17 Eylül 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 9,35 | -1,58 | 93.892.478,51 | 18:10 |
| A1YEN A1 YENILENEBILIR ENERJI | 31,14 | 1,70 | 84.070.859,72 | 18:10 |
| ACSEL ACIPAYAM SELULOZ | 121,60 | -0,33 | 29.519.464,10 | 18:10 |
| ADEL ADEL KALEMCILIK | 34,84 | 1,22 | 138.581.227,34 | 18:10 |
| ADESE ADESE GAYRIMENKUL | 21,12 | 0,57 | 900.390.522,44 | 18:10 |
| ADGYO ADRA GMYO | 56,60 | -1,14 | 82.099.945,30 | 18:10 |
| AEFES ANADOLU EFES | 15,22 | -1,49 | 670.738.250,13 | 18:10 |
| AFYON AFYON CIMENTO | 13,68 | -0,94 | 35.554.024,94 | 18:10 |
| AGESA AGESA HAYAT EMEKLILIK | 166,90 | 0,97 | 197.585.244,20 | 18:10 |
| AGHOL ANADOLU GRUBU HOLDING | 27,74 | 1,02 | 113.525.874,42 | 18:10 |
| AGROT AGROTECH TEKNOLOJI | 8,04 | 0,37 | 107.377.291,76 | 18:10 |
| AGYO ATAKULE GMYO | 7,80 | -0,64 | 3.186.026,59 | 18:10 |
| AHGAZ AHLATCI DOGALGAZ | 32,42 | -4,03 | 154.386.051,38 | 18:10 |
| AHSGY AHES GMYO | 48,58 | 8,63 | 115.708.333,16 | 18:10 |
| AKBNK AKBANK | 67,35 | 1,13 | 7.162.081.299,15 | 18:10 |
| AKCNS AKCANSA | 140,90 | 1,51 | 129.036.746,70 | 18:10 |
| AKENR AKENERJI | 11,11 | -0,71 | 87.084.598,36 | 18:10 |
| AKFGY AKFEN GMYO | 2,73 | -0,73 | 84.382.070,25 | 18:10 |
| AKFIS AKFEN INSAAT | 23,40 | -1,43 | 53.016.007,84 | 18:10 |
| AKFYE AKFEN YEN. ENERJI | 17,70 | -0,62 | 85.287.608,10 | 18:10 |
| AKGRT AKSIGORTA | 6,31 | 0,16 | 60.442.679,19 | 18:10 |
| AKMGY AKMERKEZ GMYO | 228,20 | -0,91 | 5.683.506,00 | 18:10 |
| AKSA AKSA | 10,90 | 1,11 | 664.984.186,80 | 18:10 |
| AKSEN AKSA ENERJI | 38,68 | -1,38 | 148.539.023,82 | 18:10 |
| AKSGY AKIS GMYO | 7,67 | -0,13 | 107.653.386,67 | 18:10 |
| AKSUE AKSU ENERJI | 18,94 | -0,94 | 3.278.128,41 | 18:10 |
| AKYHO AKDENIZ YATIRIM HOLDING | 3,68 | 8,24 | 40.582.244,12 | 18:10 |
| ALARK ALARKO HOLDING | 83,85 | -1,58 | 386.509.122,25 | 18:10 |
| ALBRK ALBARAKA TURK | 8,43 | -1,98 | 200.315.266,47 | 18:10 |
| ALCAR ALARKO CARRIER | 1.011,00 | 0,20 | 41.821.510,00 | 18:10 |
| ALCTL ALCATEL LUCENT TELETAS | 117,90 | -1,59 | 50.253.049,30 | 18:10 |
| ALFAS ALFA SOLAR ENERJI | 46,98 | -1,26 | 119.011.849,50 | 18:10 |
| ALGYO ALARKO GMYO | 21,56 | -0,19 | 54.879.741,92 | 18:10 |
| ALKA ALKIM KAGIT | 10,49 | 6,39 | 188.593.135,99 | 18:10 |
