15 Nisan 2026
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 14,31 | 0,77 | 144.472.680,05 | 18:10 |
| A1YEN A1 YENILENEBILIR ENERJI | 34,88 | 3,20 | 130.498.162,22 | 18:10 |
| AAGYO AGAOGLU GMYO | 23,00 | -1,03 | 3.400.077.187,56 | 18:10 |
| ACSEL ACIPAYAM SELULOZ | 116,80 | 2,73 | 46.464.813,20 | 18:10 |
| ADEL ADEL KALEMCILIK | 43,00 | -0,23 | 310.353.775,64 | 18:10 |
| ADESE ADESE GAYRIMENKUL | 1,00 | 2,04 | 214.739.732,32 | 18:10 |
| ADGYO ADRA GMYO | 60,00 | -2,76 | 71.851.941,55 | 18:10 |
| AEFES ANADOLU EFES | 18,90 | 2,49 | 1.310.099.271,21 | 18:10 |
| AFYON AFYON CIMENTO | 13,90 | 0,36 | 51.342.815,09 | 18:10 |
| AGESA AGESA HAYAT EMEKLILIK | 235,40 | -0,68 | 88.444.779,20 | 18:10 |
| AGHOL ANADOLU GRUBU HOLDING | 30,86 | 2,80 | 185.317.030,50 | 18:10 |
| AGROT AGROTECH TEKNOLOJI | 3,16 | 3,95 | 256.345.760,04 | 18:10 |
| AGYO ATAKULE GMYO | 8,11 | -3,34 | 4.826.143,71 | 18:10 |
| AHGAZ AHLATCI DOGALGAZ | 23,70 | 2,69 | 180.076.477,92 | 18:10 |
| AHSGY AHES GMYO | 18,07 | 2,21 | 52.361.280,08 | 18:10 |
| AKBNK AKBANK | 78,45 | 1,36 | 12.941.139.524,55 | 18:10 |
| AKCNS AKCANSA | 199,10 | 1,53 | 174.514.151,60 | 18:10 |
| AKENR AKENERJI | 9,98 | 1,11 | 140.258.109,74 | 18:10 |
| AKFGY AKFEN GMYO | 2,78 | 1,09 | 62.175.876,15 | 18:10 |
| AKFIS AKFEN INSAAT | 47,00 | 2,40 | 349.328.073,14 | 18:10 |
| AKFYE AKFEN YEN. ENERJI | 21,84 | -0,82 | 139.969.269,72 | 18:10 |
| AKGRT AKSIGORTA | 7,46 | 0,40 | 127.830.930,41 | 18:10 |
| AKHAN AKHAN UN | 28,24 | -3,02 | 419.509.397,22 | 18:10 |
| AKMGY AKMERKEZ GMYO | 324,50 | 0,23 | 102.568.314,00 | 18:10 |
| AKSA AKSA | 10,32 | 0,29 | 256.727.574,45 | 18:10 |
| AKSEN AKSA ENERJI | 83,70 | 0,90 | 732.693.505,35 | 18:10 |
| AKSGY AKIS GMYO | 9,65 | 4,21 | 74.108.563,38 | 18:10 |
| AKSUE AKSU ENERJI | 36,34 | 6,95 | 124.985.845,70 | 18:10 |
| AKYHO AKDENIZ YATIRIM HOLDING | 2,68 | 2,29 | 8.026.157,22 | 18:10 |
| ALARK ALARKO HOLDING | 94,25 | 1,34 | 623.309.721,95 | 18:10 |
| ALBRK ALBARAKA TURK | 9,06 | 1,91 | 296.795.876,74 | 18:10 |
| ALCAR ALARKO CARRIER | 761,00 | 1,81 | 52.075.605,00 | 18:10 |
| ALCTL ALCATEL LUCENT TELETAS | 150,30 | 2,31 | 105.330.212,80 | 18:10 |
| ALFAS ALFA SOLAR ENERJI | 38,30 | 0,79 | 53.209.631,98 | 18:10 |
| ALGYO ALARKO GMYO | 4,93 | -0,80 | 179.343.080,84 | 18:10 |
| ALKA ALKIM KAGIT | 11,38 | -0,52 | 63.820.170,39 | 18:10 |
| ALKIM ALKIM KIMYA | 19,13 | 0,90 | 81.037.633,08 | 18:10 |
| ALKLC ALTINKILIC GIDA VE SUT | 407,25 | -0,18 | 433.440.538,50 | 18:10 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 81,41 | 1,00 | 996.395.649,89 | 18:10 |
| ALTNY ALTINAY SAVUNMA | 15,85 | -1,31 | 784.873.841,93 | 18:10 |
| ALVES ALVES KABLO | 3,75 | -0,27 | 468.835.624,94 | 18:10 |
| ANELE ANEL ELEKTRIK | 26,18 | 10,00 | 11.401.835,06 | 18:10 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 10,87 | 1,78 | 12.225.826,09 | 18:10 |
| ANHYT ANADOLU HAYAT EMEK. | 111,20 | -0,36 | 125.144.367,80 | 18:10 |
| ANSGR ANADOLU SIGORTA | 27,84 | 2,13 | 297.620.512,70 | 18:10 |
| ARASE DOGU ARAS ENERJI | 104,60 | 3,56 | 76.588.264,60 | 18:10 |
| ARCLK ARCELIK | 117,80 | -1,17 | 371.560.458,50 | 18:10 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 42,80 | -0,56 | 139.214.608,56 | 18:10 |
| ARENA ARENA BILGISAYAR | 28,00 | 9,98 | 169.109.348,64 | 18:10 |
| ARFYE ARF BIO YENILENEBILIR ENERJI | 29,56 | -3,02 | 382.628.576,10 | 18:10 |
| ARMGD ARMADA GIDA | 149,80 | 0,47 | 218.051.881,90 | 18:10 |
| ARSAN ARSAN HOLDING | 3,51 | -1,96 | 120.592.566,55 | 18:10 |
| ARTMS ARTEMIS HALI | 44,62 | 2,34 | 78.694.800,62 | 18:10 |
| ARZUM ARZUM EV ALETLERI | 3,37 | 3,06 | 121.065.356,59 | 18:10 |
| ASELS ASELSAN | 411,75 | -0,84 | 16.015.349.379,25 | 18:10 |
| ASGYO ASCE GMYO | 10,91 | 2,06 | 54.457.688,91 | 18:10 |
| ASTOR ASTOR ENERJI | 203,70 | 2,26 | 7.825.728.503,70 | 18:10 |
| ASUZU ANADOLU ISUZU | 69,95 | -0,07 | 60.643.134,55 | 18:10 |
| ATAGY ATA GMYO | 12,19 | -0,08 | 2.181.040,04 | 18:10 |
| ATAKP ATAKEY PATATES | 55,20 | 5,14 | 58.685.787,65 | 18:10 |
| ATATP ATP YAZILIM | 143,00 | 1,13 | 126.956.062,50 | 18:10 |
| ATATR ATA TURIZM | 13,69 | -0,07 | 1.049.714.426,37 | 18:10 |
| ATEKS AKIN TEKSTIL | 94,95 | -0,47 | 1.319.004,50 | 18:10 |
| ATLAS ATLAS YAT. ORT. | 7,50 | 1,35 | 14.957.434,61 | 18:10 |
| ATSYH ATLANTIS YATIRIM HOLDING | 52,50 | 2,94 | 3.954.726,20 | 18:10 |
| AVGYO AVRASYA GMYO | 13,00 | 7,71 | 40.646.381,33 | 18:10 |
| AVHOL AVRUPA YATIRIM HOLDING | 37,24 | 2,42 | 31.556.232,28 | 18:10 |
| AVOD A.V.O.D GIDA VE TARIM | 4,18 | -0,71 | 43.018.770,57 | 18:10 |
| AVPGY AVRUPAKENT GMYO | 56,05 | 2,28 | 62.277.090,10 | 18:10 |
| AVTUR AVRASYA PETROL VE TUR. | 19,40 | -1,37 | 12.479.796,20 | 18:10 |
| AYCES ALTINYUNUS CESME | 1.227,00 | 0,74 | 315.173.286,00 | 18:10 |
| AYDEM AYDEM ENERJI | 29,46 | -2,32 | 90.069.107,78 | 18:10 |
| AYEN AYEN ENERJI | 34,06 | -5,39 | 136.103.071,96 | 18:10 |
| AYES AYES CELIK HASIR VE CIT | 31,28 | 4,27 | 2.948.036,20 | 18:10 |
| AYGAZ AYGAZ | 283,00 | -1,99 | 313.348.653,75 | 18:10 |
| AZTEK AZTEK TEKNOLOJI | 4,18 | 1,46 | 126.693.442,32 | 18:10 |
| BAGFS BAGFAS | 34,20 | -0,87 | 107.181.803,96 | 18:10 |
