90 | 1,05 | 66.251.400,55 | 18:10 |
| MGROS MIGROS TICARET | 500,00 | -1,48 | 1.192.398.421,75 | 18:10 |
| MHRGY MHR GMYO | 6,25 | 3,48 | 51.657.349,09 | 18:10 |
| MIATK MIA TEKNOLOJI | 37,00 | -0,59 | 504.537.852,08 | 18:10 |
| MMCAS MMC SAN. VE TIC. YAT. | 55,60 | 9,99 | 22.198.133,20 | 18:10 |
| MNDRS MENDERES TEKSTIL | 14,40 | -1,10 | 43.497.518,91 | 18:10 |
| MNDTR MONDI TURKEY | 6,74 | -1,03 | 25.939.040,26 | 18:10 |
| MOBTL MOBILTEL ILETISIM | 7,49 | -2,73 | 67.763.819,27 | 18:10 |
| MOGAN MOGAN ENERJI | 9,85 | -2,57 | 73.180.216,22 | 18:10 |
| MOPAS MOPAS MARKETCILIK | 33,78 | -3,54 | 194.367.596,44 | 18:10 |
| MPARK MLP SAGLIK | 368,50 | -0,41 | 290.098.732,25 | 18:10 |
| MRGYO MARTI GMYO | 2,95 | -3,28 | 214.920.704,65 | 18:10 |
| MRSHL MARSHALL | 1.798,00 | 9,97 | 165.170.660,00 | 18:10 |
| MSGYO MISTRAL GMYO | 5,10 | 3,24 | 28.572.652,97 | 18:10 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 24,60 | 1,74 | 25.190.313,32 | 18:10 |
| MTRYO METRO YAT. ORT. | 8,30 | -0,24 | 6.755.220,32 | 18:10 |
| MZHLD MAZHAR ZORLU HOLDING | 6,68 | -1,76 | 3.238.316,39 | 18:10 |
| NATEN NATUREL ENERJI | 49,82 | 2,51 | 597.296.937,51 | 18:10 |
| NETAS NETAS TELEKOM. | 59,65 | 9,95 | 192.419.824,45 | 18:10 |
| NIBAS NIGBAS NIGDE BETON | 27,78 | -5,89 | 24.892.032,50 | 18:10 |
| NTGAZ NATURELGAZ | 9,96 | -2,06 | 58.162.396,66 | 18:10 |
| NTHOL NET HOLDING | 49,20 | -1,40 | 50.822.739,03 | 18:10 |
| NUGYO NUROL GMYO | 10,95 | 9,94 | 92.765.285,86 | 18:10 |
| NUHCM NUH CIMENTO | 226,50 | -0,83 | 14.214.158,50 | 18:10 |
| OBAMS OBA MAKARNACILIK | 52,20 | 1,16 | 1.262.032.381,10 | 18:10 |
| OBASE OBASE BILGISAYAR | 38,70 | -1,68 | 22.047.363,06 | 18:10 |
| ODAS ODAS ELEKTRIK | 5,73 | -0,69 | 492.263.890,31 | 18:10 |
| ODINE ODINE TEKNOLOJI | 137,80 | 6,57 | 487.436.998,50 | 18:10 |
| OFSYM OFIS YEM GIDA | 56,25 | -4,98 | 91.829.959,55 | 18:10 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 133,20 | 4,47 | 155.427.825,80 | 18:10 |
| ONRYT ONUR TEKNOLOJI | 79,20 | -2,82 | 90.717.072,85 | 18:10 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 10,15 | 3,05 | 21.694.304,14 | 18:10 |
| ORGE ORGE ENERJI ELEKTRIK | 76,80 | -0,26 | 111.618.737,75 | 18:10 |
| ORMA ORMA ORMAN MAHSULLERI | 187,00 | -5,08 | 2.148.543,40 | 18:10 |