| ALKIM ALKIM KIMYA | 18,39 | -0,05 | 49.329.759,97 | 18:10 |
| ALKLC ALTINKILIC GIDA VE SUT | 84,15 | -2,66 | 150.401.052,00 | 18:10 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 58,22 | -0,97 | 2.297.877.703,82 | 18:10 |
| ALTNY ALTINAY SAVUNMA | 76,55 | -3,22 | 700.280.368,20 | 18:10 |
| ALVES ALVES KABLO | 32,46 | 0,25 | 135.884.592,14 | 18:10 |
| ANELE ANEL ELEKTRIK | 21,42 | -2,10 | 22.714.840,66 | 18:10 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 12,27 | 0,41 | 92.960.831,88 | 18:10 |
| ANHYT ANADOLU HAYAT EMEK. | 91,30 | 5,06 | 196.489.607,80 | 18:10 |
| ANSGR ANADOLU SIGORTA | 22,04 | -0,72 | 164.158.481,48 | 18:10 |
| ARASE DOGU ARAS ENERJI | 57,30 | 0,00 | 35.450.162,40 | 18:10 |
| ARCLK ARCELIK | 135,40 | -0,44 | 288.057.539,10 | 18:10 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 28,16 | 0,14 | 107.805.447,90 | 18:10 |
| ARENA ARENA BILGISAYAR | 33,50 | -1,82 | 42.972.374,72 | 18:10 |
| ARMGD ARMADA GIDA | 34,20 | 1,06 | 116.302.127,34 | 18:10 |
| ARSAN ARSAN TEKSTIL | 2,86 | 0,00 | 44.806.121,41 | 18:10 |
| ARTMS ARTEMIS HALI | 36,98 | -0,43 | 26.146.944,70 | 18:10 |
| ARZUM ARZUM EV ALETLERI | 2,99 | -1,64 | 113.882.765,34 | 18:10 |
| ASELS ASELSAN | 194,10 | -0,56 | 6.132.935.346,30 | 18:10 |
| ASGYO ASCE GMYO | 13,51 | -0,81 | 84.070.588,25 | 18:10 |
| ASTOR ASTOR ENERJI | 112,00 | -5,56 | 4.577.375.370,00 | 18:10 |
| ASUZU ANADOLU ISUZU | 61,10 | -0,24 | 41.698.236,25 | 18:10 |
| ATAGY ATA GMYO | 14,85 | 1,64 | 5.776.509,42 | 18:10 |
| ATAKP ATAKEY PATATES | 53,00 | -1,67 | 34.868.927,70 | 18:10 |
| ATATP ATP YAZILIM | 150,70 | 0,53 | 302.291.988,90 | 18:10 |
| ATEKS AKIN TEKSTIL | 84,60 | -0,59 | 1.200.103,70 | 18:10 |
| ATLAS ATLAS YAT. ORT. | 6,20 | -0,16 | 6.104.680,43 | 18:10 |
| ATSYH ATLANTIS YATIRIM HOLDING | 54,40 | 1,12 | 4.573.525,70 | 18:10 |
| AVGYO AVRASYA GMYO | 14,33 | 2,65 | 7.194.329,98 | 18:10 |
| AVHOL AVRUPA YATIRIM HOLDING | 47,80 | -0,91 | 78.305.584,26 | 18:10 |
| AVOD A.V.O.D GIDA VE TARIM | 4,14 | -2,36 | 241.910.610,89 | 18:10 |
| AVPGY AVRUPAKENT GMYO | 63,75 | -0,62 | 49.364.957,90 | 18:10 |
| AVTUR AVRASYA PETROL VE TUR. | 15,99 | 4,44 | 21.883.313,27 | 18:10 |
| AYCES ALTINYUNUS CESME | 477,25 | -0,83 | 18.238.967,75 | 18:10 |