| BAHKM BAHADIR KIMYA | 126,00 | -5,26 | 103.545.843,10 | 18:10 |
| BAKAB BAK AMBALAJ | 49,10 | 4,03 | 47.330.163,41 | 18:10 |
| BALAT BALATACILAR BALATACILIK | 90,70 | -2,05 | 5.068.260,50 | 18:10 |
| BALSU BALSU GIDA | 14,80 | 2,92 | 117.645.108,92 | 18:10 |
| BANVT BANVIT | 160,60 | 0,69 | 49.631.172,10 | 18:10 |
| BARMA BAREM AMBALAJ | 57,95 | 3,11 | 96.249.940,35 | 18:10 |
| BASCM BASTAS BASKENT CIMENTO | 14,11 | 2,54 | 1.815.308,79 | 18:10 |
| BASGZ BASKENT DOGALGAZ GMYO | 52,10 | 0,97 | 38.342.861,20 | 18:10 |
| BAYRK BAYRAK TABAN SANAYI | 4,73 | 2,38 | 69.886.010,04 | 18:10 |
| BEGYO BATI EGE GMYO | 4,43 | -1,77 | 62.248.450,48 | 18:10 |
| BERA BERA HOLDING | 17,36 | 0,87 | 165.794.434,83 | 18:10 |
| BESLR BESLER GIDA | 13,53 | 0,59 | 50.157.249,03 | 18:10 |
| BESTE BEST BRANDS ENERJI | 23,50 | 0,43 | 233.461.805,88 | 18:10 |
| BEYAZ BEYAZ FILO | 31,80 | 7,65 | 198.431.630,10 | 18:10 |
| BFREN BOSCH FREN SISTEMLERI | 151,20 | 9,96 | 141.321.813,60 | 18:10 |
| BIENY BIEN YAPI URUNLERI | 24,88 | 1,55 | 81.085.001,90 | 18:10 |
| BIGCH BUYUK SEFLER BIGCHEFS | 7,21 | 2,71 | 21.237.243,94 | 18:10 |
| BIGEN BIRLESIM GRUP ENERJI | 9,37 | 1,96 | 93.519.256,39 | 18:10 |
| BIGTK BIG MEDYA TEKNOLOJI | 212,80 | 1,29 | 119.887.251,60 | 18:10 |
| BIMAS BIM MAGAZALAR | 752,00 | 1,08 | 4.264.085.568,00 | 18:10 |
| BINBN BIN ULASIM TEKNOLOJILERI | 161,50 | 0,94 | 44.275.782,00 | 18:10 |
| BINHO 1000 YATIRIMLAR HOL. | 9,20 | 1,32 | 524.929.536,93 | 18:10 |
| BIOEN BIOTREND CEVRE VE ENERJI | 19,02 | -0,16 | 149.734.196,16 | 18:10 |
| BIZIM BIZIM MAGAZALARI | 27,30 | 1,04 | 8.013.830,12 | 18:10 |
| BJKAS BESIKTAS FUTBOL YAT. | 1,51 | 2,03 | 111.363.156,24 | 18:10 |
| BLCYT BILICI YATIRIM | 33,96 | -9,97 | 887.050.038,90 | 18:10 |
| BLUME BLUME METAL KIMYA | 41,00 | -1,44 | 144.526.838,26 | 18:10 |
| BMSCH BMS CELIK HASIR | 16,29 | 2,52 | 37.746.969,85 | 18:10 |
| BMSTL BMS BIRLESIK METAL | 85,30 | 0,77 | 147.040.143,70 | 18:10 |
| BNTAS BANTAS AMBALAJ | 6,65 | 0,00 | 43.587.204,29 | 18:10 |
| BOBET BOGAZICI BETON SANAYI | 19,51 | 1,30 | 81.238.840,24 | 18:10 |
| BORLS BORLEASE OTOMOTIV | 4,81 | 9,82 | 225.091.943,77 | 18:10 |
| BORSK BOR SEKER | 7,33 | 1,52 | 86.164.682,05 | 18:10 |
| BOSSA BOSSA | 6,43 | 0,63 | 24.127.196,53 | 18:10 |
| BRISA BRISA | 85,05 | 0,77 | 13.004.678,20 | 18:10 |
| BRKO BIRKO MENSUCAT | 13,90 | -0,71 | 9.639.913,75 | 18:10 |
| BRKSN BERKOSAN YALITIM | 8,58 | 0,47 | 10.570.570,45 | 18:10 |
| BRKVY BIRIKIM VARLIK YONETIM | 95,05 | 6,80 | 214.479.149,35 | 18:10 |
| BRLSM BIRLESIM MUHENDISLIK | 14,72 | 0,55 | 41.582.163,80 | 18:10 |
| BRMEN BIRLIK MENSUCAT | 9,60 | -4,00 | 2.074.063,26 | 18:10 |
| BRSAN BORUSAN BORU SANAYI | 568,50 | 7,67 | 2.084.428.817,00 | 18:10 |
| BRYAT BORUSAN YAT. PAZ. | 2.169,00 | 3,78 | 552.674.199,00 | 18:10 |
| BSOKE BATISOKE CIMENTO | 35,70 | 1,25 | 281.660.677,24 | 18:10 |
| BTCIM BATI CIMENTO | 6,76 | 0,90 | 649.930.000,25 | 18:10 |
| BUCIM BURSA CIMENTO | 6,09 | 1,16 | 83.705.176,95 | 18:10 |
| BULGS BULLS GSYO | 43,52 | -0,18 | 178.644.150,48 | 18:10 |
| BURCE BURCELIK | 44,60 | 9,96 | 542.201.092,56 | 18:10 |
| BURVA BURCELIK VANA | 895,50 | 9,94 | 92.525.084,00 | 18:10 |
| BVSAN BULBULOGLU VINC | 112,00 | 0,72 | 78.778.373,30 | 18:10 |
| BYDNR BAYDONER RESTORANLARI | 39,02 | -4,55 | 47.639.291,74 | 18:10 |
| CANTE CAN2 TERMIK | 1,64 | 0,61 | 633.758.873,33 | 18:10 |
| CASA CASA EMTIA PETROL | 98,00 | 1,03 | 3.370.220,00 | 18:10 |
| CATES CATES ELEKTRIK | 43,14 | -1,10 | 78.787.883,58 | 18:10 |
| CCOLA COCA COLA ICECEK | 75,30 | 0,74 | 240.479.371,30 | 18:10 |
| CELHA CELIK HALAT | 9,62 | 2,78 | 23.567.879,77 | 18:10 |
| CEMAS CEMAS DOKUM | 5,04 | 1,61 | 94.106.477,66 | 18:10 |
| CEMTS CEMTAS | 10,97 | 0,83 | 37.309.414,10 | 18:10 |
| CEMZY CEM ZEYTIN | 70,50 | 1,22 | 245.300.905,00 | 18:10 |
| CEOEM CEO EVENT MEDYA | 24,32 | 1,16 | 86.100.759,82 | 18:10 |
| CGCAM CAGDAS CAM | 40,12 | 9,98 | 310.931.612,66 | 18:10 |
| CIMSA CIMSA | 53,40 | 0,28 | 313.974.690,75 | 18:10 |
| CLEBI CELEBI | 1.936,00 | 4,42 | 230.957.799,00 | 18:10 |
| CMBTN CIMBETON | 1.730,00 | 2,00 | 37.991.712,00 | 18:10 |
| CMENT CIMENTAS | 328,25 | 2,58 | 2.902.638,50 | 18:10 |
| CONSE CONSUS ENERJI | 3,63 | 7,72 | 184.850.659,33 | 18:10 |
| COSMO COSMOS YAT. HOLDING | 208,00 | 1,46 | 14.423.412,70 | 18:10 |
| CRDFA CREDITWEST FAKTORING | 29,32 | -2,01 | 62.680.475,82 | 18:10 |
| CRFSA CARREFOURSA | 165,00 | -0,96 | 129.484.215,10 | 18:10 |
| CUSAN CUHADAROGLU METAL | 25,82 | -0,69 | 18.780.583,80 | 18:10 |
| CVKMD CVK MADEN | 35,86 | -0,11 | 697.480.085,64 | 18:10 |
| CWENE CW ENERJI | 34,70 | 2,78 | 2.878.448.688,46 | 18:10 |
| DAGI DAGI GIYIM | 6,08 | 0,50 | 29.199.374,31 | 18:10 |
| DAPGM DAP GAYRIMENKUL | 10,86 | -4,49 | 654.647.771,29 | 18:10 |
| DARDL DARDANEL | 2,07 | 2,48 | 69.216.570,90 | 18:10 |
| DCTTR DCT TRADING DIS TICARET | 10,91 | -3,11 | 153.061.233,94 | 18:10 |
| DENGE DENGE HOLDING | 2,44 | 2,09 | 26.694.255,55 | 18:10 |
| DERHL DERLUKS YATIRIM HOLDING | 14,81 | 2,35 | 74.377.837,50 | 18:10 |
| DERIM DERIMOD | 36,94 | 1,43 | 16.725.685,82 | 18:10 |