| OSMEN OSMANLI MENKUL | 10,51 | 3,55 | 198.687.332,34 | 18:10 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 3,99 | -2,92 | 92.310.041,41 | 18:10 |
| OTKAR OTOKAR | 564,00 | 0,27 | 320.056.682,50 | 18:10 |
| OTTO OTTO HOLDING | 467,75 | -0,16 | 20.481.678,00 | 18:10 |
| OYAKC OYAK CIMENTO | 23,94 | 0,00 | 493.787.368,66 | 18:10 |
| OYAYO OYAK YAT. ORT. | 37,90 | 1,83 | 8.546.394,74 | 18:10 |
| OYLUM OYLUM SINAI YATIRIMLAR | 9,09 | -0,55 | 9.507.072,65 | 18:10 |
| OYYAT OYAK YATIRIM MENKUL | 40,38 | 1,10 | 12.482.113,72 | 18:10 |
| OZATD OZATA DENIZCILIK | 245,90 | -0,04 | 77.660.000,20 | 18:10 |
| OZGYO OZDERICI GMYO | 8,17 | -1,68 | 41.554.198,45 | 18:10 |
| OZKGY OZAK GMYO | 13,85 | 1,09 | 95.965.089,56 | 18:10 |
| OZRDN OZERDEN AMBALAJ | 8,83 | 0,11 | 3.988.750,90 | 18:10 |
| OZSUB OZSU BALIK | 21,10 | 1,74 | 54.092.423,38 | 18:10 |
| OZYSR OZYASAR TEL | 30,60 | -0,71 | 72.345.478,38 | 18:10 |
| PAGYO PANORA GMYO | 71,25 | -1,72 | 6.886.599,35 | 18:10 |
| PAMEL PAMEL ELEKTRIK | 117,80 | -4,54 | 37.402.482,30 | 18:10 |
| PAPIL PAPILON SAVUNMA | 19,57 | -1,95 | 337.212.721,32 | 18:10 |
| PARSN PARSAN | 90,05 | -2,12 | 18.360.875,85 | 18:10 |
| PASEU PASIFIK EURASIA LOJISTIK | 88,35 | -2,00 | 153.360.011,00 | 18:10 |
| PATEK PASIFIK TEKNOLOJI | 25,02 | -1,96 | 510.551.775,80 | 18:10 |
| PCILT PC ILETISIM MEDYA | 20,16 | 0,80 | 44.597.731,22 | 18:10 |
| PEKGY PEKER GMYO | 7,50 | 0,00 | 447.052.846,78 | 18:10 |
| PENGD PENGUEN GIDA | 9,81 | -2,39 | 188.079.180,53 | 18:10 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 17,05 | -0,64 | 87.092.901,92 | 18:10 |
| PETKM PETKIM | 17,93 | 0,11 | 1.020.261.676,71 | 18:10 |
| PETUN PINAR ET VE UN | 12,01 | 1,26 | 54.244.173,07 | 18:10 |
| PGSUS PEGASUS | 252,75 | -1,65 | 4.320.401.289,00 | 18:10 |
| PINSU PINAR SU | 11,62 | -9,99 | 97.265.905,30 | 18:10 |
| PKART PLASTIKKART | 74,10 | -1,46 | 13.884.107,55 | 18:10 |
| PKENT PETROKENT TURIZM | 217,00 | 0,09 | 62.486.523,30 | 18:10 |
| PLTUR PLATFORM TURIZM | 28,90 | 2,92 | 108.301.241,94 | 18:10 |
| PNLSN PANELSAN CATI CEPHE | 38,60 | -1,38 | 19.460.281,96 | 18:10 |
| PNSUT PINAR SUT | 12,01 | -2,52 | 37.964.674,23 | 18:10 |
| POLHO POLISAN HOLDING | 4,28 | -2,73 | 154.443.606,26 | 18:10 |
| POLTK POLITEKNIK METAL | 7.020,00 | -1,61 | 24.397.220,00 | 18:10 |
| PRDGS PARDUS GIRISIM | 7,30 | -3,18 | 65.555.083,15 | 18:10 |