| AYDEM AYDEM ENERJI | 18,98 | 0,80 | 62.963.056,42 | 18:10 |
| AYEN AYEN ENERJI | 30,46 | -0,98 | 25.668.809,20 | 18:10 |
| AYES AYES CELIK HASIR VE CIT | 14,88 | -2,75 | 1.229.850,00 | 18:10 |
| AYGAZ AYGAZ | 180,20 | 0,39 | 72.111.007,30 | 18:10 |
| AZTEK AZTEK TEKNOLOJI | 48,04 | -0,37 | 111.911.585,50 | 18:10 |
| BAGFS BAGFAS | 36,24 | 0,39 | 46.647.103,04 | 18:10 |
| BAHKM BAHADIR KIMYA | 52,70 | -1,59 | 46.722.030,75 | 18:10 |
| BAKAB BAK AMBALAJ | 40,76 | 1,04 | 17.945.034,88 | 18:10 |
| BALAT BALATACILAR BALATACILIK | 78,50 | 4,67 | 4.798.809,40 | 18:10 |
| BALSU BALSU GIDA | 24,10 | -0,74 | 207.144.432,68 | 18:10 |
| BANVT BANVIT | 200,20 | -1,14 | 55.420.360,00 | 18:10 |
| BARMA BAREM AMBALAJ | 22,42 | 2,09 | 144.797.365,36 | 18:10 |
| BASCM BASTAS BASKENT CIMENTO | 17,90 | -1,92 | 2.729.080,10 | 18:10 |
| BASGZ BASKENT DOGALGAZ GMYO | 34,16 | -0,70 | 20.264.711,68 | 18:10 |
| BAYRK BAYRAK TABAN SANAYI | 37,62 | 10,00 | 542.655.120,86 | 18:10 |
| BEGYO BATI EGE GMYO | 6,74 | 6,14 | 842.960.871,36 | 18:10 |
| BERA BERA HOLDING | 17,74 | 1,08 | 157.404.350,56 | 18:10 |
| BESLR BESLER GIDA | 14,45 | -0,34 | 55.721.251,93 | 18:10 |
| BEYAZ BEYAZ FILO | 38,88 | 6,52 | 385.533.413,54 | 18:10 |
| BFREN BOSCH FREN SISTEMLERI | 193,80 | -1,07 | 61.930.565,90 | 18:10 |
| BIENY BIEN YAPI URUNLERI | 45,06 | -3,64 | 523.977.104,80 | 18:10 |
| BIGCH BUYUK SEFLER BIGCHEFS | 58,65 | 6,64 | 251.104.388,20 | 18:10 |
| BIGEN BIRLESIM GRUP ENERJI | 11,49 | 0,09 | 120.663.042,29 | 18:10 |
| BIMAS BIM MAGAZALAR | 517,50 | -0,67 | 2.478.022.543,50 | 18:10 |
| BINBN BIN ULASIM TEKNOLOJILERI | 149,00 | -0,20 | 103.176.696,80 | 18:10 |
| BINHO 1000 YATIRIMLAR HOL. | 11,79 | 0,17 | 1.061.302.685,39 | 18:10 |
| BIOEN BIOTREND CEVRE VE ENERJI | 27,00 | 2,58 | 108.285.984,08 | 18:10 |
| BIZIM BIZIM MAGAZALARI | 28,04 | 1,15 | 14.292.721,30 | 18:10 |
| BJKAS BESIKTAS FUTBOL YAT. | 2,35 | 3,98 | 430.058.006,32 | 18:10 |
| BLCYT BILICI YATIRIM | 23,24 | 0,09 | 25.790.229,28 | 18:10 |
| BMSCH BMS CELIK HASIR | 14,13 | 0,93 | 32.580.736,85 | 18:10 |
| BMSTL BMS BIRLESIK METAL | 72,75 | -2,61 | 137.026.373,05 | 18:10 |
| BNTAS BANTAS AMBALAJ | 7,16 | 0,85 | 38.766.964,17 | 18:10 |
| BOBET BOGAZICI BETON SANAYI | 20,24 | -0,10 | 57.702.488,56 | 18:10 |