| DESA DESA DERI | 13,56 | 1,95 | 27.039.145,13 | 18:10 |
| DESPC DESPEC BILGISAYAR | 40,44 | 1,20 | 14.195.014,34 | 18:10 |
| DEVA DEVA HOLDING | 67,10 | 2,36 | 63.120.316,85 | 18:10 |
| DGATE DATAGATE BILGISAYAR | 70,05 | 1,16 | 13.617.796,90 | 18:10 |
| DGGYO DOGUS GMYO | 30,80 | 10,00 | 10.685.026,60 | 18:10 |
| DGNMO DOGANLAR MOBILYA | 6,68 | 9,87 | 16.141.545,32 | 18:10 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 27,00 | 2,04 | 1.107.331,84 | 18:10 |
| DITAS DITAS DOGAN | 34,50 | -3,14 | 61.558.514,54 | 18:10 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,26 | -0,32 | 47.810.235,59 | 18:10 |
| DMRGD DMR UNLU MAMULLER | 5,06 | -4,17 | 701.561.298,50 | 18:10 |
| DMSAS DEMISAS DOKUM | 8,60 | 0,94 | 18.216.254,25 | 18:10 |
| DNISI DINAMIK ISI MAKINA YALITIM | 20,50 | 0,39 | 17.035.279,66 | 18:10 |
| DOAS DOGUS OTOMOTIV | 189,90 | -0,58 | 388.672.360,30 | 18:10 |
| DOCO DO-CO | 9.725,00 | 1,51 | 66.454.240,00 | 18:10 |
| DOFER DOFER YAPI MALZEMELERI | 34,36 | 0,23 | 70.388.315,10 | 18:10 |
| DOFRB DOF ROBOTIK | 104,50 | 1,46 | 555.875.147,50 | 18:10 |
| DOGUB DOGUSAN | 136,20 | 9,93 | 208.967.027,10 | 18:10 |
| DOHOL DOGAN HOLDING | 21,80 | 1,49 | 198.626.069,84 | 18:10 |
| DOKTA DOKTAS DOKUMCULUK | 23,88 | 1,88 | 8.675.273,30 | 18:10 |
| DSTKF DESTEK FINANS FAKTORING | 2.115,00 | 1,83 | 1.060.468.510,00 | 18:10 |
| DUNYH DUNYA HOLDING | 106,50 | 0,47 | 64.061.976,80 | 18:10 |
| DURDO DURAN DOGAN BASIM | 4,16 | 2,46 | 16.741.696,75 | 18:10 |
| DURKN DURUKAN SEKERLEME | 19,96 | 3,74 | 101.688.358,15 | 18:10 |
| DYOBY DYO BOYA | 15,00 | 9,57 | 168.707.604,09 | 18:10 |
| DZGYO DENIZ GMYO | 7,93 | 1,28 | 18.555.459,72 | 18:10 |
| EBEBK EBEBEK MAGAZACILIK | 69,70 | 5,13 | 154.176.440,80 | 18:10 |
| ECILC ECZACIBASI ILAC | 99,95 | -8,47 | 1.088.806.993,25 | 18:10 |
| ECOGR ECOGREEN ENERJI | 37,70 | 1,62 | 421.915.422,44 | 18:10 |
| ECZYT ECZACIBASI YATIRIM | 342,50 | -7,43 | 567.559.100,25 | 18:10 |
| EDATA E-DATA TEKNOLOJI | 21,94 | 4,68 | 107.797.246,88 | 18:10 |
| EDIP EDIP GAYRIMENKUL | 36,62 | 1,16 | 32.616.502,12 | 18:10 |
| EFOR EFOR YATIRIM | 6,12 | 9,87 | 800.025.953,91 | 18:10 |
| EGEEN EGE ENDUSTRI | 5.900,00 | 4,33 | 189.719.115,00 | 18:10 |
| EGEGY EGEYAPI AVRUPA GMYO | 32,12 | -3,95 | 231.242.271,22 | 18:10 |
| EGEPO NASMED EGEPOL | 16,28 | 6,47 | 113.005.866,69 | 18:10 |
| EGGUB EGE GUBRE | 120,40 | -1,31 | 127.734.962,50 | 18:10 |
| EGPRO EGE PROFIL | 30,78 | -1,35 | 46.287.664,38 | 18:10 |
| EGSER EGE SERAMIK | 2,88 | 0,70 | 7.820.007,61 | 18:10 |
| EKGYO EMLAK KONUT GMYO | 21,16 | 0,76 | 2.150.328.175,00 | 18:10 |
| EKIZ EKIZ KIMYA | 93,00 | -0,91 | 1.713.019,90 | 18:10 |
| EKOS EKOS TEKNOLOJI | 5,78 | 5,09 | 263.270.912,08 | 18:10 |
| EKSUN EKSUN GIDA | 5,46 | 1,49 | 17.776.478,69 | 18:10 |
| ELITE ELITE NATUREL ORGANIK GIDA | 29,74 | 1,50 | 30.446.999,72 | 18:10 |
| EMKEL EMEK ELEKTRIK | 22,16 | 1,56 | 341.699.827,32 | 18:10 |
| EMNIS EMINIS AMBALAJ | 149,00 | 2,97 | 1.078.850,40 | 18:10 |
| EMPAE EMPA ELEKTRONIK | 38,80 | -3,05 | 472.054.283,70 | 18:10 |
| ENDAE ENDA ENERJI HOLDING | 16,20 | 0,87 | 108.385.925,08 | 18:10 |
| ENERY ENERYA ENERJI | 9,14 | 5,42 | 662.349.687,32 | 18:10 |
| ENJSA ENERJISA ENERJI | 123,70 | 4,12 | 774.962.653,60 | 18:10 |
| ENKAI ENKA INSAAT | 104,60 | 4,29 | 1.943.244.951,50 | 18:10 |
| ENPRA ENPARA BANK | 114,50 | 1,87 | 125.754.353,80 | 18:10 |
| ENSRI ENSARI SINAI YATIRIMLAR | 28,60 | -9,95 | 181.893.336,52 | 18:10 |
| ENTRA IC ENTERRA YEN. ENERJI | 10,83 | -0,55 | 145.020.300,56 | 18:10 |
| EPLAS EGEPLAST | 5,95 | 0,85 | 47.842.657,08 | 18:10 |
| ERBOS ERBOSAN | 201,10 | 0,70 | 12.600.125,80 | 18:10 |
| ERCB ERCIYAS CELIK BORU | 59,00 | 4,61 | 118.996.799,45 | 18:10 |
| EREGL EREGLI DEMIR CELIK | 31,46 | -1,69 | 7.364.019.147,94 | 18:10 |
| ERSU ERSU GIDA | 25,40 | -1,09 | 19.578.072,30 | 18:10 |
| ESCAR ESCAR FILO | 45,54 | -3,92 | 251.660.324,56 | 18:10 |
| ESCOM ESCORT TEKNOLOJI | 4,41 | 2,80 | 368.743.309,38 | 18:10 |
| ESEN ESENBOGA ELEKTRIK | 4,12 | -0,24 | 768.141.704,38 | 18:10 |
| ETILR ETILER GIDA | 3,93 | -1,26 | 38.579.384,15 | 18:10 |
| ETYAT EURO TREND YAT. ORT. | 22,36 | 0,72 | 2.804.958,48 | 18:10 |
| EUHOL EURO YATIRIM HOLDING | 12,97 | -0,08 | 6.685.459,67 | 18:10 |
| EUKYO EURO KAPITAL YAT. ORT. | 20,72 | -0,38 | 6.819.920,96 | 18:10 |
| EUPWR EUROPOWER ENERJI | 43,90 | -2,10 | 525.540.100,82 | 18:10 |
| EUREN EUROPEN ENDUSTRI | 5,20 | -4,76 | 1.701.654.304,91 | 18:10 |
| EUYO EURO YAT. ORT. | 18,84 | 4,67 | 30.630.986,40 | 18:10 |
| EYGYO EYG GMYO | 2,78 | 0,72 | 32.943.266,64 | 18:10 |
| FADE FADE GIDA | 14,98 | 0,47 | 29.256.217,79 | 18:10 |
| FENER FENERBAHCE FUTBOL | 3,08 | 1,65 | 1.060.306.805,75 | 18:10 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 13,91 | 9,96 | 59.234.110,47 | 18:10 |
| FMIZP F-M IZMIT PISTON | 287,50 | 3,32 | 48.373.585,25 | 18:10 |
| FONET FONET BILGI TEKNOLOJILERI | 4,60 | 1,32 | 191.491.274,89 | 18:10 |
| FORMT FORMET METAL VE CAM | 2,85 | 1,06 | 166.383.246,37 | 18:10 |
| FORTE FORTE BILGI ILETISIM | 97,40 | 0,88 | 171.084.825,05 | 18:10 |