| PRKAB TURK PRYSMIAN KABLO | 34,12 | -1,39 | 18.751.954,06 | 18:10 |
| PRKME PARK ELEK.MADENCILIK | 20,08 | 1,52 | 13.693.825,77 | 18:10 |
| PRZMA PRIZMA PRESS MATBAACILIK | 15,50 | 0,65 | 15.287.549,05 | 18:10 |
| PSDTC PERGAMON DIS TICARET | 175,70 | -4,25 | 30.959.182,90 | 18:10 |
| PSGYO PASIFIK GMYO | 2,94 | -1,67 | 439.050.019,95 | 18:10 |
| QNBFK QNB FINANSAL KIRALAMA | 70,75 | -9,99 | 14.727.603,00 | 18:10 |
| QNBTR QNB BANK | 714,50 | -9,96 | 76.920.926,50 | 18:10 |
| QUAGR QUA GRANITE HAYAL YAPI | 7,40 | -0,80 | 200.444.014,02 | 18:10 |
| RALYH RAL YATIRIM HOLDING | 120,80 | -2,50 | 505.085.634,70 | 18:10 |
| RAYSG RAY SIGORTA | 262,50 | -1,04 | 122.431.497,00 | 18:10 |
| REEDR REEDER TEKNOLOJI | 9,95 | -1,78 | 273.607.992,82 | 18:10 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 140,00 | 0,50 | 139.632.594,80 | 18:10 |
| RNPOL RAINBOW POLIKARBONAT | 35,74 | -1,27 | 7.931.954,00 | 18:10 |
| RODRG RODRIGO TEKSTIL | 18,28 | -0,22 | 7.293.471,74 | 18:10 |
| ROYAL ROYAL HALI | 6,80 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,49 | -1,69 | 151.860.540,94 | 18:10 |
| RUBNS RUBENIS TEKSTIL | 22,14 | -1,51 | 24.363.443,02 | 18:10 |
| RUZYE RUZY MADENCILIK VE ENERJI | 8,70 | 0,35 | 136.305.865,31 | 18:10 |
| RYGYO REYSAS GMYO | 24,90 | -0,56 | 104.846.510,70 | 18:10 |
| RYSAS REYSAS LOJISTIK | 21,96 | 4,17 | 593.850.737,44 | 18:10 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 111,40 | -0,89 | 67.044.004,20 | 18:10 |
| SAHOL SABANCI HOLDING | 96,85 | -2,12 | 3.803.573.961,50 | 18:10 |
| SAMAT SARAY MATBAACILIK | 23,34 | -6,49 | 112.001.567,76 | 18:10 |
| SANEL SANEL MUHENDISLIK | 28,84 | -0,07 | 4.281.338,82 | 18:10 |
| SANFM SANIFOAM ENDUSTRI | 19,43 | -4,47 | 380.548.668,05 | 18:10 |
| SANKO SANKO PAZARLAMA | 22,58 | 0,18 | 19.472.881,02 | 18:10 |
| SARKY SARKUYSAN | 19,90 | -0,50 | 31.714.706,95 | 18:10 |
| SASA SASA POLYESTER | 3,55 | 1,43 | 4.084.778.230,59 | 18:10 |
| SAYAS SAY YENILENEBILIR ENERJI | 52,85 | -3,29 | 129.379.946,45 | 18:10 |
| SDTTR SDT UZAY VE SAVUNMA | 180,90 | -3,37 | 197.632.084,30 | 18:10 |
| SEGMN SEGMEN KARDESLER GIDA | 24,00 | -1,80 | 66.079.239,26 | 18:10 |
| SEGYO SEKER GMYO | 4,36 | -0,68 | 26.215.333,86 | 18:10 |
| SEKFK SEKER FIN. KIR. | 8,76 | -3,20 | 7.885.536,73 | 18:10 |
| SEKUR SEKURO PLASTIK | 16,61 | -0,30 | 9.870.084,29 | 18:10 |
