05 Kasım 2026
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 3,05 | 9.71 | 20.191.489,23 | 18:10 |
| A1YEN A1 YENILENEBILIR ENERJI | 1,40 | 3.70 | 30.027.440,39 | 18:10 |
| AAGYO AGAOGLU GMYO | 7,46 | 4.48 | 58.676.742,15 | 18:10 |
| ACSEL ACIPAYAM SELULOZ | 85,50 | 9.97 | 35.200.208,00 | 18:10 |
| ADEL ADEL KALEMCILIK | 20,08 | 9.91 | 23.895.126,48 | 18:10 |
| ADESE ADESE GAYRIMENKUL | 0,50 | 8.70 | 50.673.390,01 | 18:10 |
| ADGYO ADRA GMYO | 41,58 | 4.32 | 24.440.002,12 | 18:10 |
| AEFES ANADOLU EFES | 16,69 | 0.48 | 1.475.686.073,35 | 18:10 |
| AFYON AFYON CIMENTO | 11,78 | 5.56 | 23.352.443,62 | 18:10 |
| AGESA AGESA HAYAT EMEKLILIK | 210,70 | 3.18 | 112.544.899,50 | 18:10 |
| AGHOL ANADOLU GRUBU HOLDING | 28,50 | 4.01 | 237.107.892,08 | 18:10 |
| AGROT AGROTECH TEKNOLOJI | 1,18 | 7.27 | 19.423.594,79 | 18:10 |
| AGYO ATAKULE GMYO | 6,10 | 4.45 | 1.037.210,38 | 18:10 |
| AHGAZ AHLATCI DOGALGAZ | 47,10 | 1.16 | 346.264.000,26 | 18:10 |
| AHSGY AHES GMYO | 5,69 | 7.77 | 18.245.448,83 | 18:10 |
| AKBNK AKBANK | 66,20 | 6.35 | 15.162.752.312,60 | 18:10 |
| AKCNS AKCANSA | 189,70 | 3.66 | 72.168.883,80 | 18:10 |
| AKENR AKENERJI | 6,73 | 5.65 | 29.192.734,20 | 18:10 |
| AKFGY AKFEN GMYO | 2,33 | 5.43 | 31.237.468,13 | 18:10 |
| AKFIS AKFEN INSAAT | 14,04 | 9.95 | 168.937.795,05 | 18:10 |
| AKFYE AKFEN YEN. ENERJI | 2,94 | 6.52 | 187.676.557,73 | 18:10 |
| AKGRT AKSIGORTA | 4,83 | 4.09 | 51.704.753,28 | 18:10 |
| AKHAN AKHAN UN | 24,54 | 9.95 | 26.881.607,88 | 18:10 |
| AKMGY AKMERKEZ GMYO | 190,90 | 3.02 | 8.118.586,40 | 18:10 |
| AKSA AKSA | 10,43 | 3.06 | 171.712.761,15 | 18:10 |
| AKSEN AKSA ENERJI | 67,50 | 7.14 | 374.937.635,20 | 18:10 |
| AKSGY AKIS GMYO | 9,04 | 3.79 | 54.796.110,55 | 18:10 |
| AKSUE AKSU ENERJI | 12,73 | 9.93 | 10.935.162,03 | 18:10 |
| AKYHO AKDENIZ YATIRIM HOLDING | 1,42 | 5.19 | 789.130,44 | 18:10 |
| ALARK ALARKO HOLDING | 100,00 | 5.32 | 498.345.132,55 | 18:10 |
| ALBRK ALBARAKA TURK | 8,53 | 5.83 | 109.775.663,97 | 18:10 |
| ALBTN ALBAYRAK BETON SANAYI | 20,72 | 2.78 | 74.335.784,40 | 18:10 |
| ALCAR ALARKO CARRIER | 576,00 | 4.92 | 32.184.998,50 | 18:10 |
| ALCTL ALCATEL LUCENT TELETAS | 68,75 | 7.51 | 14.543.836,45 | 18:10 |
| ALFAS ALFA SOLAR ENERJI | 23,00 | -0.43 | 76.149.688,32 | 18:10 |
| ALGYO ALARKO GMYO | 2,71 | 7.97 | 46.150.400,48 | 18:10 |
| ALKA ALKIM KAGIT | 4,90 | 6.29 | 8.456.046,43 | 18:10 |
| ALKIM ALKIM KIMYA | 10,09 | 5.54 | 7.670.259,89 | 18:10 |
| ALKLC ALTINKILIC GIDA VE SUT | 17,81 | 2.00 | 276.627.037,31 | 18:10 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 71,12 | 2.40 | 815.606.918,32 | 18:10 |
| ALTNY ALTINAY SAVUNMA | 10,85 | 7.32 | 131.428.944,00 | 18:10 |
| ALVES ALVES KABLO | 0,49 | 6.52 | 3.199.408,29 | 18:10 |
| ANELE ANEL ELEKTRIK | 5,69 | -5.95 | 238.919.456,39 | 18:10 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 5,90 | 7.86 | 10.880.813,68 | 18:10 |
| ANHYT ANADOLU HAYAT EMEK. | 94,05 | 6.57 | 111.007.599,25 | 18:10 |
| ANSGR ANADOLU SIGORTA | 22,70 | 3.65 | 111.823.955,94 | 18:10 |
| ARASE DOGU ARAS ENERJI | 77,00 | 4.62 | 25.484.032,10 | 18:10 |
| ARCLK ARCELIK | 69,40 | 3.58 | 121.632.388,00 | 18:10 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 53,80 | 6.01 | 268.807.381,75 | 18:10 |
| ARENA ARENA BILGISAYAR | 11,52 | 4.73 | 7.496.440,36 | 18:10 |
| ARFYE ARF BIO YENILENEBILIR ENERJI | 8,74 | 1.63 | 51.246.686,54 | 18:10 |
| ARMGD ARMADA GIDA | 125,90 | 9.76 | 142.941.402,90 | 18:10 |
| ARSAN ARSAN HOLDING | 3,25 | 9.80 | 54.977.962,44 | 18:10 |
| ARTMS ARTEMIS HALI | 26,24 | 0.31 | 23.788.999,78 | 18:10 |
| ARZUM ARZUM EV ALETLERI | 1,00 | 8.70 | 9.137.988,53 | 18:10 |
| ASELS ASELSAN | 353,75 | 3.28 | 19.117.790.028,75 | 18:10 |
| ASGYO ASCE GMYO | 9,30 | 5.08 | 18.616.698,95 | 18:10 |
| ASTOR ASTOR ENERJI | 165,70 | 6.56 | 6.353.229.611,70 | 18:10 |
| ASUZU ANADOLU ISUZU | 38,82 | 6.36 | 10.406.133,18 | 18:10 |
| ATAGY ATA GMYO | 7,02 | 3.69 | 1.204.826,96 | 18:10 |
| ATAKP ATAKEY PATATES | 39,64 | 6.96 | 36.357.140,08 | 18:10 |
| ATATP ATP YAZILIM | 213,00 | 2.40 | 137.362.801,00 | 18:10 |
| ATATR ATA TURIZM | 4,19 | 9.97 | 68.098.118,71 | 18:10 |
| ATEKS AKIN TEKSTIL | 81,30 | 8.26 | 747.801,05 | 18:10 |
| ATLAS ATLAS YAT. ORT. | 4,27 | 8.38 | 2.080.606,49 | 18:10 |
| ATSYH ATLANTIS YATIRIM HOLDING | 69,25 | 9.57 | 435.731,40 | 18:10 |
| AVGYO AVRASYA GMYO | 14,51 | 1.90 | 7.509.592,96 | 18:10 |
| AVHOL AVRUPA YATIRIM HOLDING | 28,50 | 4.47 | 24.421.776,24 | 18:10 |
| AVOD A.V.O.D GIDA VE TARIM | 2,24 | 9.27 | 8.018.045,95 | 18:10 |
| AVPGY AVRUPAKENT GMYO | 49,12 | 7.30 | 34.162.261,32 | 18:10 |
| AVTUR AVRASYA PETROL VE TUR. | 7,94 | 6.01 | 1.898.185,60 | 18:10 |
| AYCES ALTINYUNUS CESME | 308,50 | 5.02 | 9.879.906,25 | 18:10 |
| AYDEM AYDEM ENERJI | 22,70 | 6.57 | 125.127.653,14 | 18:10 |
| AYEN AYEN ENERJI | 24,56 | 4.69 | 9.782.435,74 | 18:10 |
| AYES AYES CELIK HASIR VE CIT | 7,59 | 8.90 | 1.311.476,09 | 18:10 |
| AYGAZ AYGAZ | 268,00 | 3.78 | 281.573.864,50 | 18:10 |
| AZTEK AZTEK TEKNOLOJI | 2,75 | 3.77 | 15.753.689,81 | 18:10 |
| BAGFS BAGFAS | 18,07 | 3.85 | 13.765.765,25 | 18:10 |
| BAHKM BAHADIR KIMYA | 131,00 | -3.39 | 198.068.955,20 | 18:10 |