| FRIGO FRIGO PAK GIDA | 7,97 | -0,99 | 68.032.050,74 | 18:10 |
| FRMPL FORMUL PLASTIK VE METAL | 32,90 | -0,18 | 103.677.876,14 | 18:10 |
| FROTO FORD OTOSAN | 106,10 | 1,14 | 2.724.274.037,70 | 18:10 |
| FZLGY FUZUL GMYO | 16,80 | 2,38 | 345.801.626,86 | 18:10 |
| GARAN GARANTI BANKASI | 140,00 | 0,94 | 5.983.622.960,90 | 18:10 |
| GARFA GARANTI FAKTORING | 27,90 | 2,57 | 16.116.423,34 | 18:10 |
| GATEG GATE GROUP TEKNOLOJI | 342,75 | 1,33 | 5.194.036,00 | 18:10 |
| GEDIK GEDIK Y. MEN. DEG. | 5,60 | 2,00 | 17.283.190,57 | 18:10 |
| GEDZA GEDIZ AMBALAJ | 29,34 | 1,52 | 18.161.796,06 | 18:10 |
| GENIL GEN ILAC | 10,44 | -0,57 | 187.701.675,20 | 18:10 |
| GENKM GENTAS KIMYA | 13,56 | 0,59 | 367.328.235,35 | 18:10 |
| GENTS GENTAS | 7,26 | -9,93 | 135.002.683,18 | 18:10 |
| GEREL GERSAN ELEKTRIK | 37,34 | -1,58 | 419.247.345,00 | 18:10 |
| GESAN GIRISIM ELEKTRIK SANAYI | 50,20 | -1,86 | 227.668.485,65 | 18:10 |
| GIPTA GIPTA OFIS KIRTASIYE | 77,70 | 6,44 | 468.866.863,75 | 18:10 |
| GLBMD GLOBAL MEN. DEG. | 12,70 | 0,79 | 4.455.115,10 | 18:10 |
| GLCVY GELECEK VARLIK YONETIMI | 59,20 | 0,77 | 104.843.842,75 | 18:10 |
| GLRMK GULERMAK AGIR SANAYI | 226,20 | -2,50 | 3.357.641.889,00 | 18:10 |
| GLRYH GULER YAT. HOLDING | 4,29 | 0,94 | 43.103.141,49 | 18:10 |
| GLYHO GLOBAL YAT. HOLDING | 16,55 | 3,05 | 168.911.020,95 | 18:10 |
| GMTAS GIMAT MAGAZACILIK | 34,60 | 2,55 | 136.115.987,38 | 18:10 |
| GOKNR GOKNUR GIDA | 22,56 | -0,62 | 148.981.916,46 | 18:10 |
| GOLTS GOLTAS CIMENTO | 391,00 | -0,26 | 37.201.668,75 | 18:10 |
| GOODY GOOD-YEAR | 15,06 | 0,67 | 28.188.268,13 | 18:10 |
| GOZDE GOZDE GIRISIM | 20,12 | 2,34 | 83.256.408,79 | 18:10 |
| GRNYO GARANTI YAT. ORT. | 14,21 | -0,98 | 5.958.692,85 | 18:10 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 316,75 | 1,69 | 129.814.820,75 | 18:10 |
| GRTHO GRAINTURK HOLDING | 266,00 | -5,59 | 876.050.392,75 | 18:10 |
| GSDDE GSD DENIZCILIK | 10,25 | 0,79 | 21.742.842,59 | 18:10 |
| GSDHO GSD HOLDING | 5,01 | -0,99 | 35.794.942,09 | 18:10 |
| GSRAY GALATASARAY SPORTIF | 1,10 | 0,92 | 380.380.452,52 | 18:10 |
| GUBRF GUBRE FABRIK. | 492,50 | 1,97 | 1.356.309.365,25 | 18:10 |
| GUNDG GUNDOGDU GIDA | 863,00 | -3,52 | 227.334.809,00 | 18:10 |
| GWIND GALATA WIND ENERJI | 27,18 | -0,88 | 200.859.250,20 | 18:10 |
| GZNMI GEZINOMI SEYAHAT | 65,50 | 3,72 | 348.713.391,85 | 18:10 |
| HALKB T. HALK BANKASI | 39,78 | -0,20 | 2.266.210.261,46 | 18:10 |
| HATEK HATAY TEKSTIL | 15,61 | 3,10 | 159.017.894,54 | 18:10 |
| HATSN HATSAN GEMI | 41,02 | 0,54 | 147.655.105,34 | 18:10 |
| HDFGS HEDEF GIRISIM | 3,40 | 1,19 | 317.329.786,32 | 18:10 |
| HEDEF HEDEF HOLDING | 142,30 | -5,76 | 686.723.507,00 | 18:10 |
| HEKTS HEKTAS | 3,13 | 1,29 | 680.592.733,55 | 18:10 |
| HKTM HIDROPAR HAREKET KONTROL | 12,31 | 1,57 | 44.069.960,82 | 18:10 |
| HLGYO HALK GMYO | 5,70 | 2,15 | 410.696.105,32 | 18:10 |
| HOROZ HOROZ LOJISTIK | 57,70 | 0,52 | 45.184.797,25 | 18:10 |
| HRKET HAREKET PROJE TASIMACILIGI | 63,65 | 0,95 | 38.948.077,85 | 18:10 |
| HTTBT HITIT BILGISAYAR | 41,48 | 1,62 | 34.035.770,78 | 18:10 |
| HUBVC HUB GIRISIM | 3,39 | 3,04 | 7.093.775,73 | 18:10 |
| HUNER HUN YENILENEBILIR ENERJI | 3,15 | 2,27 | 52.540.536,88 | 18:10 |
| HURGZ HURRIYET GZT. | 5,62 | 0,72 | 34.543.963,92 | 18:10 |
| ICBCT ICBC TURKEY BANK | 14,47 | 0,00 | 37.559.738,91 | 18:10 |
| ICUGS ICU GIRISIM | 3,81 | -2,56 | 272.361.237,86 | 18:10 |
| IDGYO IDEALIST GMYO | 3,74 | -1,32 | 6.259.926,78 | 18:10 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 96,70 | -0,10 | 1.991.211.403,65 | 18:10 |
| IHAAS IHLAS HABER AJANSI | 80,90 | 5,06 | 241.030.601,75 | 18:10 |
| IHEVA IHLAS EV ALETLERI | 2,17 | 1,40 | 6.444.126,47 | 18:10 |
| IHGZT IHLAS GAZETECILIK | 1,44 | 1,41 | 21.491.040,83 | 18:10 |
| IHLAS IHLAS HOLDING | 2,09 | 1,46 | 58.382.888,06 | 18:10 |
| IHLGM IHLAS GAYRIMENKUL | 2,03 | 1,00 | 33.679.799,79 | 18:10 |
| IHYAY IHLAS YAYIN HOLDING | 1,85 | 1,65 | 20.344.334,78 | 18:10 |
| IMASM IMAS MAKINA | 3,90 | -0,76 | 195.051.316,89 | 18:10 |
| INDES INDEKS BILGISAYAR | 9,48 | 3,61 | 88.123.191,78 | 18:10 |
| INFO INFO YATIRIM | 3,40 | 1,80 | 69.830.606,83 | 18:10 |
| INGRM INGRAM BILISIM | 407,50 | 2,71 | 16.797.889,50 | 18:10 |
| INTEK INNOSA TEKNOLOJI | 260,00 | 2,36 | 3.866.897,50 | 18:10 |
| INTEM INTEMA | 279,00 | 1,27 | 30.195.568,00 | 18:10 |
| INVEO INVEO YATIRIM HOLDING | 7,58 | 1,34 | 42.526.539,12 | 18:10 |
| INVES INVESTCO HOLDING | 551,00 | 0,92 | 65.148.833,50 | 18:10 |
| ISATR IS BANKASI (A) | 4.950.000,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 73,00 | 0,21 | 2.615.729,55 | 18:10 |
| ISBTR IS BANKASI (B) | 461.002,50 | 1,59 | 1.844.207,50 | 18:10 |
| ISCTR IS BANKASI (C) | 14,55 | -0,41 | 13.425.979.184,23 | 18:10 |
| ISDMR ISKENDERUN DEMIR CELIK | 43,90 | 0,00 | 150.545.712,74 | 18:10 |
| ISFIN IS FIN.KIR. | 20,30 | 1,20 | 58.044.749,65 | 18:10 |
| ISGSY IS GIRISIM | 127,40 | -0,23 | 163.018.137,70 | 18:10 |
| ISGYO IS GMYO | 20,80 | 0,97 | 48.702.429,28 | 18:10 |
| ISKPL ISIK PLASTIK | 17,38 | 1,52 | 815.220.729,66 | 18:10 |