| SELEC SELCUK ECZA DEPOSU | 95,95 | 0,95 | 105.848.498,70 | 18:10 |
| SELGD SELCUK GIDA | 88,15 | -6,22 | 27.360.686,45 | 18:10 |
| SELVA SELVA GIDA | 2,80 | -3,11 | 29.129.228,89 | 18:10 |
| SERNT SERANIT GRANIT SERAMIK | 10,53 | -4,71 | 147.780.215,94 | 18:10 |
| SEYKM SEYITLER KIMYA | 4,71 | 0,43 | 13.545.228,67 | 18:10 |
| SILVR SILVERLINE ENDUSTRI | 20,70 | -4,08 | 8.586.441,82 | 18:10 |
| SISE SISE CAM | 39,60 | 1,12 | 1.299.329.525,58 | 18:10 |
| SKBNK SEKERBANK | 5,90 | 0,00 | 548.976.412,84 | 18:10 |
| SKTAS SOKTAS | 6,23 | -1,27 | 123.639.378,75 | 18:10 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 137,50 | 10,00 | 179.598.531,90 | 18:10 |
| SKYMD SEKER YATIRIM | 15,68 | -2,91 | 72.430.398,62 | 18:10 |
| SMART SMARTIKS YAZILIM | 28,22 | -1,19 | 57.684.440,32 | 18:10 |
| SMRTG SMART GUNES ENERJISI TEK. | 30,78 | -2,90 | 94.403.308,92 | 18:10 |
| SMRVA SUMER VARLIK YONETIM | 250,50 | 1,83 | 91.258.937,20 | 18:10 |
| SNGYO SINPAS GMYO | 4,44 | 0,00 | 143.535.754,98 | 18:10 |
| SNICA SANICA ISI SANAYI | 4,41 | 0,68 | 69.220.605,98 | 18:10 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 280,00 | 4,87 | 9.117.581,00 | 18:10 |
| SNPAM SONMEZ PAMUKLU | 34,20 | -2,23 | 1.808.701,20 | 18:10 |
| SODSN SODAS SODYUM SANAYII | 108,00 | -0,92 | 1.133.056,00 | 18:10 |
| SOKE SOKE DEGIRMENCILIK | 12,47 | -2,12 | 37.746.922,32 | 18:10 |
| SOKM SOK MARKETLER TICARET | 37,30 | -1,27 | 175.556.174,56 | 18:10 |
| SONME SONMEZ FILAMENT | 123,60 | -3,44 | 8.642.868,10 | 18:10 |
| SRVGY SERVET GMYO | 3,80 | 9,51 | 927.437.295,15 | 18:10 |
| SUMAS SUMAS SUNI TAHTA | 305,00 | -1,69 | 1.068.774,75 | 18:10 |
| SUNTK SUN TEKSTIL | 41,22 | -1,48 | 64.866.513,18 | 18:10 |
| SURGY SUR TATIL EVLERI GMYO | 67,40 | -3,16 | 266.953.773,05 | 18:10 |
| SUWEN SUWEN TEKSTIL | 10,32 | -2,27 | 60.752.964,19 | 18:10 |
| TABGD TAB GIDA | 213,30 | 1,86 | 217.404.575,30 | 18:10 |
| TARKM TARKIM BITKI KORUMA | 361,25 | -1,37 | 37.536.974,75 | 18:10 |
| TATEN TATLIPINAR ENERJI URETIM | 48,70 | -3,08 | 95.847.987,65 | 18:10 |
| TATGD TAT GIDA | 13,34 | -0,30 | 24.642.334,15 | 18:10 |
| TAVHL TAV HAVALIMANLARI | 250,25 | -2,25 | 470.876.211,25 | 18:10 |
| TBORG T.TUBORG | 160,00 | -1,66 | 57.123.506,80 | 18:10 |
| TCELL TURKCELL | 94,60 | -3,22 | 3.007.075.265,75 | 18:10 |