| BAKAB BAK AMBALAJ | 24,70 | 7.39 | 6.693.131,32 | 18:10 |
| BALAT BALATACILAR BALATACILIK | 55,45 | 0.82 | 1.124.242,85 | 18:10 |
| BALSU BALSU GIDA | 7,44 | 0.54 | 160.636.016,52 | 18:10 |
| BANVT BANVIT | 114,20 | 3.82 | 9.680.387,00 | 18:10 |
| BARMA BAREM AMBALAJ | 4,33 | 3.10 | 3.792.665,55 | 18:10 |
| BASCM BASTAS BASKENT CIMENTO | 8,90 | 4.71 | 708.721,82 | 18:10 |
| BASGZ BASKENT DOGALGAZ GMYO | 35,20 | 10.00 | 6.384.832,48 | 18:10 |
| BAYRK BAYRAK TABAN SANAYI | 2,95 | 2.79 | 18.059.082,36 | 18:10 |
| BEGYO BATI EGE GMYO | 2,98 | 4.56 | 13.196.438,52 | 18:10 |
| BERA BERA HOLDING | 9,79 | 5.84 | 58.751.451,67 | 18:10 |
| BESLR BESLER GIDA | 10,03 | 4.70 | 22.974.035,04 | 18:10 |
| BESTE BEST BRANDS ENERJI | 15,20 | 1.81 | 131.587.726,26 | 18:10 |
| BETAE BETA ENERJI VE TEKNOLOJI | 44,02 | 4.76 | 273.397.973,18 | 18:10 |
| BEYAZ BEYAZ FILO | 13,54 | 3.83 | 5.176.314,45 | 18:10 |
| BFREN BOSCH FREN SISTEMLERI | 97,25 | 6.40 | 18.315.758,00 | 18:10 |
| BIENY BIEN YAPI URUNLERI | 11,95 | 8.93 | 24.424.865,50 | 18:10 |
| BIGCH BUYUK SEFLER BIGCHEFS | 2,69 | 5.91 | 7.255.931,99 | 18:10 |
| BIGEN BIRLESIM GRUP ENERJI | 5,12 | 3.43 | 105.614.920,66 | 18:10 |
| BIGTK BIG MEDYA TEKNOLOJI | 34,42 | 9.97 | 45.554.154,84 | 18:10 |
| BIMAS BIM MAGAZALAR | 372,50 | 3.62 | 6.408.622.546,00 | 18:10 |
| BINBN BIN ULASIM TEKNOLOJILERI | 24,66 | 1.07 | 58.124.377,50 | 18:10 |
| BINHO 1000 YATIRIMLAR HOL. | 3,64 | 9.97 | 41.101.287,34 | 18:10 |
| BIOEN BIOTREND CEVRE VE ENERJI | 10,55 | 3.23 | 77.291.838,02 | 18:10 |
| BIZIM BIZIM MAGAZALARI | 15,94 | 5.98 | 4.986.900,01 | 18:10 |
| BJKAS BESIKTAS FUTBOL YAT. | 1,21 | 8.04 | 80.558.818,73 | 18:10 |
| BKRGY BAKIRCI GMYO | 4,08 | 8.51 | 40.825.953,73 | 18:10 |
| BLCYT BILICI YATIRIM | 1,52 | 7.04 | 12.721.543,01 | 18:10 |
| BLUME BLUME METAL KIMYA | 26,68 | 1.52 | 43.774.836,96 | 18:10 |
| BMSCH BMS CELIK HASIR | 8,56 | 5.29 | 21.897.471,79 | 18:10 |
| BMSTL BMS BIRLESIK METAL | 34,60 | 9.98 | 82.525.735,04 | 18:10 |
| BNTAS BANTAS AMBALAJ | 5,20 | 3.79 | 14.976.395,45 | 18:10 |
| BOBET BOGAZICI BETON SANAYI | 14,38 | 5.35 | 22.129.067,69 | 18:10 |
| BORLS BORLEASE OTOMOTIV | 1,75 | 4.17 | 39.182.374,10 | 18:10 |
| BORSK BOR SEKER | 4,73 | 5.82 | 14.841.646,26 | 18:10 |
| BOSSA BOSSA | 5,10 | 4.94 | 2.057.129,90 | 18:10 |
| BRISA BRISA | 71,70 | 6.54 | 18.193.016,95 | 18:10 |
| BRKO BIRKO MENSUCAT | 5,80 | 9.85 | 2.016.038,54 | 18:10 |
| BRKSN BERKOSAN YALITIM | 5,21 | 3.78 | 1.512.984,10 | 18:10 |
| BRKVY BIRIKIM VARLIK YONETIM | 28,30 | 9.95 | 1.715.659,20 | 18:10 |
| BRLSM BIRLESIM MUHENDISLIK | 8,39 | 5.40 | 35.946.002,32 | 18:10 |
| BRMEN BIRLIK MENSUCAT | 4,97 | 9.96 | 275.526,86 | 18:10 |
| BRSAN BORUSAN BORU SANAYI | 667,50 | 2.69 | 1.610.229.683,00 | 18:10 |
| BRYAT BORUSAN YAT. PAZ. | 1.335,00 | 9.88 | 74.132.807,00 | 18:10 |
| BSOKE BATICIM CIMENTO | 4,42 | 9.95 | 59.824.131,52 | 18:10 |
| BTCIM BATICIM BATI ANADOLU | 1,73 | 9.49 | 272.826.465,63 | 18:10 |
| BUCIM BURSA CIMENTO | 4,04 | 5.21 | 26.296.188,05 | 18:10 |
| BULGS BULLS GSYO | 4,89 | 7.24 | 25.433.655,69 | 18:10 |
| BURCE BURCELIK | 19,06 | 2.47 | 54.574.734,36 | 18:10 |
| BURVA BURCELIK VANA | 245,20 | 0.12 | 20.537.449,10 | 18:10 |
| BVSAN BULBULOGLU VINC | 54,10 | 8.20 | 28.080.643,40 | 18:10 |
| BYDNR BAYDONER RESTORANLARI | 14,92 | 4.92 | 5.110.131,98 | 18:10 |
| CANTE CAN2 TERMIK | 0,96 | 4.35 | 156.910.359,08 | 18:10 |
| CASA CASA EMTIA PETROL | 36,96 | 10.00 | 700.687,68 | 18:10 |
| CATES CATES ELEKTRIK | 24,88 | 9.99 | 16.951.818,14 | 18:10 |
| CCOLA COCA COLA ICECEK | 71,85 | -2.91 | 1.326.785.304,95 | 18:10 |
| CELHA CELIK HALAT | 25,60 | 3.64 | 55.317.743,16 | 18:10 |
| CEMAS CEMAS DOKUM | 2,09 | 2.96 | 23.978.934,19 | 18:10 |
| CEMTS CEMTAS | 6,47 | 4.86 | 13.616.432,60 | 18:10 |
| CEMZY CEM ZEYTIN | 5,66 | 9.90 | 55.055.854,55 | 18:10 |
| CEOEM CEO EVENT MEDYA | 17,12 | 6.93 | 18.701.403,11 | 18:10 |
| CGCAM CAGDAS CAM | 16,63 | 9.99 | 34.296.981,28 | 18:10 |
| CIMSA CIMSA | 41,68 | 4.30 | 241.359.076,40 | 18:10 |
| CITAS CITLEKCI MAGAZACILIK GIDA | 99,00 | 10.00 | 715.037.385,75 | 18:10 |
| CLEBI CELEBI | 1.220,00 | 1.16 | 88.805.050,00 | 18:10 |
| CMBTN CIMBETON | 1.028,00 | 2.90 | 26.014.795,00 | 18:10 |
| CMENT CIMENTAS | 230,00 | 5.02 | 256.283,10 | 18:10 |
| CONSE CONSUS ENERJI | 1,35 | 7.14 | 9.924.997,98 | 18:10 |
| COSMO COSMOS YAT. HOLDING | 73,90 | 3.43 | 2.455.153,30 | 18:10 |
| CRDFA CREDITWEST FAKTORING | 8,05 | -1.23 | 51.265.679,29 | 18:10 |
| CRFSA CARREFOURSA | 133,30 | 5.79 | 171.094.230,30 | 18:10 |
| CUSAN CUHADAROGLU METAL | 17,68 | 5.24 | 16.879.201,21 | 18:10 |
| CVKMD CVK MADEN | 12,70 | 9.96 | 339.865.721,77 | 18:10 |
| CWENE CW ENERJI | 16,36 | 9.95 | 334.573.176,52 | 18:10 |
| DAGI DAGI GIYIM | 6,33 | 7.29 | 18.151.961,94 | 18:10 |
| DAPGM DAP GAYRIMENKUL | 2,14 | 7.54 | 91.413.873,74 | 18:10 |
| DARDL DARDANEL | 0,98 | 5.38 | 13.529.361,12 | 18:10 |
| DCTTR DCT TRADING DIS TICARET | 3,91 | 3.99 | 21.798.046,23 | 18:10 |
| DENGE DENGE HOLDING | 1,27 | 4.10 | 21.843.585,59 | 18:10 |
| DERHL DERLUKS YATIRIM HOLDING | 1,23 | 4.24 | 8.293.631,21 | 18:10 |
| DERIM DERIMOD | 21,84 | 5.41 | 5.588.508,80 | 18:10 |
| DESA DESA DERI | 8,08 | 2.54 | 10.536.965,91 | 18:10 |