| ISKUR IS BANKASI (KUR.) | 2.499.987,50 | 0,00 | 2.499.987,50 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 44,98 | 3,12 | 425.322.414,38 | 18:10 |
| ISSEN ISBIR SENTETIK DOKUMA | 7,97 | 2,18 | 9.279.168,76 | 18:10 |
| ISYAT IS YAT. ORT. | 8,28 | 1,35 | 7.537.285,21 | 18:10 |
| IZENR IZDEMIR ENERJI | 9,87 | 1,75 | 1.115.239.952,53 | 18:10 |
| IZFAS IZMIR FIRCA | 55,30 | 8,01 | 588.118.905,25 | 18:10 |
| IZINV IZ YATIRIM HOLDING | 65,95 | 0,76 | 22.265.794,50 | 18:10 |
| IZMDC IZMIR DEMIR CELIK | 6,78 | 1,95 | 70.954.093,59 | 18:10 |
| JANTS JANTSA JANT SANAYI | 17,72 | 2,72 | 56.367.906,58 | 18:10 |
| KAPLM KAPLAMIN | 644,00 | -3,09 | 329.136.492,50 | 18:10 |
| KAREL KAREL ELEKTRONIK | 10,05 | 8,30 | 195.227.697,01 | 18:10 |
| KARSN KARSAN OTOMOTIV | 10,58 | 2,12 | 320.267.867,94 | 18:10 |
| KARTN KARTONSAN | 70,95 | 10,00 | 68.254.188,95 | 18:10 |
| KATMR KATMERCILER EKIPMAN | 2,74 | 0,37 | 266.222.838,92 | 18:10 |
| KAYSE KAYSERI SEKER FABRIKASI | 4,86 | 3,18 | 223.922.720,65 | 18:10 |
| KBORU KUZEY BORU | 25,12 | 1,95 | 307.386.512,06 | 18:10 |
| KCAER KOCAER CELIK | 11,48 | 0,17 | 158.871.140,18 | 18:10 |
| KCHOL KOC HOLDING | 206,30 | 1,08 | 5.167.399.140,20 | 18:10 |
| KENT KENT GIDA | 410,00 | 2,12 | 2.969.183,00 | 18:10 |
| KERVN KERVANSARAY YAT. HOLDING | 4,40 | 0,00 | 4.681.808,22 | 18:10 |
| KFEIN KAFEIN YAZILIM | 8,57 | 2,88 | 48.541.826,72 | 18:10 |
| KGYO KORAY GMYO | 9,81 | 6,05 | 253.344.398,84 | 18:10 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 17,15 | -1,72 | 54.135.718,32 | 18:10 |
| KLGYO KILER GMYO | 5,26 | 0,57 | 93.659.741,57 | 18:10 |
| KLKIM KALEKIM KIMYEVI MADDELER | 37,50 | 1,68 | 98.626.679,54 | 18:10 |
| KLMSN KLIMASAN KLIMA | 37,70 | 2,45 | 454.819.633,42 | 18:10 |
| KLNMA T. KALKINMA BANK. | 9,45 | 1,07 | 3.327.629,07 | 18:10 |
| KLRHO KILER HOLDING | 109,50 | 2,34 | 1.035.447.955,00 | 18:10 |
| KLSER KALESERAMIK | 26,40 | 1,93 | 43.562.967,90 | 18:10 |
| KLSYN KOLEKSIYON MOBILYA | 10,45 | 0,48 | 33.796.012,93 | 18:10 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 64,20 | 3,55 | 308.220.492,85 | 18:10 |
| KMPUR KIMTEKS POLIURETAN | 19,38 | 6,60 | 159.681.646,39 | 18:10 |
| KNFRT KONFRUT TARIM | 12,08 | 5,04 | 84.914.188,78 | 18:10 |
| KOCMT KOC METALURJI | 2,55 | 2,82 | 73.633.158,57 | 18:10 |
| KONKA KONYA KAGIT | 16,05 | 3,82 | 115.978.000,96 | 18:10 |
| KONTR KONTROLMATIK TEKNOLOJI | 9,87 | -2,57 | 1.499.648.616,96 | 18:10 |
| KONYA KONYA CIMENTO | 3.937,50 | 1,74 | 58.322.890,00 | 18:10 |
| KOPOL KOZA POLYESTER | 6,33 | -0,94 | 230.343.268,46 | 18:10 |
| KORDS KORDSA TEKNIK TEKSTIL | 64,60 | 3,36 | 126.422.891,15 | 18:10 |
| KOTON KOTON MAGAZACILIK | 15,32 | 1,12 | 39.490.568,54 | 18:10 |
| KRDMA KARDEMIR (A) | 32,28 | -1,77 | 350.612.499,16 | 18:10 |
| KRDMB KARDEMIR (B) | 70,45 | -4,34 | 435.218.667,50 | 18:10 |
| KRDMD KARDEMIR (D) | 35,40 | -1,94 | 2.505.141.753,60 | 18:10 |
| KRGYO KORFEZ GMYO | 2,82 | 1,08 | 33.718.003,84 | 18:10 |
| KRONT KRON TEKNOLOJI | 20,90 | 1,46 | 39.904.118,08 | 18:10 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,80 | 1,27 | 21.732.551,73 | 18:10 |
| KRSTL KRISTAL KOLA | 9,15 | 2,46 | 72.679.917,03 | 18:10 |
| KRTEK KARSU TEKSTIL | 24,26 | 1,25 | 4.935.147,62 | 18:10 |
| KRVGD KERVAN GIDA | 2,83 | -0,70 | 15.550.404,52 | 18:10 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.492,50 | -2,99 | 5.335.835,00 | 18:10 |
| KTLEV KATILIMEVIM TAS. FIN. | 83,20 | 2,91 | 7.901.336.020,30 | 18:10 |
| KTSKR KUTAHYA SEKER FABRIKASI | 127,20 | 9,94 | 357.961.727,40 | 18:10 |
| KUTPO KUTAHYA PORSELEN | 97,45 | 3,56 | 53.503.358,55 | 18:10 |
| KUVVA KUVVA GIDA | 128,80 | 0,55 | 9.975.676,50 | 18:10 |
| KUYAS KUYAS YATIRIM | 86,95 | 1,10 | 1.367.023.020,40 | 18:10 |
| KZBGY KIZILBUK GYO | 3,14 | -1,88 | 169.718.046,74 | 18:10 |
| KZGYO KUZUGRUP GMYO | 22,82 | -0,09 | 43.995.423,16 | 18:10 |
| LIDER LDR TURIZM | 128,60 | -7,61 | 632.544.598,90 | 18:10 |
| LIDFA LIDER FAKTORING | 3,58 | 1,70 | 27.387.024,60 | 18:10 |
| LILAK LILA KAGIT | 40,54 | 0,90 | 270.959.666,22 | 18:10 |
| LINK LINK BILGISAYAR | 5,14 | 0,59 | 114.058.268,20 | 18:10 |
| LKMNH LOKMAN HEKIM SAGLIK | 15,71 | 0,26 | 33.107.055,14 | 18:10 |
| LMKDC LIMAK DOGU ANADOLU | 34,16 | 1,36 | 247.640.129,04 | 18:10 |
| LOGO LOGO YAZILIM | 137,10 | 0,00 | 131.918.109,40 | 18:10 |
| LRSHO LORAS HOLDING | 3,75 | 1,90 | 90.464.159,62 | 18:10 |
| LUKSK LUKS KADIFE | 105,00 | 6,28 | 60.905.861,90 | 18:10 |
| LXGYO LUXERA GMYO | 15,90 | 0,32 | 605.900.603,91 | 18:10 |
| LYDHO LYDIA HOLDING | 185,60 | 0,49 | 98.012.267,10 | 18:10 |
| LYDYE LYDIA YESIL ENERJI | 15.887,50 | -0,66 | 23.815.587,50 | 18:10 |
| MAALT MARMARIS ALTINYUNUS | 1.531,00 | 4,93 | 326.373.406,00 | 18:10 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 36,90 | -2,17 | 110.584.455,12 | 18:10 |
| MAGEN MARGUN ENERJI | 62,40 | 0,65 | 454.251.524,25 | 18:10 |
| MAKIM MAKIM MAKINE | 19,07 | 5,18 | 188.786.841,82 | 18:10 |
| MAKTK MAKINA TAKIM | 13,86 | 10,00 | 124.323.588,24 | 18:10 |
| MANAS MANAS ENERJI YONETIMI | 24,66 | 6,29 | 373.919.760,60 | 18:10 |
| MARBL TUREKS TURUNC MADENCILIK | 12,79 | 1,91 | 19.939.600,87 | 18:10 |