| BORLS BORLEASE OTOMOTIV | 25,28 | -6,37 | 588.596.540,78 | 18:10 |
| BORSK BOR SEKER | 24,14 | -1,31 | 58.125.683,46 | 18:10 |
| BOSSA BOSSA | 7,38 | 0,00 | 29.913.483,98 | 18:10 |
| BRISA BRISA | 81,55 | 3,75 | 40.831.971,25 | 18:10 |
| BRKO BIRKO MENSUCAT | 8,69 | 2,24 | 7.398.255,48 | 18:10 |
| BRKSN BERKOSAN YALITIM | 8,63 | -0,92 | 6.278.588,12 | 18:10 |
| BRKVY BIRIKIM VARLIK YONETIM | 89,00 | -1,33 | 316.167.182,50 | 18:10 |
| BRLSM BIRLESIM MUHENDISLIK | 15,78 | 0,45 | 43.841.587,73 | 18:10 |
| BRMEN BIRLIK MENSUCAT | 14,85 | -9,95 | 8.387.815,64 | 18:10 |
| BRSAN BORUSAN BORU SANAYI | 469,50 | -0,42 | 422.708.619,50 | 18:10 |
| BRYAT BORUSAN YAT. PAZ. | 2.500,00 | -0,10 | 143.393.833,00 | 18:10 |
| BSOKE BATISOKE CIMENTO | 16,94 | 7,62 | 1.080.536.247,63 | 18:10 |
| BTCIM BATI CIMENTO | 4,86 | 2,32 | 4.828.543.819,53 | 18:10 |
| BUCIM BURSA CIMENTO | 6,93 | 0,00 | 45.990.024,20 | 18:10 |
| BULGS BULLS GSYO | 35,70 | 1,48 | 283.666.006,00 | 18:10 |
| BURCE BURCELIK | 17,34 | -1,14 | 30.310.084,90 | 18:10 |
| BURVA BURCELIK VANA | 121,80 | 0,00 | 7.273.301,80 | 18:10 |
| BVSAN BULBULOGLU VINC | 114,90 | -1,46 | 78.499.407,40 | 18:10 |
| BYDNR BAYDONER RESTORANLARI | 24,36 | 0,00 | 10.398.257,56 | 18:10 |
| CANTE CAN2 TERMIK | 2,45 | 1,24 | 2.053.231.040,96 | 18:10 |
| CASA CASA EMTIA PETROL | 101,60 | -1,84 | 2.630.169,00 | 18:10 |
| CATES CATES ELEKTRIK | 34,30 | 0,00 | 38.521.244,38 | 18:10 |
| CCOLA COCA COLA ICECEK | 46,94 | -2,65 | 526.025.466,24 | 18:10 |
| CELHA CELIK HALAT | 10,07 | 9,93 | 165.986.667,14 | 18:10 |
| CEMAS CEMAS DOKUM | 7,19 | -1,78 | 283.096.584,63 | 18:10 |
| CEMTS CEMTAS | 11,38 | -0,35 | 105.302.027,40 | 18:10 |
| CEMZY CEM ZEYTIN | 31,80 | -9,19 | 501.460.228,46 | 18:10 |
| CEOEM CEO EVENT MEDYA | 38,60 | -1,03 | 139.934.022,64 | 18:10 |
| CGCAM CAGDAS CAM | 41,12 | -0,68 | 236.591.541,14 | 18:10 |
| CIMSA CIMSA | 46,72 | -0,97 | 268.606.847,26 | 18:10 |
| CLEBI CELEBI | 1.587,00 | -0,25 | 93.553.167,00 | 18:10 |
| CMBTN CIMBETON | 2.405,00 | -1,76 | 100.303.699,00 | 18:10 |
| CMENT CIMENTAS | 405,75 | -0,25 | 4.037.743,25 | 18:10 |
| CONSE CONSUS ENERJI | 3,47 | -0,86 | 26.702.491,32 | 18:10 |
| COSMO COSMOS YAT. HOLDING | 140,30 | 9,95 | 12.631.992,30 | 18:10 |