| DESPC DESPEC BILGISAYAR | 21,60 | 4.15 | 8.399.071,90 | 18:10 |
| DEVA DEVA HOLDING | 73,00 | 2.46 | 49.792.013,75 | 18:10 |
| DGATE DATAGATE BILGISAYAR | 45,60 | 5.46 | 48.781.201,34 | 18:10 |
| DGGYO DOGUS GMYO | 22,74 | 4.03 | 1.961.592,66 | 18:10 |
| DGNMO DOGANLAR MOBILYA | 4,58 | -2.35 | 48.140.870,29 | 18:10 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 16,90 | 4.00 | 736.450,73 | 18:10 |
| DITAS DITAS BDY | 6,18 | 3.34 | 11.947.675,04 | 18:10 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,98 | 1.01 | 32.338.138,67 | 18:10 |
| DMRGD DMR UNLU MAMULLER | 7,45 | 9.56 | 154.624.116,34 | 18:10 |
| DMSAS DEMISAS DOKUM | 6,00 | 7.72 | 25.837.451,29 | 18:10 |
| DNISI DINAMIK ISI MAKINA YALITIM | 3,51 | 8.67 | 8.294.452,32 | 18:10 |
| DOAS DOGUS OTOMOTIV | 131,40 | 1.78 | 448.067.256,10 | 18:10 |
| DOCO DO-CO | 12.200,00 | 4.54 | 114.432.710,00 | 18:10 |
| DOFER DOFER YAPI MALZEMELERI | 18,81 | 9.36 | 10.387.789,73 | 18:10 |
| DOFRB DOF ROBOTIK | 55,45 | 2.88 | 152.179.482,95 | 18:10 |
| DOGUB DOGUSAN | 24,58 | 1.15 | 23.972.885,70 | 18:10 |
| DOHOL DOGAN HOLDING | 17,27 | 5.43 | 271.425.168,89 | 18:10 |
| DOKTA DOKTAS DOKUMCULUK | 14,49 | 7.81 | 2.546.413,41 | 18:10 |
| DSTKF DESTEK FINANS FAKTORING | 68,85 | -10.00 | 331.145.730,30 | 18:10 |
| DUNYH DUNYA HOLDING | 10,73 | 3.57 | 32.809.668,05 | 18:10 |
| DURDO DURAN DOGAN BASIM | 5,70 | -4.52 | 40.520.288,27 | 18:10 |
| DURKN DURUKAN SEKERLEME | 8,00 | 6.10 | 15.591.745,75 | 18:10 |
| DYOBY DYO BOYA | 8,49 | 6.13 | 10.031.899,54 | 18:10 |
| DZGYO DENIZ GMYO | 7,14 | 6.25 | 27.186.998,28 | 18:10 |
| EBEBK EBEBEK MAGAZACILIK | 78,75 | 2.94 | 26.487.515,60 | 18:10 |
| ECILC ECZACIBASI ILAC | 48,08 | 5.39 | 146.047.688,46 | 18:10 |
| ECOGR ECOGREEN ENERJI | 19,10 | 2.58 | 54.867.869,31 | 18:10 |
| ECZYT ECZACIBASI YATIRIM | 160,80 | 9.09 | 93.000.219,40 | 18:10 |
| EDATA E-DATA TEKNOLOJI | 2,98 | 9.96 | 10.729.818,01 | 18:10 |
| EDIP EDIP GAYRIMENKUL | 23,40 | 5.79 | 18.065.539,52 | 18:10 |
| EFOR EFOR YATIRIM | 12,01 | -1.23 | 728.333.166,30 | 18:10 |
| EGEEN EGE ENDUSTRI | 4.330,00 | 9.97 | 101.657.707,50 | 18:10 |
| EGEGY EGEYAPI AVRUPA GMYO | 15,94 | 6.27 | 27.338.199,87 | 18:10 |
| EGEPO NASMED EGEPOL | 4,52 | 9.98 | 16.498.317,23 | 18:10 |
| EGGUB EGE GUBRE | 83,80 | 1.27 | 37.007.490,60 | 18:10 |
| EGPRO EGE PROFIL | 29,08 | 4.68 | 13.570.233,30 | 18:10 |
| EGSER EGE SERAMIK | 2,03 | 3.57 | 3.223.792,56 | 18:10 |
| EKDMR EKINCILER DEMIR CELIK | 23,30 | 5.14 | 37.634.418,16 | 18:10 |
| EKGYO EMLAK KONUT GMYO | 17,49 | 5.55 | 2.146.450.826,09 | 18:10 |
| EKIM EKIM TURIZM | 14,95 | 3.46 | 88.698.648,59 | 18:10 |
| EKIZ EKIZ KIMYA | 36,24 | 6.59 | 554.021,88 | 18:10 |
| EKOS EKOS TEKNOLOJI | 2,55 | 4.94 | 22.572.968,99 | 18:10 |
| EKSUN EKSUN GIDA | 3,50 | 2.04 | 69.450.874,98 | 18:10 |
| ELITE ELITE NATUREL ORGANIK GIDA | 17,64 | 3.52 | 11.211.973,52 | 18:10 |
| EMKEL EMEK ELEKTRIK | 4,86 | -2.02 | 114.485.146,60 | 18:10 |
| EMNIS EMINIS AMBALAJ | 142,20 | 6.04 | 592.263,80 | 18:10 |
| EMPAE EMPA ELEKTRONIK | 36,14 | 6.86 | 163.677.066,82 | 18:10 |
| ENDAE ENDA ENERJI HOLDING | 10,12 | 8.58 | 12.822.361,45 | 18:10 |
| ENERY ENERYA ENERJI | 14,19 | 3.20 | 788.412.166,23 | 18:10 |
| ENJSA ENERJISA ENERJI | 118,60 | 4.13 | 525.283.799,00 | 18:10 |
| ENKAI ENKA INSAAT | 81,25 | 1.31 | 1.770.346.668,20 | 18:10 |
| ENPRA ENPARA BANK | 46,00 | 2.00 | 3.365.344,00 | 18:10 |
| ENSRI ENSARI SINAI YATIRIMLAR | 2,43 | 9.95 | 4.019.603,91 | 18:10 |
| ENTRA IC ENTERRA YEN. ENERJI | 4,87 | 9.93 | 92.419.745,07 | 18:10 |
| EPLAS EGEPLAST | 4,88 | 3.83 | 10.583.575,23 | 18:10 |
| ERBOS ERBOSAN | 98,85 | 6.52 | 4.308.211,10 | 18:10 |
| ERCB ERCIYAS CELIK BORU | 31,10 | 5.42 | 16.680.797,38 | 18:10 |
| EREGL EREGLI DEMIR CELIK | 31,84 | 3.04 | 4.736.708.008,10 | 18:10 |
| ERSU ERSU GIDA | 15,30 | 2.00 | 5.611.568,01 | 18:10 |
| ESCAR ESCAR FILO | 8,26 | 9.99 | 26.213.937,53 | 18:10 |
| ESCOM ESCORT TEKNOLOJI | 3,62 | 4.32 | 54.369.706,84 | 18:10 |
| ESEN ESENBOGA ELEKTRIK | 1,97 | 6.49 | 33.057.249,19 | 18:10 |
| ETILR ETILER GIDA | 6,41 | 2.23 | 23.047.208,46 | 18:10 |
| ETYAT EURO TREND YAT. ORT. | 8,92 | -3.04 | 6.565.773,42 | 18:10 |
| EUHOL EURO YATIRIM HOLDING | 6,59 | -7.18 | 3.196.363,91 | 18:10 |
| EUKYO EURO KAPITAL YAT. ORT. | 7,45 | -1.46 | 7.163.061,02 | 18:10 |
| EUPWR EUROPOWER ENERJI | 43,02 | 8.58 | 473.474.841,46 | 18:10 |
| EUREN EUROPEN ENDUSTRI | 2,35 | 4.91 | 45.846.357,92 | 18:10 |
| EUYO EURO YAT. ORT. | 3,12 | 4.00 | 1.702.611,92 | 18:10 |
| EYGYO EYG GMYO | 1,75 | 1.74 | 8.621.580,87 | 18:10 |
| FADE FADE GIDA | 10,21 | 6.13 | 12.476.508,15 | 18:10 |
| FENER FENERBAHCE FUTBOL | 1,99 | 3.65 | 191.157.802,57 | 18:10 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,65 | 4.55 | 17.444.486,02 | 18:10 |
| FMIZP F-M IZMIT PISTON | 212,90 | 3.65 | 19.516.471,80 | 18:10 |
| FONET FONET BILGI TEKNOLOJILERI | 3,82 | 7.00 | 37.220.588,49 | 18:10 |
| FORMT FORMET METAL VE CAM | 0,88 | 6.02 | 8.776.488,73 | 18:10 |
| FORTE FORTE BILGI ILETISIM | 77,70 | 4.09 | 63.094.649,15 | 18:10 |
| FRIGO FRIGO PAK GIDA | 2,08 | 7.22 | 45.052.256,94 | 18:10 |
| FRMPL FORMUL PLASTIK VE METAL | 18,46 | 6.64 | 26.413.930,69 | 18:10 |