| MARKA MARKA YATIRIM HOLDING | 58,40 | -2,83 | 158.371.595,05 | 18:10 |
| MARMR MARMARA HOLDING | 2,94 | 3,16 | 563.154.935,63 | 18:10 |
| MARTI MARTI OTEL | 2,16 | 9,64 | 415.366.277,17 | 18:10 |
| MAVI MAVI GIYIM | 43,74 | 1,30 | 257.298.701,64 | 18:10 |
| MCARD METROPAL KURUMSAL HIZMETLER | 185,10 | -6,04 | 2.356.871.765,70 | 18:10 |
| MEDTR MEDITERA TIBBI MALZEME | 29,08 | 1,68 | 23.170.903,44 | 18:10 |
| MEGAP MEGA POLIETILEN | 2,49 | 1,63 | 3.420.608,40 | 18:10 |
| MEGMT MEGA METAL | 81,45 | 2,32 | 851.610.131,65 | 18:10 |
| MEKAG MEKA GLOBAL MAKINE | 4,86 | -10,00 | 1.152.027.659,11 | 18:10 |
| MEPET METRO PETROL VE TESISLERI | 23,36 | -1,93 | 11.258.066,70 | 18:10 |
| MERCN MERCAN KIMYA | 17,07 | 1,49 | 76.843.531,53 | 18:10 |
| MERIT MERIT TURIZM | 16,70 | 3,92 | 94.698.804,48 | 18:10 |
| MERKO MERKO GIDA | 14,49 | -0,14 | 64.272.256,96 | 18:10 |
| METRO METRO HOLDING | 6,90 | 6,48 | 120.366.182,56 | 18:10 |
| MEYSU MEYSU GIDA | 16,05 | 2,49 | 1.290.086.756,22 | 18:10 |
| MGROS MIGROS TICARET | 649,00 | 1,25 | 2.242.887.547,00 | 18:10 |
| MHRGY MHR GMYO | 3,63 | -0,27 | 31.759.442,48 | 18:10 |
| MIATK MIA TEKNOLOJI | 40,00 | -0,40 | 719.934.325,08 | 18:10 |
| MMCAS MMC SAN. VE TIC. YAT. | 80,80 | 1,13 | 2.653.222,25 | 18:10 |
| MNDRS MENDERES TEKSTIL | 12,41 | 1,72 | 97.628.233,82 | 18:10 |
| MNDTR MONDI TURKEY | 5,99 | 2,74 | 27.293.657,87 | 18:10 |
| MOBTL MOBILTEL ILETISIM | 13,70 | 2,24 | 74.527.781,80 | 18:10 |
| MOGAN MOGAN ENERJI | 13,02 | -3,34 | 404.374.299,67 | 18:10 |
| MOPAS MOPAS MARKETCILIK | 41,98 | -0,05 | 437.436.895,64 | 18:10 |
| MPARK MLP SAGLIK | 460,00 | 1,10 | 292.189.813,00 | 18:10 |
| MRGYO MARTI GMYO | 1,58 | 5,33 | 433.509.489,82 | 18:10 |
| MRSHL MARSHALL | 1.444,00 | 2,70 | 55.141.402,00 | 18:10 |
| MSGYO MISTRAL GMYO | 7,94 | 0,76 | 35.819.847,75 | 18:10 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 22,18 | 3,07 | 22.932.419,52 | 18:10 |
| MTRYO METRO YAT. ORT. | 9,70 | 4,64 | 6.526.765,94 | 18:10 |
| MZHLD MAZHAR ZORLU HOLDING | 6,06 | -0,49 | 4.706.790,48 | 18:10 |
| NATEN NATUREL ENERJI | 8,69 | 6,23 | 489.614.080,46 | 18:10 |
| NETAS NETAS TELEKOM. | 63,25 | 3,69 | 31.945.340,60 | 18:10 |
| NETCD NETCAD YAZILIM | 133,50 | 0,75 | 790.572.027,40 | 18:10 |
| NIBAS NIGBAS NIGDE BETON | 8,20 | 5,13 | 314.051.373,96 | 18:10 |
| NTGAZ NATURELGAZ | 12,93 | 2,95 | 121.700.464,88 | 18:10 |
| NTHOL NET HOLDING | 39,04 | 0,98 | 97.534.387,40 | 18:10 |
| NUGYO NUROL GMYO | 9,48 | 4,75 | 60.852.715,21 | 18:10 |
| NUHCM NUH CIMENTO | 244,50 | 0,29 | 50.830.429,05 | 18:10 |
| OBAMS OBA MAKARNACILIK | 8,18 | 0,12 | 237.404.212,03 | 18:10 |
| OBASE OBASE BILGISAYAR | 37,30 | -0,37 | 33.120.967,56 | 18:10 |
| ODAS ODAS ELEKTRIK | 6,75 | -0,74 | 870.085.870,25 | 18:10 |
| ODINE ODINE TEKNOLOJI | 871,50 | -3,06 | 209.322.893,50 | 18:10 |
| OFSYM OFIS YEM GIDA | 61,80 | 2,23 | 60.041.489,35 | 18:10 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 287,50 | 2,59 | 166.613.623,25 | 18:10 |
| ONRYT ONUR TEKNOLOJI | 61,25 | 1,16 | 78.958.434,00 | 18:10 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,86 | 3,21 | 47.804.090,20 | 18:10 |
| ORGE ORGE ENERJI ELEKTRIK | 76,15 | 0,13 | 68.501.009,80 | 18:10 |
| ORMA ORMA ORMAN MAHSULLERI | 158,00 | 1,28 | 1.217.478,00 | 18:10 |
| OSMEN OSMANLI MENKUL | 7,70 | 7,09 | 69.632.892,13 | 18:10 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 2,74 | 1,48 | 40.093.866,07 | 18:10 |
| OTKAR OTOKAR | 398,00 | 1,40 | 364.205.722,75 | 18:10 |
| OTTO OTTO HOLDING | 340,00 | 2,41 | 215.169.881,25 | 18:10 |
| OYAKC OYAK CIMENTO | 25,66 | 1,99 | 395.931.059,76 | 18:10 |
| OYAYO OYAK YAT. ORT. | 55,85 | 2,10 | 7.998.370,10 | 18:10 |
| OYLUM OYLUM SINAI YATIRIMLAR | 7,56 | 0,00 | 5.817.898,59 | 18:10 |
| OYYAT OYAK YATIRIM MENKUL | 55,80 | 3,43 | 20.121.650,65 | 18:10 |
| OZATD OZATA DENIZCILIK | 280,00 | 2,47 | 334.798.663,50 | 18:10 |
| OZGYO OZDERICI GMYO | 2,02 | 2,54 | 17.649.039,90 | 18:10 |
| OZKGY OZAK GMYO | 12,93 | 0,86 | 83.023.000,08 | 18:10 |
| OZRDN OZERDEN AMBALAJ | 34,60 | 2,19 | 21.039.071,94 | 18:10 |
| OZSUB OZSU BALIK | 23,72 | 0,68 | 97.005.213,82 | 18:10 |
| OZYSR OZYASAR TEL | 45,22 | -0,92 | 44.989.678,84 | 18:10 |
| PAGYO PANORA GMYO | 126,40 | 2,35 | 42.309.796,00 | 18:10 |
| PAHOL PASIFIK HOLDING | 1,57 | 1,29 | 664.812.989,79 | 18:10 |
| PAMEL PAMEL ELEKTRIK | 85,20 | 3,46 | 21.848.798,90 | 18:10 |
| PAPIL PAPILON SAVUNMA | 16,12 | 0,44 | 308.900.465,05 | 18:10 |
| PARSN PARSAN | 82,25 | 1,23 | 43.406.566,65 | 18:10 |
| PASEU PASIFIK EURASIA LOJISTIK | 120,80 | -0,25 | 247.259.833,80 | 18:10 |
| PATEK PASIFIK TEKNOLOJI | 20,22 | 0,70 | 591.783.564,16 | 18:10 |
| PCILT PC ILETISIM MEDYA | 27,50 | 1,63 | 30.671.641,26 | 18:10 |
| PEKGY PEKER GMYO | 13,77 | 2,91 | 2.765.078.983,29 | 18:10 |
| PENGD PENGUEN GIDA | 10,34 | 3,82 | 228.725.049,74 | 18:10 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 13,46 | 2,12 | 58.023.127,01 | 18:10 |
| PETKM PETKIM | 22,06 | -0,63 | 3.609.726.634,08 | 18:10 |
| PETUN PINAR ET VE UN | 12,56 | 1,62 | 25.592.023,62 | 18:10 |
| PGSUS PEGASUS | 187,10 | 1,85 | 3.837.817.598,20 | 18:10 |