| TCKRC KIRAC GALVANIZ | 57,45 | -0,26 | 76.899.413,15 | 18:10 |
| TDGYO TREND GMYO | 15,97 | -1,36 | 22.452.612,70 | 18:10 |
| TEHOL TERA YATIRIM TEK. HOL. | 25,22 | 9,94 | 596.889.003,36 | 18:10 |
| TEKTU TEK-ART TURIZM | 24,08 | 9,95 | 275.164.699,34 | 18:10 |
| TERA TERA YATIRIM MENKUL DEGERLER | 566,50 | 10,00 | 485.435.549,50 | 18:10 |
| TEZOL EUROPAP TEZOL KAGIT | 15,84 | -0,44 | 137.692.037,28 | 18:10 |
| TGSAS TGS DIS TICARET | 206,60 | -3,00 | 41.171.591,30 | 18:10 |
| THYAO TURK HAVA YOLLARI | 326,00 | 0,54 | 11.774.676.120,75 | 18:10 |
| TKFEN TEKFEN HOLDING | 99,50 | -0,15 | 263.588.329,15 | 18:10 |
| TKNSA TEKNOSA IC VE DIS TICARET | 26,56 | 3,43 | 329.469.835,74 | 18:10 |
| TLMAN TRABZON LIMAN | 95,90 | -2,19 | 38.361.775,10 | 18:10 |
| TMPOL TEMAPOL POLIMER PLASTIK | 104,40 | 1,06 | 380.819.602,70 | 18:10 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 133,30 | 2,07 | 422.307.471,70 | 18:10 |
| TNZTP TAPDI TINAZTEPE | 58,10 | 0,00 | 78.058.918,45 | 18:10 |
| TOASO TOFAS OTO. FAB. | 236,00 | -0,42 | 957.451.307,30 | 18:10 |
| TRCAS TURCAS PETROL | 36,80 | 0,55 | 63.641.356,78 | 18:10 |
| TRGYO TORUNLAR GMYO | 72,50 | 0,28 | 86.613.647,20 | 18:10 |
| TRILC TURK ILAC SERUM | 21,32 | -2,11 | 61.005.253,56 | 18:10 |
| TSGYO TSKB GMYO | 7,59 | 0,80 | 46.777.294,81 | 18:10 |
| TSKB T.S.K.B. | 13,39 | 0,07 | 298.575.983,06 | 18:10 |
| TSPOR TRABZONSPOR SPORTIF | 1,13 | -1,74 | 535.198.687,61 | 18:10 |
| TTKOM TURK TELEKOM | 56,35 | -2,68 | 1.520.119.370,30 | 18:10 |
| TTRAK TURK TRAKTOR | 615,00 | 0,33 | 160.251.922,00 | 18:10 |
| TUCLK TUGCELIK | 9,28 | 0,00 | 33.555.683,46 | 18:10 |
| TUKAS TUKAS | 2,87 | -4,01 | 611.322.240,07 | 18:10 |
| TUPRS TUPRAS | 160,00 | -2,02 | 2.002.023.178,50 | 18:10 |
| TUREX TUREKS TURIZM TASIMACILIK | 11,05 | -4,00 | 1.517.124.363,17 | 18:10 |
| TURGG TURKER PROJE GAYRIMENKUL | 669,50 | 4,04 | 111.859.681,50 | 18:10 |
| TURSG TURKIYE SIGORTA | 9,58 | -3,72 | 173.980.819,92 | 18:10 |
| UFUK UFUK YATIRIM | 1.072,00 | 1,13 | 16.950.650,00 | 18:10 |
| ULAS ULASLAR TURIZM YAT. | 24,50 | -2,00 | 9.025.562,60 | 18:10 |
| ULKER ULKER BISKUVI | 115,90 | 1,22 | 947.585.119,10 | 18:10 |
| ULUFA ULUSAL FAKTORING | 3,75 | -2,34 | 96.045.477,98 | 18:10 |
| ULUSE ULUSOY ELEKTRIK | 192,40 | -3,02 | 10.665.936,60 | 18:10 |
| ULUUN ULUSOY UN SANAYI | 8,43 | 2,93 | 64.451.349,57 | 18:10 |