| FROTO FORD OTOSAN | 68,65 | 3.86 | 1.265.346.413,30 | 18:10 |
| FZLGY FUZUL GMYO | 5,08 | 9.96 | 35.513.933,75 | 18:10 |
| GARAN GARANTI BANKASI | 137,50 | 6.75 | 6.547.035.801,30 | 18:10 |
| GARFA GARANTI FAKTORING | 22,10 | 5.24 | 24.157.001,36 | 18:10 |
| GATEG GATE GROUP TEKNOLOJI | 87,50 | -9.98 | 4.310.438,50 | 18:10 |
| GEDIK GEDIK Y. MEN. DEG. | 5,00 | -0.99 | 57.970.609,75 | 18:10 |
| GEDZA GEDIZ AMBALAJ | 18,72 | 5.76 | 2.395.025,74 | 18:10 |
| GENIL GEN ILAC | 4,02 | 9.84 | 102.143.813,66 | 18:10 |
| GENKM GENTAS KIMYA | 6,30 | 5.35 | 19.807.107,59 | 18:10 |
| GENTS GENTAS | 3,39 | 5.61 | 13.850.820,35 | 18:10 |
| GEREL GERSAN ELEKTRIK | 21,90 | 1.11 | 144.810.792,34 | 18:10 |
| GESAN GIRISIM ELEKTRIK SANAYI | 35,56 | 9.96 | 252.486.906,62 | 18:10 |
| GIPTA GIPTA OFIS KIRTASIYE | 22,24 | 9.99 | 35.209.165,10 | 18:10 |
| GLBMD GLOBAL MEN. DEG. | 6,94 | 8.61 | 769.065,84 | 18:10 |
| GLCVY GELECEK VARLIK YONETIMI | 32,98 | 6.39 | 11.131.255,74 | 18:10 |
| GLRMK GULERMAK AGIR SANAYI | 119,80 | 7.44 | 386.790.692,90 | 18:10 |
| GLRYH GULER YAT. HOLDING | 1,40 | 9.38 | 7.055.878,93 | 18:10 |
| GLYHO GLOBAL YAT. HOLDING | 15,96 | 0.38 | 143.480.394,74 | 18:10 |
| GMTAS GIMAT MAGAZACILIK | 47,18 | -4.42 | 224.632.419,40 | 18:10 |
| GOKNR GOKNUR GIDA | 13,58 | 7.10 | 38.419.516,39 | 18:10 |
| GOLDA GOLDA GIDA | 5,89 | 4.25 | 42.652.002,59 | 18:10 |
| GOLTS GOLTAS CIMENTO | 225,30 | 4.06 | 47.946.896,00 | 18:10 |
| GOODY GOOD-YEAR | 1,94 | 1.04 | 30.251.501,87 | 18:10 |
| GOZDE GOZDE GIRISIM | 16,07 | 4.08 | 26.377.535,52 | 18:10 |
| GRNYO GARANTI YAT. ORT. | 7,00 | 3.55 | 2.583.574,44 | 18:10 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 277,25 | 9.91 | 60.358.483,50 | 18:10 |
| GRTHO GRAINTURK HOLDING | 68,75 | 6.42 | 71.466.291,40 | 18:10 |
| GSDDE GSD DENIZCILIK | 10,80 | 3.35 | 29.697.018,95 | 18:10 |
| GSDHO GSD HOLDING | 4,00 | 4.71 | 26.917.294,45 | 18:10 |
| GSRAY GALATASARAY SPORTIF | 0,76 | 5.56 | 135.210.281,46 | 18:10 |
| GUBRF GUBRE FABRIK. | 283,50 | 3.94 | 1.388.812.580,50 | 18:10 |
| GUNDG GUNDOGDU GIDA | 59,65 | 3.02 | 96.805.252,70 | 18:10 |
| GWIND GALATA WIND ENERJI | 17,95 | 6.02 | 88.666.573,13 | 18:10 |
| GZNMI GEZINOMI SEYAHAT | 17,74 | 9.98 | 28.290.212,12 | 18:10 |
| HALKB T. HALK BANKASI | 40,36 | 1.51 | 1.311.429.502,90 | 18:10 |
| HATEK HATAY TEKSTIL | 6,81 | 8.79 | 2.520.848,38 | 18:10 |
| HATSN HATSAN GEMI | 22,30 | 3.82 | 60.001.809,78 | 18:10 |
| HDFGS HEDEF GIRISIM | 1,04 | 5.05 | 64.105.371,89 | 18:10 |
| HEDEF HEDEF HOLDING | 6,27 | -9.91 | 754.685.716,44 | 18:10 |
| HEKTS HEKTAS | 1,83 | 8.28 | 528.565.185,52 | 18:10 |
| HKTM HIDROPAR HAREKET KONTROL | 11,45 | 9.99 | 21.053.528,02 | 18:10 |
| HLGYO HALK GMYO | 3,69 | 6.34 | 131.838.368,53 | 18:10 |
| HOROZ HOROZ LOJISTIK | 36,56 | 5.79 | 26.287.600,78 | 18:10 |
| HRKET HAREKET PROJE TASIMACILIGI | 7,17 | -0 | 223.895.417,85 | 18:10 |
| HTTBT HITIT BILGISAYAR | 30,20 | 4.07 | 15.290.319,70 | 18:10 |
| HUBVC HUB GIRISIM | 2,19 | 6.83 | 4.409.093,61 | 18:10 |
| HUNER HUN YENILENEBILIR ENERJI | 3,94 | 6.49 | 109.284.284,34 | 18:10 |
| HURGZ HURRIYET GZT. | 3,67 | 5.46 | 8.913.107,51 | 18:10 |
| ICBCT ICBC TURKEY BANK | 13,45 | 8.03 | 12.624.136,28 | 18:10 |
| ICUGS ICU GIRISIM | 1,10 | 10.00 | 11.877.973,65 | 18:10 |
| IDGYO IDEALIST GMYO | 1,59 | 7.43 | 3.812.980,24 | 18:10 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 5,84 | -9.88 | 351.392.176,52 | 18:10 |
| IHAAS IHLAS HABER AJANSI | 11,33 | 10.00 | 13.106.722,62 | 18:10 |
| IHEVA IHLAS EV ALETLERI | 1,44 | 4.35 | 725.551,23 | 18:10 |
| IHGZT IHLAS GAZETECILIK | 0,78 | 4.00 | 9.529.987,11 | 18:10 |
| IHLAS IHLAS HOLDING | 0,74 | 8.82 | 57.539.275,89 | 18:10 |
| IHLGM IHLAS GAYRIMENKUL | 0,96 | 6.67 | 19.651.439,58 | 18:10 |
| IHYAY IHLAS YAYIN HOLDING | 0,79 | 3.95 | 2.434.334,23 | 18:10 |
| IMASM IMAS MAKINA | 1,34 | 6.35 | 19.079.849,02 | 18:10 |
| INDES INDEKS BILGISAYAR | 11,09 | 6.94 | 67.764.118,21 | 18:10 |
| INFO INFO YATIRIM | 0,64 | 8.47 | 142.550.630,27 | 18:10 |
| INGRM INGRAM BILISIM | 206,00 | 5.75 | 5.782.221,70 | 18:10 |
| INTEK INNOSA TEKNOLOJI | 172,70 | 7.94 | 751.852,50 | 18:10 |
| INTEM INTEMA | 164,10 | 3.21 | 15.902.248,40 | 18:10 |
| INTET INTETRA TEKNOLOJI | 43,78 | 6.94 | 121.462.379,24 | 18:10 |
| INVEO INVEO YATIRIM HOLDING | 4,00 | 4.99 | 12.549.753,79 | 18:10 |
| INVES INVESTCO HOLDING | 658,00 | 0.46 | 141.811.016,00 | 18:10 |
| ISATR IS BANKASI (A) | 4.950.000,00 | -0 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 60,00 | 4.90 | 1.438.663,20 | 18:10 |
| ISBTR IS BANKASI (B) | 384.000,00 | 3.23 | 1.150.830,00 | 18:10 |
| ISCTR IS BANKASI (C) | 12,87 | 4.55 | 9.162.451.511,55 | 18:10 |
| ISDMR ISKENDERUN DEMIR CELIK | 52,70 | 4.88 | 95.092.666,85 | 18:10 |
| ISFIN IS FIN.KIR. | 15,96 | 4.31 | 33.154.358,49 | 18:10 |
| ISGSY IS GIRISIM | 11,22 | 4.86 | 64.696.478,68 | 18:10 |
| ISGYO IS GMYO | 18,15 | 5.22 | 39.061.564,19 | 18:10 |
| ISKPL ISIK PLASTIK | 2,26 | 1.80 | 105.096.242,02 | 18:10 |
| ISKUR IS BANKASI (KUR.) | 4.125.000,00 | -0 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 27,40 | 6.53 | 158.042.882,36 | 18:10 |
| ISSEN ISBIR SENTETIK DOKUMA | 4,81 | 5.25 | 2.786.463,74 | 18:10 |