| PINSU PINAR SU | 13,08 | 0,85 | 227.909.876,24 | 18:10 |
| PKART PLASTIKKART | 78,30 | 2,22 | 31.257.888,05 | 18:10 |
| PKENT PETROKENT TURIZM | 163,10 | 1,18 | 71.417.539,20 | 18:10 |
| PLTUR PLATFORM TURIZM | 23,90 | 2,14 | 63.454.310,66 | 18:10 |
| PNLSN PANELSAN CATI CEPHE | 44,40 | 0,68 | 66.326.987,14 | 18:10 |
| PNSUT PINAR SUT | 13,36 | 1,98 | 59.564.689,47 | 18:10 |
| POLHO POLISAN HOLDING | 22,64 | -0,35 | 171.702.231,36 | 18:10 |
| POLTK POLITEKNIK METAL | 5.207,50 | 3,12 | 64.080.295,00 | 18:10 |
| PRDGS PARDUS GIRISIM | 6,96 | -0,85 | 46.638.974,46 | 18:10 |
| PRKAB TURK PRYSMIAN KABLO | 40,74 | 1,65 | 91.787.876,60 | 18:10 |
| PRKME PARK ELEK.MADENCILIK | 19,15 | 0,58 | 33.632.370,85 | 18:10 |
| PRZMA PRIZMA PRESS MATBAACILIK | 14,67 | 3,67 | 9.879.918,18 | 18:10 |
| PSDTC PERGAMON DIS TICARET | 132,20 | -0,90 | 11.935.995,20 | 18:10 |
| PSGYO PASIFIK GMYO | 2,42 | 0,41 | 529.536.324,12 | 18:10 |
| QNBFK QNB FINANSAL KIRALAMA | 46,00 | 1,32 | 4.100.157,70 | 18:10 |
| QNBTR QNB BANK | 277,50 | 2,78 | 9.575.664,75 | 18:10 |
| QUAGR QUA GRANITE HAYAL YAPI | 3,57 | 5,00 | 668.226.150,33 | 18:10 |
| RALYH RAL YATIRIM HOLDING | 281,75 | 9,95 | 684.654.514,05 | 18:10 |
| RAYSG RAY SIGORTA | 197,90 | 2,97 | 72.645.170,40 | 18:10 |
| REEDR REEDER TEKNOLOJI | 7,56 | 0,27 | 229.045.040,79 | 18:10 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 181,30 | 1,28 | 228.026.469,30 | 18:10 |
| RNPOL RAINBOW POLIKARBONAT | 3,13 | -1,88 | 36.246.199,88 | 18:10 |
| RODRG RODRIGO TEKSTIL | 20,36 | 2,36 | 11.947.012,88 | 18:10 |
| ROYAL ROYAL HALI | 6,80 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,61 | 1,40 | 74.550.706,96 | 18:10 |
| RUBNS RUBENIS TEKSTIL | 35,00 | 4,73 | 179.642.148,60 | 18:10 |
| RUZYE RUZY MADENCILIK VE ENERJI | 12,23 | 0,99 | 168.450.466,73 | 18:10 |
| RYGYO REYSAS GMYO | 34,26 | -0,52 | 132.185.463,48 | 18:10 |
| RYSAS REYSAS LOJISTIK | 23,22 | 9,94 | 742.565.759,52 | 18:10 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 26,66 | -1,33 | 220.473.419,98 | 18:10 |
| SAHOL SABANCI HOLDING | 100,50 | 1,41 | 5.242.603.322,10 | 18:10 |
| SAMAT SARAY MATBAACILIK | 5,27 | 0,96 | 8.425.816,96 | 18:10 |
| SANEL SANEL MUHENDISLIK | 37,12 | 9,95 | 29.288.217,10 | 18:10 |
| SANFM SANIFOAM ENDUSTRI | 8,85 | 0,57 | 331.993.846,69 | 18:10 |
| SANKO SANKO PAZARLAMA | 20,78 | 2,16 | 28.427.328,06 | 18:10 |
| SARKY SARKUYSAN | 28,42 | 1,65 | 356.678.570,22 | 18:10 |
| SASA SASA POLYESTER | 2,72 | 4,62 | 12.503.320.493,50 | 18:10 |
| SAYAS SAY YENILENEBILIR ENERJI | 41,66 | 1,76 | 20.341.912,32 | 18:10 |
| SDTTR SDT UZAY VE SAVUNMA | 213,20 | -1,07 | 341.925.457,10 | 18:10 |
| SEGMN SEGMEN KARDESLER GIDA | 61,45 | 5,95 | 278.389.317,25 | 18:10 |
| SEGYO SEKER GMYO | 4,88 | 0,41 | 37.547.645,56 | 18:10 |
| SEKFK SEKER FIN. KIR. | 10,92 | -0,18 | 3.450.525,20 | 18:10 |
| SEKUR SEKURO PLASTIK | 8,25 | 2,48 | 24.222.382,31 | 18:10 |
| SELEC SELCUK ECZA DEPOSU | 88,15 | 1,03 | 129.205.163,30 | 18:10 |
| SELVA SELVA GIDA | 2,19 | 0,92 | 107.854.644,20 | 18:10 |
| SERNT SERANIT GRANIT SERAMIK | 10,49 | 9,96 | 486.377.031,61 | 18:10 |
| SEYKM SEYITLER KIMYA | 4,39 | 0,69 | 8.830.865,45 | 18:10 |
| SILVR SILVERLINE ENDUSTRI | 2,51 | 2,03 | 8.733.959,11 | 18:10 |
| SISE SISE CAM | 48,08 | 0,67 | 3.189.208.322,44 | 18:10 |
| SKBNK SEKERBANK | 12,70 | 1,68 | 588.087.997,58 | 18:10 |
| SKTAS SOKTAS | 3,30 | 8,55 | 102.407.199,79 | 18:10 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 283,75 | 8,30 | 45.192.574,25 | 18:10 |
| SKYMD SEKER YATIRIM | 12,47 | 0,73 | 56.207.509,09 | 18:10 |
| SMART SMARTIKS YAZILIM | 34,90 | 9,96 | 158.187.149,74 | 18:10 |
| SMRTG SMART GUNES ENERJISI TEK. | 7,31 | -0,81 | 127.160.255,62 | 18:10 |
| SMRVA SUMER VARLIK YONETIM | 90,75 | 10,00 | 577.097.701,35 | 18:10 |
| SNGYO SINPAS GMYO | 3,66 | 0,83 | 82.474.269,92 | 18:10 |
| SNICA SANICA ISI SANAYI | 4,01 | 2,30 | 32.570.414,94 | 18:10 |
| SNPAM SONMEZ PAMUKLU | 20,96 | 1,26 | 1.358.759,26 | 18:10 |
| SODSN SODAS SODYUM SANAYII | 9,45 | 0,00 | 1.270.401,15 | 18:10 |
| SOKE SOKE DEGIRMENCILIK | 17,75 | 4,66 | 154.815.970,55 | 18:10 |
| SOKM SOK MARKETLER TICARET | 53,15 | -0,75 | 501.262.739,50 | 18:10 |
| SONME SONMEZ FILAMENT | 136,30 | -0,44 | 9.694.113,30 | 18:10 |
| SRVGY SERVET GMYO | 3,17 | 1,28 | 101.165.713,74 | 18:10 |
| SUMAS SUMAS SUNI TAHTA | 256,25 | -0,49 | 1.385.490,25 | 18:10 |
| SUNTK SUN TEKSTIL | 34,00 | 0,71 | 20.001.919,62 | 18:10 |
| SURGY SUR TATIL EVLERI GMYO | 68,50 | 1,86 | 1.074.117.225,05 | 18:10 |
| SUWEN SUWEN TEKSTIL | 9,38 | -0,42 | 43.492.340,68 | 18:10 |
| SVGYO SAVUR GMYO | 17,16 | 4,95 | 563.909.435,17 | 18:10 |
| TABGD TAB GIDA | 256,75 | 1,28 | 253.988.827,50 | 18:10 |
| TARKM TARKIM BITKI KORUMA | 408,25 | 1,81 | 109.791.918,25 | 18:10 |
| TATEN TATLIPINAR ENERJI URETIM | 13,41 | -0,07 | 397.090.432,10 | 18:10 |
| TATGD TAT GIDA | 16,96 | -1,11 | 79.623.812,61 | 18:10 |
| TAVHL TAV HAVALIMANLARI | 330,25 | 0,53 | 887.425.541,50 | 18:10 |
| TBORG T.TUBORG | 144,50 | 0,84 | 36.429.111,10 | 18:10 |
| TCELL TURKCELL | 116,30 | 0,52 | 2.474.428.111,40 | 18:10 |