| UMPAS UMPAS HOLDING | 9,30 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 16,66 | -0,30 | 65.768.845,38 | 18:10 |
| USAK USAK SERAMIK | 4,37 | -9,90 | 1.236.264.253,86 | 18:10 |
| VAKBN VAKIFLAR BANKASI | 27,46 | 0,22 | 469.073.912,80 | 18:10 |
| VAKFN VAKIF FIN. KIR. | 2,70 | -3,23 | 329.693.744,80 | 18:10 |
| VAKKO VAKKO TEKSTIL | 61,55 | -1,05 | 35.707.778,15 | 18:10 |
| VANGD VANET GIDA | 39,80 | -2,93 | 13.245.040,60 | 18:10 |
| VBTYZ VBT YAZILIM | 25,76 | 5,92 | 146.329.562,22 | 18:10 |
| VERTU VERUSATURK GIRISIM | 44,14 | 0,32 | 51.957.428,50 | 18:10 |
| VERUS VERUSA HOLDING | 391,25 | 1,49 | 22.287.684,50 | 18:10 |
| VESBE VESTEL BEYAZ ESYA | 10,25 | -1,06 | 46.746.973,57 | 18:10 |
| VESTL VESTEL | 37,96 | 0,64 | 242.550.314,76 | 18:10 |
| VKFYO VAKIF YAT. ORT. | 20,28 | 6,01 | 7.757.181,09 | 18:10 |
| VKGYO VAKIF GMYO | 2,58 | -1,53 | 79.734.930,16 | 18:10 |
| VKING VIKING KAGIT | 34,72 | -4,62 | 39.351.554,96 | 18:10 |
| VRGYO VERA KONSEPT GMYO | 3,10 | 0,00 | 204.937.894,12 | 18:10 |
| VSNMD VISNE MADENCILIK | 356,50 | -9,97 | 4.260.602.875,75 | 18:10 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 308,50 | -1,44 | 103.824.928,00 | 18:10 |
| YATAS YATAS | 30,52 | 0,39 | 28.112.185,10 | 18:10 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 35,30 | -4,39 | 17.652.298,80 | 18:10 |
| YBTAS YIBITAS INSAAT MALZEME | 112.200,00 | -0,71 | 3.616.617,50 | 18:10 |
| YEOTK YEO TEKNOLOJI ENERJI | 38,76 | -1,82 | 196.768.123,36 | 18:10 |
| YESIL YESIL YATIRIM HOLDING | 2,15 | 0,00 | 229.809.641,91 | 18:10 |
| YGGYO YENI GIMAT GMYO | 92,30 | 0,11 | 8.034.230,00 | 18:10 |
| YGYO YESIL GMYO | 5,80 | -2,19 | 3.253.355,74 | 18:10 |
| YIGIT YIGIT AKU | 26,30 | -2,59 | 118.244.990,18 | 18:10 |
| YKBNK YAPI VE KREDI BANK. | 32,76 | -1,50 | 3.541.438.078,54 | 18:10 |
| YKSLN YUKSELEN CELIK | 5,90 | -1,50 | 29.348.078,34 | 18:10 |
| YONGA YONGA MOBILYA | 74,05 | -1,27 | 1.176.169,35 | 18:10 |
| YUNSA YUNSA | 6,22 | 0,16 | 45.805.615,36 | 18:10 |
| YYAPI YESIL YAPI | 2,31 | -0,86 | 340.930.348,66 | 18:10 |
| YYLGD YAYLA GIDA | 11,40 | 0,44 | 307.739.013,19 | 18:10 |
| ZEDUR ZEDUR ENERJI | 9,35 | -2,09 | 36.629.971,84 | 18:10 |
| ZOREN ZORLU ENERJI | 3,30 | -0,90 | 146.186.504,47 | 18:10 |
| ZRGYO ZIRAAT GMYO | 24,26 | -0,16 | 32.554.382,58 | 18:10 |