| ISVEA ISVEA SERAMIK VE BANYO | 13,20 | 3.94 | 192.354.842,19 | 18:10 |
| ISYAT IS YAT. ORT. | 5,57 | 5.09 | 3.814.023,87 | 18:10 |
| IZENR IZDEMIR ENERJI | 3,60 | 7.14 | 72.028.623,66 | 18:10 |
| IZFAS IZMIR FIRCA | 14,13 | -0.91 | 92.864.048,98 | 18:10 |
| IZINV IZ YATIRIM HOLDING | 23,12 | 3.77 | 3.465.819,48 | 18:10 |
| IZMDC IZMIR DEMIR CELIK | 6,44 | 3.54 | 76.403.134,82 | 18:10 |
| JANTS JANTSA JANT SANAYI | 11,14 | 7.22 | 22.818.619,64 | 18:10 |
| KAPLM KAPLAMIN | 102,90 | 5.38 | 43.767.968,90 | 18:10 |
| KARCL KARDEMIR CELIK | 28,60 | 10.00 | 298.492.106,32 | 18:10 |
| KAREL KAREL ELEKTRONIK | 4,72 | 8.26 | 21.611.771,98 | 18:10 |
| KARSN KARSAN OTOMOTIV | 7,43 | 6.60 | 83.432.717,61 | 18:10 |
| KARTN KARTONSAN | 125,80 | -0.40 | 436.120.279,70 | 18:10 |
| KATMR KATMERCILER EKIPMAN | 1,19 | 9.17 | 63.750.187,75 | 18:10 |
| KAYSE KAYSERI SEKER FABRIKASI | 2,35 | 0.86 | 44.903.802,31 | 18:10 |
| KBORU KUZEY BORU | 10,08 | 9.92 | 121.504.903,33 | 18:10 |
| KCAER KOCAER CELIK | 10,20 | 8.40 | 261.973.091,62 | 18:10 |
| KCHOL KOC HOLDING | 203,00 | 3.84 | 7.653.761.629,70 | 18:10 |
| KENT KENT GIDA | 277,25 | 9.91 | 1.658.399,25 | 18:10 |
| KERVN KERVANSARAY YAT. HOLDING | 6,10 | 7.02 | 2.368.887,36 | 18:10 |
| KFEIN KAFEIN YAZILIM | 5,14 | 5.11 | 10.086.546,08 | 18:10 |
| KGYO KORAY GMYO | 7,81 | 10.00 | 76.649.089,03 | 18:10 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 10,91 | 3.41 | 25.794.203,55 | 18:10 |
| KLGYO KILER GMYO | 3,72 | 5.98 | 22.140.919,19 | 18:10 |
| KLKIM KALEKIM KIMYEVI MADDELER | 19,93 | 9.93 | 24.338.076,36 | 18:10 |
| KLMSN KLIMASAN KLIMA | 17,08 | 3.08 | 9.165.221,99 | 18:10 |
| KLNMA T. KALKINMA BANK. | 7,14 | 6.57 | 652.035,05 | 18:10 |
| KLRHO KILER HOLDING | 9,60 | 5.26 | 123.365.820,40 | 18:10 |
| KLSER KALESERAMIK | 13,86 | 3.82 | 22.748.201,96 | 18:10 |
| KLSYN KOLEKSIYON MOBILYA | 15,60 | 3.31 | 52.720.898,15 | 18:10 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 48,70 | 1.37 | 95.305.098,04 | 18:10 |
| KMPUR KIMTEKS POLIURETAN | 12,14 | 8.01 | 8.363.567,21 | 18:10 |
| KNFRT KONFRUT TARIM | 6,85 | 5.38 | 9.087.685,37 | 18:10 |
| KOCMT KOC METALURJI | 2,49 | 7.33 | 71.589.564,60 | 18:10 |
| KONKA KONYA KAGIT | 6,78 | 3.67 | 7.152.416,05 | 18:10 |
| KONTR KONTROLMATIK TEKNOLOJI | 2,43 | 9.95 | 11.740.797,72 | 18:10 |
| KONYA KONYA CIMENTO | 3.162,50 | 8.68 | 55.305.357,50 | 18:10 |
| KOPOL KOZA POLYESTER | 2,79 | 8.14 | 41.179.445,38 | 18:10 |
| KORDS KORDSA TEKNIK TEKSTIL | 2,50 | 3.73 | 93.945.742,87 | 18:10 |
| KOTON KOTON MAGAZACILIK | 8,53 | 5.96 | 10.468.240,01 | 18:10 |
| KPEKS KAPEKS KIMYA | 42,14 | 9.97 | 61.298.152,48 | 18:10 |
| KRDMA KARDEMIR (A) | 35,18 | 5.08 | 105.281.755,68 | 18:10 |
| KRDMB KARDEMIR (B) | 55,40 | 9.92 | 161.949.511,55 | 18:10 |
| KRDMD KARDEMIR (D) | 40,80 | 6.42 | 1.403.571.505,42 | 18:10 |
| KRGYO KORFEZ GMYO | 3,66 | 9.91 | 101.402.317,79 | 18:10 |
| KRONT KRON TEKNOLOJI | 16,92 | 4.70 | 9.039.686,73 | 18:10 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,80 | 3.17 | 41.000.745,26 | 18:10 |
| KRSTL KRISTAL KOLA | 7,05 | 3.68 | 26.666.969,02 | 18:10 |
| KRTEK KARSU TEKSTIL | 4,49 | 2.05 | 20.679.242,81 | 18:10 |
| KRVGD KERVAN GIDA | 2,14 | 3.38 | 13.416.268,67 | 18:10 |
| KSTUR KUSTUR KUSADASI TURIZM | 1.440,00 | 1.41 | 832.991,00 | 18:10 |
| KTLEV KATILIMEVIM TAS. FIN. | 4,02 | 9.84 | 322.046.516,97 | 18:10 |
| KTSKR KUTAHYA SEKER FABRIKASI | 50,35 | 5.11 | 10.839.946,62 | 18:10 |
| KUTPO KUTAHYA PORSELEN | 60,90 | 4.55 | 10.021.678,15 | 18:10 |
| KUVVA KUVVA GIDA | 73,95 | 1.72 | 11.409.334,35 | 18:10 |
| KUYAS KUYAS YATIRIM | 8,24 | -5.29 | 271.503.596,31 | 18:10 |
| KZBGY KIZILBUK GYO | 1,13 | 7.62 | 25.646.612,71 | 18:10 |
| KZGYO KUZUGRUP GMYO | 15,74 | 5.64 | 11.604.797,87 | 18:10 |
| LIDER LDR TURIZM | 6,85 | 9.95 | 101.590.673,53 | 18:10 |
| LIDFA LIDER FAKTORING | 1,83 | 6.40 | 32.231.025,53 | 18:10 |
| LILAK LILA KAGIT | 18,68 | 6.20 | 61.782.933,13 | 18:10 |
| LINK LINK BILGISAYAR | 2,70 | 8.43 | 46.810.110,94 | 18:10 |
| LKMNH LOKMAN HEKIM SAGLIK | 10,65 | 4.62 | 11.110.818,02 | 18:10 |
| LMKDC LIMAK DOGU ANADOLU | 21,80 | 6.86 | 63.047.672,80 | 18:10 |
| LOGO LOGO YAZILIM | 121,80 | 3.31 | 54.052.473,70 | 18:10 |
| LRSHO LORAS HOLDING | 1,55 | 6.16 | 12.549.822,18 | 18:10 |
| LUKSK LUKS KADIFE | 49,58 | 7.83 | 4.935.427,32 | 18:10 |
| LXGYO LUXERA GMYO | 5,55 | 5.71 | 16.965.049,50 | 18:10 |
| LYDHO LYDIA HOLDING | 18,20 | 9.97 | 11.686.192,53 | 18:10 |
| LYDYE LYDIA YESIL ENERJI | 1.675,00 | 0.60 | 278.656.212,00 | 18:10 |
| MAALT MARMARIS ALTINYUNUS | 696,00 | 5.06 | 25.249.674,00 | 18:10 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 25,20 | 5.00 | 14.330.391,34 | 18:10 |
| MAGEN MARGUN ENERJI | 4,82 | 9.79 | 119.269.904,99 | 18:10 |
| MAKIM MAKIM MAKINE | 12,19 | 2.96 | 7.684.028,42 | 18:10 |
| MAKTK MAKINA TAKIM | 5,34 | 5.33 | 11.195.932,78 | 18:10 |
| MANAS MANAS ENERJI YONETIMI | 1,85 | 9.47 | 49.218.048,84 | 18:10 |
| MARBL TUREKS TURUNC MADENCILIK | 7,73 | 7.36 | 4.239.341,55 | 18:10 |
| MARMR MARMARA HOLDING | 1,12 | 5.66 | 60.106.067,94 | 18:10 |
| MARTI MARTI OTEL | 1,28 | 5.79 | 101.115.722,29 | 18:10 |
| MASFN MASFEN ENERJI | 34,80 | 1.10 | 99.179.166,10 | 18:10 |