| TCKRC KIRAC GALVANIZ | 96,35 | 2,45 | 163.941.323,95 | 18:10 |
| TDGYO TREND GMYO | 16,50 | 4,17 | 41.666.193,02 | 18:10 |
| TEHOL TERA YATIRIM TEK. HOL. | 21,04 | 1,94 | 3.825.630.145,58 | 18:10 |
| TEKTU TEK-ART TURIZM | 10,58 | 9,98 | 308.541.499,17 | 18:10 |
| TERA TERA YATIRIM MENKUL DEGERLER | 370,00 | 0,20 | 1.291.759.944,50 | 18:10 |
| TEZOL EUROPAP TEZOL KAGIT | 18,53 | 3,00 | 139.533.793,06 | 18:10 |
| TGSAS TGS DIS TICARET | 166,80 | -2,28 | 44.483.216,60 | 18:10 |
| THYAO TURK HAVA YOLLARI | 324,00 | 2,29 | 21.028.938.616,75 | 18:10 |
| TKFEN TEKFEN HOLDING | 120,50 | 1,86 | 1.318.002.057,50 | 18:10 |
| TKNSA TEKNOSA IC VE DIS TICARET | 22,66 | 0,27 | 169.277.000,10 | 18:10 |
| TLMAN TRABZON LIMAN | 95,40 | 3,81 | 30.126.809,45 | 18:10 |
| TMPOL TEMAPOL POLIMER PLASTIK | 635,00 | 1,11 | 255.642.392,00 | 18:10 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 104,30 | 0,68 | 88.675.886,40 | 18:10 |
| TNZTP TAPDI TINAZTEPE | 23,54 | 0,94 | 112.582.914,16 | 18:10 |
| TOASO TOFAS OTO. FAB. | 298,00 | 5,02 | 1.191.755.571,00 | 18:10 |
| TRALT TURK ALTIN ISLETMELERI | 45,70 | 4,62 | 10.937.376.117,16 | 18:10 |
| TRCAS TURCAS HOLDING | 44,46 | 0,68 | 77.273.142,48 | 18:10 |
| TRENJ TR DOGAL ENERJI | 97,45 | 1,35 | 317.404.605,65 | 18:10 |
| TRGYO TORUNLAR GMYO | 89,85 | -0,55 | 79.593.875,20 | 18:10 |
| TRHOL TERA FINANSAL YAT. HOL. | 1.225,00 | 0,33 | 217.452.218,00 | 18:10 |
| TRILC TURK ILAC SERUM | 15,98 | 2,04 | 68.679.920,65 | 18:10 |
| TRMET TR ANADOLU METAL MADENCILIK | 137,00 | 1,33 | 1.152.844.239,90 | 18:10 |
| TSGYO TSKB GMYO | 6,71 | 1,98 | 14.431.037,87 | 18:10 |
| TSKB T.S.K.B. | 12,22 | 0,16 | 380.885.631,24 | 18:10 |
| TSPOR TRABZONSPOR SPORTIF | 1,00 | 4,17 | 615.269.168,97 | 18:10 |
| TTKOM TURK TELEKOM | 62,70 | 0,56 | 935.896.521,05 | 18:10 |
| TTRAK TURK TRAKTOR | 489,75 | 2,03 | 82.715.816,00 | 18:10 |
| TUCLK TUGCELIK | 4,15 | 0,97 | 83.591.261,47 | 18:10 |
| TUKAS TUKAS | 2,40 | 0,84 | 263.118.682,26 | 18:10 |
| TUPRS TUPRAS | 267,50 | 1,33 | 12.633.012.514,00 | 18:10 |
| TUREX TUREKS TURIZM TASIMACILIK | 8,16 | 2,00 | 315.564.537,71 | 18:10 |
| TURGG TURKER PROJE GAYRIMENKUL | 31,72 | -1,12 | 36.455.049,50 | 18:10 |
| TURSG TURKIYE SIGORTA | 13,51 | 2,50 | 592.458.854,44 | 18:10 |
| UCAYM UCAY MUHENDISLIK | 29,12 | -2,02 | 459.546.460,76 | 18:10 |
| UFUK UFUK YATIRIM | 1.540,00 | -1,41 | 83.798.950,00 | 18:10 |
| ULAS ULASLAR TURIZM YAT. | 31,32 | -0,63 | 32.100.520,82 | 18:10 |
| ULKER ULKER BISKUVI | 120,30 | 0,84 | 787.102.632,90 | 18:10 |
| ULUFA ULUSAL FAKTORING | 4,86 | 4,52 | 99.075.882,08 | 18:10 |
| ULUSE ULUSOY ELEKTRIK | 216,10 | 9,97 | 161.696.156,50 | 18:10 |
| ULUUN ULUSOY UN SANAYI | 7,84 | -0,13 | 59.493.640,87 | 18:10 |
| UMPAS UMPAS HOLDING | 9,30 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 13,06 | 0,00 | 31.447.996,10 | 18:10 |
| USAK USAK SERAMIK | 1,70 | 1,80 | 161.014.173,85 | 18:10 |
| VAKBN VAKIFLAR BANKASI | 34,26 | -0,06 | 1.377.855.074,44 | 18:10 |
| VAKFA VAKIF FAKTORING | 13,34 | -0,52 | 182.540.994,07 | 18:10 |
| VAKFN VAKIF FIN. KIR. | 1,84 | 2,22 | 162.819.637,32 | 18:10 |
| VAKKO VAKKO TEKSTIL | 87,70 | -6,40 | 185.421.055,45 | 18:10 |
| VANGD VANET GIDA | 88,70 | 8,17 | 62.996.376,60 | 18:10 |
| VBTYZ VBT YAZILIM | 21,54 | 5,80 | 71.467.758,86 | 18:10 |
| VERTU VERUSATURK GIRISIM | 40,22 | 1,41 | 15.870.055,48 | 18:10 |
| VERUS VERUSA HOLDING | 503,50 | -0,30 | 40.241.071,50 | 18:10 |
| VESBE VESTEL BEYAZ ESYA | 7,18 | 0,98 | 43.733.071,34 | 18:10 |
| VESTL VESTEL | 28,16 | 1,08 | 146.754.770,70 | 18:10 |
| VKFYO VAKIF YAT. ORT. | 32,28 | 2,02 | 9.126.744,66 | 18:10 |
| VKGYO VAKIF GMYO | 2,73 | 1,49 | 102.135.817,95 | 18:10 |
| VKING VIKING KAGIT | 26,14 | 2,51 | 22.143.516,74 | 18:10 |
| VRGYO VERA KONSEPT GMYO | 2,38 | 1,28 | 79.400.939,44 | 18:10 |
| VSNMD VISNE MADENCILIK | 88,55 | 10,00 | 412.758.945,60 | 18:10 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 15,34 | 2,82 | 39.654.506,50 | 18:10 |
| YATAS YATAS | 42,96 | 2,09 | 28.114.695,98 | 18:10 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 23,10 | 0,43 | 42.376.331,90 | 18:10 |
| YBTAS YIBITAS INSAAT MALZEME | 18,08 | 0,44 | 2.471.125,14 | 18:10 |
| YEOTK YEO TEKNOLOJI ENERJI | 52,60 | 1,15 | 315.065.340,70 | 18:10 |
| YESIL YESIL YATIRIM HOLDING | 1,49 | 2,05 | 35.916.820,82 | 18:10 |
| YGGYO YENI GIMAT GMYO | 221,00 | 5,49 | 97.301.216,30 | 18:10 |
| YIGIT YIGIT AKU | 23,48 | 1,12 | 131.387.061,30 | 18:10 |
| YKBNK YAPI VE KREDI BANK. | 37,68 | -1,00 | 14.122.796.322,16 | 18:10 |
| YKSLN YUKSELEN CELIK | 3,16 | 1,61 | 20.954.347,20 | 18:10 |
| YONGA YONGA MOBILYA | 54,35 | 1,78 | 707.676,95 | 18:10 |
| YUNSA YUNSA | 8,65 | 2,98 | 49.430.176,27 | 18:10 |
| YYAPI YESIL YAPI | 0,98 | 1,03 | 7.768.212,06 | 18:10 |
| YYLGD YAYLA GIDA | 11,67 | 0,60 | 93.440.347,22 | 18:10 |
| ZEDUR ZEDUR ENERJI | 9,07 | 0,78 | 48.466.186,51 | 18:10 |
| ZERGY ZERAY GMYO | 21,86 | 2,15 | 260.141.812,36 | 18:10 |
| ZGYO Z GMYO | 29,68 | 7,23 | 483.187.078,36 | 18:10 |
| ZOREN ZORLU ENERJI | 2,95 | 1,72 | 170.036.552,67 | 18:10 |
| ZRGYO ZIRAAT GMYO | 21,58 | 2,18 | 33.281.602,96 | 18:10 |