| MAVI MAVI GIYIM | 35,58 | 1.66 | 307.331.121,40 | 18:10 |
| MCARD METROPAL KURUMSAL HIZMETLER | 120,50 | 0.33 | 257.052.002,30 | 18:10 |
| MEDTR MEDITERA TIBBI MALZEME | 18,60 | 3.33 | 6.108.403,55 | 18:10 |
| MEGAP MEGA POLIETILEN | 0,99 | 6.45 | 833.244,15 | 18:10 |
| MEGMT MEGA METAL | 3,25 | 4.17 | 125.404.693,00 | 18:10 |
| MEKAG MEKA GLOBAL MAKINE | 1,56 | 6.12 | 6.878.689,69 | 18:10 |
| MEPET METRO PETROL VE TESISLERI | 15,48 | 3.20 | 3.232.867,44 | 18:10 |
| MERCN MERCAN KIMYA | 3,13 | 6.10 | 33.270.500,85 | 18:10 |
| MERIT MERIT TURIZM | 12,66 | 3.69 | 28.320.214,03 | 18:10 |
| MERKO MERKO GIDA | 0,91 | 5.81 | 13.410.649,64 | 18:10 |
| METEN METGUN ENERJI | 20,40 | 0.49 | 230.614.574,82 | 18:10 |
| METRO METRO HOLDING | 7,52 | 2.04 | 46.138.119,87 | 18:10 |
| MEYSU MEYSU GIDA | 7,41 | 4.37 | 51.479.009,74 | 18:10 |
| MGROS MIGROS TICARET | 454,00 | 4.25 | 1.047.858.432,75 | 18:10 |
| MHRGY MHR GMYO | 1,67 | 3.73 | 5.952.822,74 | 18:10 |
| MIATK MIA TEKNOLOJI | 24,28 | 5.57 | 463.032.469,06 | 18:10 |
| MMCAS MMC SAN. VE TIC. YAT. | 9,50 | 9.95 | 496.931,32 | 18:10 |
| MNDRS MENDERES TEKSTIL | 9,63 | 3.22 | 17.138.684,32 | 18:10 |
| MNDTR MONDI TURKEY | 3,63 | 5.83 | 2.651.049,20 | 18:10 |
| MOBTL MOBILTEL ILETISIM | 8,60 | 2.75 | 41.477.443,61 | 18:10 |
| MOGAN MOGAN ENERJI | 8,20 | 8.32 | 107.601.193,72 | 18:10 |
| MOPAS MOPAS MARKETCILIK | 15,02 | 5.77 | 20.759.572,77 | 18:10 |
| MPARK MLP SAGLIK | 404,00 | 4.66 | 362.000.570,00 | 18:10 |
| MRGYO MARTI GMYO | 1,12 | 7.69 | 67.405.087,48 | 18:10 |
| MRSHL MARSHALL | 1.151,00 | 4.35 | 27.906.577,00 | 18:10 |
| MSGYO MISTRAL GMYO | 4,25 | 4.94 | 3.437.628,78 | 18:10 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 15,12 | 5.88 | 8.211.721,55 | 18:10 |
| MTRYO METRO YAT. ORT. | 7,67 | 2.82 | 850.062,92 | 18:10 |
| MZHLD MAZHAR ZORLU HOLDING | 3,71 | 4.51 | 1.070.921,07 | 18:10 |
| NATEN NATUREL ENERJI | 2,99 | 7.55 | 27.915.031,40 | 18:10 |
| NETAS NETAS TELEKOM. | 69,30 | 10.00 | 21.821.322,95 | 18:10 |
| NETCD NETCAD YAZILIM | 91,20 | -2.04 | 539.414.544,10 | 18:10 |
| NETGL NET GLOBAL ENDUSTRIYEL YAT. | 9,12 | 5.43 | 74.732.545,90 | 18:10 |
| NIBAS NIGBAS NIGDE BETON | 2,25 | 7.14 | 16.658.329,45 | 18:10 |
| NTGAZ NATURELGAZ | 8,99 | -4.67 | 380.375.205,74 | 18:10 |
| NTHOL NET HOLDING | 36,86 | 1.10 | 182.198.069,18 | 18:10 |
| NUGYO NUROL GMYO | 5,93 | 5.14 | 7.407.112,58 | 18:10 |
| NUHCM NUH CIMENTO | 168,00 | 1.27 | 41.983.314,40 | 18:10 |
| OBAMS OBA MAKARNACILIK | 3,60 | 1.41 | 105.585.170,96 | 18:10 |
| OBASE OBASE BILGISAYAR | 19,15 | 7.46 | 7.139.990,24 | 18:10 |
| ODAS ODAS ELEKTRIK | 4,66 | 6.15 | 156.356.554,41 | 18:10 |
| ODINE ODINE TEKNOLOJI | 52,95 | 2.42 | 361.691.337,15 | 18:10 |
| OFSYM OFIS YEM GIDA | 42,54 | 5.24 | 18.533.620,28 | 18:10 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 88,60 | 7.00 | 58.174.788,90 | 18:10 |
| ONRYT ONUR TEKNOLOJI | 7,89 | 5.20 | 8.715.214,12 | 18:10 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 1,63 | 6.54 | 3.263.176,61 | 18:10 |
| ORGE ORGE ENERJI ELEKTRIK | 18,45 | 3.77 | 193.624.446,13 | 18:10 |
| ORMA ORMA ORMAN MAHSULLERI | 130,40 | 6.71 | 581.900,00 | 18:10 |
| ORZAX ORZAKS ILAC | 60,20 | 4.33 | 143.498.250,90 | 18:10 |
| OSMEN OSMANLI MENKUL | 4,42 | 5.24 | 6.111.897,59 | 18:10 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 1,02 | 5.15 | 18.100.133,16 | 18:10 |
| OTKAR OTOKAR | 316,00 | 4.98 | 144.047.207,00 | 18:10 |
| OTTO OTTO HOLDING | 92,40 | 10.00 | 31.120.785,15 | 18:10 |
| OYAKC OYAK CIMENTO | 19,33 | 3.48 | 241.613.553,86 | 18:10 |
| OYAYO OYAK YAT. ORT. | 26,14 | 9.19 | 1.666.106,40 | 18:10 |
| OYLUM OYLUM SINAI YATIRIMLAR | 5,84 | 6.38 | 3.126.499,52 | 18:10 |
| OYYAT OYAK YATIRIM MENKUL | 23,34 | 9.99 | 18.629.128,78 | 18:10 |
| OZATD OZATA DENIZCILIK | 126,00 | -10.00 | 51.134.048,00 | 18:10 |
| OZGYO OZDERICI GMYO | 1,41 | 4.44 | 23.101.989,67 | 18:10 |
| OZKGY OZAK GMYO | 12,03 | 5.07 | 49.314.043,86 | 18:10 |
| OZRDN OZERDEN AMBALAJ | 8,15 | 4.22 | 2.568.901,85 | 18:10 |
| OZSUB OZSU BALIK | 31,48 | 9.15 | 27.713.057,14 | 18:10 |
| OZYSR OZYASAR TEL | 11,77 | 2.79 | 34.348.250,12 | 18:10 |
| PAGYO PANORA GMYO | 112,00 | 1.08 | 6.648.548,80 | 18:10 |
| PAHOL PASIFIK HOLDING | 0,74 | 8.82 | 86.598.149,67 | 18:10 |
| PAMEL PAMEL ELEKTRIK | 39,30 | 3.42 | 8.035.197,80 | 18:10 |
| PAPIL PAPILON SAVUNMA | 5,65 | 5.02 | 14.716.063,61 | 18:10 |
| PARSN PARSAN | 50,95 | 4.62 | 9.451.404,08 | 18:10 |
| PASEU PASIFIK EURASIA LOJISTIK | 25,34 | 9.98 | 237.985.693,00 | 18:10 |
| PATEK PASIFIK TEKNOLOJI | 7,81 | 10.00 | 117.931.243,54 | 18:10 |
| PCILT PC ILETISIM MEDYA | 30,80 | 5.91 | 31.318.101,66 | 18:10 |
| PEKGY PEKER GMYO | 0,80 | 9.59 | 114.160.598,08 | 18:10 |
| PENGD PENGUEN GIDA | 6,66 | 3.74 | 11.569.615,03 | 18:10 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 9,00 | 9.89 | 6.805.037,40 | 18:10 |
| PETKM PETKIM | 17,77 | 4.53 | 989.462.871,34 | 18:10 |
| PETUN PINAR ET VE UN | 9,51 | 7.82 | 11.534.426,64 | 18:10 |
| PGSUS PEGASUS | 134,60 | 5.82 | 2.255.065.366,70 | 18:10 |
| PINSU PINAR SU | 7,44 | 5.08 | 8.759.480,62 | 18:10 |
| PKART PLASTIKKART | 72,70 | 4.76 | 40.239.833,90 | 18:10 |
| PKENT PETROKENT TURIZM | 103,80 | 4.22 | 36.683.762,20 | 18:10 |
| PLTUR PLATFORM TURIZM | 14,47 | 5.85 | 15.618.457,03 | 18:10 |
| PNLSN PANELSAN CATI CEPHE | 26,70 | 3.65 | 11.012.561,96 | 18:10 |
| PNSUT PINAR SUT | 9,25 | 4.99 | 15.327.795,17 | 18:10 |
| POLHO POLISAN HOLDING | 14,85 | 5.32 | 11.903.113,77 | 18:10 |
| POLTK POLITEKNIK METAL | 2.230,00 | -5.95 | 52.314.783,00 | 18:10 |
| PRDGS PARDUS GIRISIM | 3,87 | 9.94 | 23.008.329,93 | 18:10 |
| PRKAB TURK PRYSMIAN KABLO | 18,99 | 9.96 | 13.737.674,60 | 18:10 |
| PRKME PARK ELEK.MADENCILIK | 11,71 | 6.75 | 17.893.693,08 | 18:10 |
| PRZMA PRIZMA PRESS MATBAACILIK | 8,48 | 9.99 | 48.009.824,59 | 18:10 |
| PSDTC PERGAMON DIS TICARET | 60,85 | 8.27 | 16.963.485,30 | 18:10 |
| PSGYO PASIFIK GMYO | 1,24 | 9.73 | 42.546.635,95 | 18:10 |
| QNBFK QNB FINANSAL KIRALAMA | 38,04 | -2.96 | 1.497.426,66 | 18:10 |
| QNBTR QNB BANK | 162,50 | 6.21 | 5.418.575,80 | 18:10 |
| QUAGR QUA GRANITE HAYAL YAPI | 1,41 | 6.82 | 88.694.073,72 | 18:10 |
| QUICK QUICK SIGORTA | 41,24 | 3.57 | 59.025.283,80 | 18:10 |
| RALYH RAL YATIRIM HOLDING | 7,62 | -9.93 | 2.012.442,00 | 18:10 |
| RAYSG RAY SIGORTA | 102,80 | 7.03 | 12.498.383,40 | 18:10 |
| REEDR REEDER TEKNOLOJI | 2,66 | 4.31 | 39.569.777,07 | 18:10 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 175,70 | 3.05 | 262.101.007,00 | 18:10 |
| RNPOL RAINBOW POLIKARBONAT | 1,74 | 8.75 | 4.601.276,73 | 18:10 |
| RODRG RODRIGO TEKSTIL | 11,61 | 9.94 | 2.593.681,43 | 18:10 |
| RTALB RTA LABORATUVARLARI | 1,97 | 3.68 | 49.609.580,79 | 18:10 |
| RUBNS RUBENIS TEKSTIL | 12,30 | 4.24 | 50.564.237,36 | 18:10 |
| RUZYE RUZY MADENCILIK VE ENERJI | 3,20 | 2.24 | 28.776.806,01 | 18:10 |
| RYGYO REYSAS GMYO | 49,32 | -3.86 | 153.020.406,48 | 18:10 |
| RYSAS REYSAS LOJISTIK | 28,38 | 1.94 | 292.416.819,74 | 18:10 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 14,28 | 3.18 | 34.899.682,86 | 18:10 |
| SAHOL SABANCI HOLDING | 86,20 | 4.55 | 3.093.530.003,40 | 18:10 |
| SAMAT SARAY MATBAACILIK | 3,19 | 6.33 | 3.315.422,15 | 18:10 |
| SANEL SANEL MUHENDISLIK | 29,26 | 2.24 | 6.580.653,54 | 18:10 |
| SANFM SANIFOAM ENDUSTRI | 3,63 | 7.72 | 32.551.846,36 | 18:10 |
| SANKO SANKO PAZARLAMA | 21,48 | 6.55 | 10.053.335,96 | 18:10 |
| SARAE SA-RA ENERJI | 30,04 | 5.92 | 192.608.990,62 | 18:10 |
| SARKY SARKUYSAN | 16,69 | -0.30 | 101.160.409,52 | 18:10 |
| SASA SASA POLYESTER | 1,65 | 10.00 | 7.269.074.597,87 | 18:10 |
| SAYAS SAY YENILENEBILIR ENERJI | 32,68 | 6.73 | 31.595.355,86 | 18:10 |
| SDTTR SDT UZAY VE SAVUNMA | 12,58 | 6.61 | 37.647.393,25 | 18:10 |
| SEGMN SEGMEN KARDESLER GIDA | 13,15 | 9.95 | 26.488.689,38 | 18:10 |
| SEGYO SEKER GMYO | 2,30 | 5.99 | 7.817.293,66 | 18:10 |
| SEKFK SEKER FIN. KIR. | 2,71 | 7.11 | 5.878.328,29 | 18:10 |
| SEKUR SEKURO PLASTIK | 2,98 | 9.96 | 10.381.135,51 | 18:10 |
| SELEC SELCUK ECZA DEPOSU | 72,15 | 9.98 | 176.457.682,70 | 18:10 |
| SELVA SELVA GIDA | 0,94 | 9.30 | 10.298.120,24 | 18:10 |
| SERNT SERANIT GRANIT SERAMIK | 4,95 | 5.77 | 9.722.767,07 | 18:10 |
| SEYKM SEYITLER KIMYA | 2,63 | 7.79 | 2.158.235,25 | 18:10 |
| SILVR SILVERLINE ENDUSTRI | 1,44 | 8.27 | 2.562.848,10 | 18:10 |
| SISE SISE CAM | 35,60 | 3.31 | 1.439.341.918,56 | 18:10 |
| SKBNK SEKERBANK | 3,32 | 5.06 | 213.349.134,15 | 18:10 |
| SKTAS SOKTAS | 1,24 | 8.77 | 22.147.051,41 | 18:10 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 50,45 | 4.62 | 10.688.110,89 | 18:10 |
| SKYMD SEKER YATIRIM | 10,44 | 3.06 | 30.219.072,26 | 18:10 |
| SMART SMARTIKS YAZILIM | 11,22 | 10.00 | 5.127.209,21 | 18:10 |
| SMRTG SMART GUNES ENERJISI TEK. | 3,80 | -0.52 | 120.887.437,88 | 18:10 |
| SMRVA SUMER VARLIK YONETIM | 4,37 | 3.80 | 20.265.871,70 | 18:10 |
| SNGYO SINPAS GMYO | 2,37 | 6.28 | 43.670.117,03 | 18:10 |
| SNICA SANICA ISI SANAYI | 2,02 | 5.76 | 14.539.359,18 | 18:10 |
| SNPAM SONMEZ PAMUKLU | 16,22 | 4.04 | 320.840,00 | 18:10 |
| SODSN SODAS SODYUM SANAYII | 5,65 | 3.86 | 264.747,70 | 18:10 |
| SOHOE SOHO GIYIM VE ENERJI | 7,41 | 9.29 | 42.605.177,63 | 18:10 |
| SOKE SOKE DEGIRMENCILIK | 7,18 | 3.91 | 26.968.919,43 | 18:10 |
| SOKM SOK MARKETLER TICARET | 54,30 | 3.53 | 325.387.430,45 | 18:10 |
| SONME SONMEZ FILAMENT | 95,45 | 6.35 | 1.952.102,70 | 18:10 |
| SRVGY SERVET GMYO | 1,80 | 4.65 | 9.525.646,51 | 18:10 |
| SSAAT SAAT VE SAAT SANAYI | 23,62 | 4.05 | 19.925.533,74 | 18:10 |
| SUMAS SUMAS SUNI TAHTA | 166,40 | 3.03 | 958.731,50 | 18:10 |
| SUNTK SUN TEKSTIL | 13,56 | -1.60 | 19.007.817,13 | 18:10 |
| SURGY SUR TATIL EVLERI GMYO | 16,02 | 8.24 | 31.773.078,69 | 18:10 |
| SUWEN SUWEN TEKSTIL | 4,40 | 4.27 | 6.166.261,43 | 18:10 |
| SVGYO SAVUR GMYO | 1,93 | 0.52 | 53.499.470,52 | 18:10 |
| TABGD TAB GIDA | 192,30 | 4.97 | 357.615.483,50 | 18:10 |
| TARKM TARKIM BITKI KORUMA | 325,00 | 6.91 | 25.009.639,25 | 18:10 |
| TATEN TATLIPINAR ENERJI URETIM | 3,54 | 4.73 | 38.972.897,90 | 18:10 |
| TATGD TAT GIDA | 15,12 | 2.58 | 29.416.953,18 | 18:10 |
| TAVHL TAV HAVALIMANLARI | 278,75 | 4.30 | 1.390.637.850,25 | 18:10 |
| TBORG T.TUBORG | 114,90 | 2.41 | 10.769.577,90 | 18:10 |
| TCELL TURKCELL | 93,95 | 0.16 | 8.000.237.987,85 | 18:10 |
| TCKRC KIRAC GALVANIZ | 120,90 | 6.52 | 561.270.386,60 | 18:10 |
| TDGYO TREND GMYO | 4,16 | 6.39 | 3.897.380,08 | 18:10 |
| TEHOL TERA YATIRIM TEK. HOL. | 1,25 | -9.42 | 4.468.591,25 | 18:10 |
| TEKTU TEK-ART TURIZM | 3,53 | 9.97 | 17.626.985,67 | 18:10 |
| TERA TERA YATIRIM MENKUL DEGERLER | 10,64 | -0 | 0,00 | 18:10 |
| TEZOL EUROPAP TEZOL KAGIT | 6,68 | 4.38 | 9.437.876,90 | 18:10 |
| TGSAS TGS DIS TICARET | 111,00 | 0.91 | 109.160.778,30 | 18:10 |
| THYAO TURK HAVA YOLLARI | 291,25 | 9.91 | 22.653.087.207,75 | 18:10 |
| TKFEN TEKFEN HOLDING | 190,80 | -0.05 | 871.190.212,70 | 18:10 |
| TKNKA TEKNIKA PLASTIK | 26,26 | 9.97 | 68.765.476,56 | 18:10 |
| TKNSA TEKNOSA IC VE DIS TICARET | 11,14 | 6.40 | 17.248.691,92 | 18:10 |
| TLMAN TRABZON LIMAN | 55,00 | 6.08 | 7.256.369,00 | 18:10 |
| TMPOL TEMAPOL POLIMER PLASTIK | 49,50 | 0.98 | 376.223.614,94 | 18:10 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 48,26 | 8.69 | 26.725.595,82 | 18:10 |
| TNZTP TAPDI TINAZTEPE | 22,70 | 7.08 | 38.220.657,90 | 18:10 |
| TOASO TOFAS OTO. FAB. | 226,00 | 3.43 | 1.222.938.992,70 | 18:10 |
| TRALT TURK ALTIN ISLETMELERI | 36,74 | 7.49 | 2.846.358.073,18 | 18:10 |
| TRCAS TURCAS HOLDING | 41,28 | 4.72 | 29.384.044,72 | 18:10 |
| TRENJ TR DOGAL ENERJI | 72,75 | 5.36 | 132.205.665,10 | 18:10 |
| TRGYO TORUNLAR GMYO | 89,45 | 4.01 | 117.994.318,50 | 18:10 |
| TRHOL TERA FINANSAL YAT. HOL. | 140,10 | -9.96 | 362.859,00 | 18:10 |
| TRILC TURK ILAC SERUM | 0,77 | 10.00 | 2.171.302,10 | 18:10 |
| TRMET TR ANADOLU METAL MADENCILIK | 107,30 | 7.30 | 508.749.279,00 | 18:10 |
| TSGYO TSKB GMYO | 4,10 | 4.33 | 8.907.488,18 | 18:10 |
| TSKB T.S.K.B. | 9,90 | 7.38 | 321.732.130,87 | 18:10 |
| TSPOR TRABZONSPOR SPORTIF | 0,76 | 7.04 | 93.013.172,03 | 18:10 |
| TTKOM TURK TELEKOM | 48,90 | 2.82 | 1.337.484.317,62 | 18:10 |
| TTRAK TURK TRAKTOR | 370,00 | 6.02 | 51.971.245,50 | 18:10 |
| TUCLK TUGCELIK | 2,22 | 9.90 | 18.175.292,13 | 18:10 |
| TUKAS TUKAS | 1,78 | 5.33 | 101.338.012,22 | 18:10 |
| TUPRS TUPRAS | 343,25 | 1.48 | 7.886.690.113,50 | 18:10 |
| TUREX TUREKS TURIZM TASIMACILIK | 5,29 | 3.12 | 43.636.095,53 | 18:10 |
| TURGG TURKER PROJE GAYRIMENKUL | 27,04 | 9.92 | 17.585.003,82 | 18:10 |
| TURSG TURKIYE SIGORTA | 3,55 | 2.90 | 451.741.514,96 | 18:10 |
| UCAYM UCAY MUHENDISLIK | 11,13 | 7.12 | 22.872.214,69 | 18:10 |
| UFUK UFUK YATIRIM | 82,65 | -9.97 | 101.922.604,00 | 18:10 |
| ULAS ULASLAR TURIZM YAT. | 11,32 | 6.79 | 1.954.227,29 | 18:10 |
| ULKER ULKER BISKUVI | 80,50 | 3.47 | 277.912.164,65 | 18:10 |
| ULUFA ULUSAL FAKTORING | 1,60 | 4.58 | 33.553.391,08 | 18:10 |
| ULUSE ULUSOY ELEKTRIK | 138,00 | 5.34 | 29.455.314,80 | 18:10 |
| ULUUN ULUSOY UN SANAYI | 6,27 | 4.67 | 42.014.026,40 | 18:10 |
| UMPAS UMPAS HOLDING | 9,30 | -0 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 9,12 | 4.47 | 20.980.992,98 | 18:10 |
| USAK USAK SERAMIK | 0,41 | 5.13 | 4.262.507,71 | 18:10 |
| USHOL US YATIRIM HOLDING | 64,95 | -6.28 | 110.270.856,70 | 18:10 |
| VAKBN VAKIFLAR BANKASI | 31,50 | 5.70 | 1.285.235.644,66 | 18:10 |
| VAKFA VAKIF FAKTORING | 8,90 | 6.84 | 71.061.305,82 | 18:10 |
| VAKFN VAKIF FIN. KIR. | 0,84 | 3.70 | 128.656.391,16 | 18:10 |
| VAKKO VAKKO TEKSTIL | 49,02 | 4.70 | 7.186.259,82 | 18:10 |
| VANGD VANET GIDA | 54,65 | 4.69 | 4.946.193,00 | 18:10 |
| VBTYZ VBT YAZILIM | 20,80 | 0.97 | 46.822.024,62 | 18:10 |
| VERTU VERUSATURK GIRISIM | 24,98 | 3.65 | 5.321.443,98 | 18:10 |
| VERUS VERUSA HOLDING | 496,50 | 2.58 | 29.249.865,50 | 18:10 |
| VESBE VESTEL BEYAZ ESYA | 3,52 | 10.00 | 15.831.209,32 | 18:10 |
| VESTL VESTEL | 13,49 | 9.94 | 49.185.592,22 | 18:10 |
| VEYAS TURKER VANGOLU ENERJI | 54,45 | 7.08 | 25.021.063,25 | 18:10 |
| VKFYO VAKIF YAT. ORT. | 16,71 | 3.21 | 4.665.255,90 | 18:10 |
| VKGYO VAKIF GMYO | 1,50 | 5.63 | 42.799.452,04 | 18:10 |
| VKING VIKING KAGIT | 11,45 | 9.99 | 4.848.206,12 | 18:10 |
| VRGYO VERA KONSEPT GMYO | 0,95 | 5.56 | 15.722.718,98 | 18:10 |
| VSNMD VISNE MADENCILIK | 18,40 | 9.98 | 26.042.648,99 | 18:10 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 6,66 | 7.77 | 16.056.611,50 | 18:10 |
| YATAS YATAS | 24,96 | 3.31 | 15.380.959,02 | 18:10 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 10,43 | 9.91 | 2.566.657,58 | 18:10 |
| YBTAS YIBITAS INSAAT MALZEME | 10,00 | 4.71 | 570.975,50 | 18:10 |
| YEOTK YEO TEKNOLOJI ENERJI | 24,32 | 9.95 | 282.250.611,88 | 18:10 |
| YESIL YESIL YATIRIM HOLDING | 0,75 | 8.70 | 8.728.127,15 | 18:10 |
| YGGYO YENI GIMAT GMYO | 182,70 | -0.33 | 36.352.629,40 | 18:10 |
| YIGIT YIGIT AKU | 13,60 | 3.74 | 47.346.994,45 | 18:10 |
| YKBNK YAPI VE KREDI BANK. | 35,88 | 3.40 | 17.464.855.190,26 | 18:10 |
| YKSLN YUKSELEN CELIK | 1,97 | 7.65 | 38.383.704,06 | 18:10 |
| YONGA YONGA MOBILYA | 25,96 | 8.17 | 1.105.054,58 | 18:10 |
| YUNSA YUNSA | 5,88 | 9.91 | 75.420.150,27 | 18:10 |
| YYAPI YESIL YAPI | 0,55 | 5.77 | 1.002.798,49 | 18:10 |
| YYLGD YAYLA GIDA | 6,65 | 5.22 | 49.173.746,51 | 18:10 |
| ZEDUR ZEDUR ENERJI | 4,33 | 6.65 | 3.847.584,20 | 18:10 |
| ZERGY ZERAY GMYO | 5,39 | 0.75 | 134.263.032,11 | 18:10 |
| ZGYO Z GMYO | 11,29 | 4.83 | 60.647.241,90 | 18:10 |
| ZOREN ZORLU ENERJI | 1,34 | 9.84 | 58.792.658,90 | 18:10 |
| ZRGYO ZIRAAT GMYO | 15,90 | -1.43 | 37.756.401,70 | 18:10 |