| CRDFA CREDITWEST FAKTORING | 20,86 | -0,48 | 21.451.711,94 | 18:10 |
| CRFSA CARREFOURSA | 84,20 | 0,60 | 16.250.863,90 | 18:10 |
| CUSAN CUHADAROGLU METAL | 32,32 | -3,87 | 15.479.774,88 | 18:10 |
| CVKMD CVK MADEN | 13,76 | -0,51 | 197.657.605,58 | 18:10 |
| CWENE CW ENERJI | 20,06 | 9,98 | 409.196.437,66 | 18:10 |
| DAGI DAGI GIYIM | 8,38 | 0,00 | 80.681.486,24 | 18:10 |
| DAPGM DAP GAYRIMENKUL | 17,80 | 0,11 | 1.624.648.058,23 | 18:10 |
| DARDL DARDANEL | 2,85 | -0,35 | 334.624.412,29 | 18:10 |
| DCTTR DCT TRADING DIS TICARET | 32,06 | 0,82 | 223.823.651,36 | 18:10 |
| DENGE DENGE HOLDING | 2,90 | 0,00 | 49.279.889,44 | 18:10 |
| DERHL DERLUKS YATIRIM HOLDING | 21,28 | -2,47 | 795.577.134,98 | 18:10 |
| DERIM DERIMOD | 41,72 | -7,98 | 100.652.218,10 | 18:10 |
| DESA DESA DERI | 15,19 | -2,82 | 65.019.270,10 | 18:10 |
| DESPC DESPEC BILGISAYAR | 60,40 | -1,39 | 14.686.610,30 | 18:10 |
| DEVA DEVA HOLDING | 66,75 | 0,91 | 62.087.573,75 | 18:10 |
| DGATE DATAGATE BILGISAYAR | 79,25 | 0,32 | 32.346.910,50 | 18:10 |
| DGGYO DOGUS GMYO | 34,78 | 0,00 | 6.098.722,66 | 18:10 |
| DGNMO DOGANLAR MOBILYA | 6,94 | 1,76 | 21.505.647,93 | 18:10 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 34,04 | 0,00 | 1.833.544,84 | 18:10 |
| DITAS DITAS DOGAN | 37,68 | 0,43 | 68.351.678,52 | 18:10 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,03 | -0,99 | 182.842.955,26 | 18:10 |
| DMRGD DMR UNLU MAMULLER | 29,22 | -1,68 | 90.903.714,72 | 18:10 |
| DMSAS DEMISAS DOKUM | 7,69 | -1,03 | 29.692.402,35 | 18:10 |
| DNISI DINAMIK ISI MAKINA YALITIM | 23,90 | -0,42 | 111.183.564,44 | 18:10 |
| DOAS DOGUS OTOMOTIV | 179,70 | -0,83 | 280.949.752,00 | 18:10 |
| DOBUR DOGAN BURDA | 410,75 | 2,43 | 279.792.103,25 | 18:10 |
| DOCO DO-CO | 11.125,00 | 2,06 | 77.607.355,00 | 18:10 |
| DOFER DOFER YAPI MALZEMELERI | 52,50 | -0,76 | 60.505.151,80 | 18:10 |
| DOFRB DOF ROBOTIK | 72,35 | 9,95 | 1.402.142.720,60 | 18:10 |
| DOGUB DOGUSAN | 22,58 | -0,62 | 4.543.713,10 | 18:10 |
| DOHOL DOGAN HOLDING | 17,53 | 0,00 | 157.786.534,13 | 18:10 |
| DOKTA DOKTAS DOKUMCULUK | 31,98 | -1,66 | 70.601.616,00 | 18:10 |
| DSTKF DESTEK FINANS FAKTORING | 700,00 | 9,98 | 2.082.079.501,50 | 18:10 |
| DURDO DURAN DOGAN BASIM | 4,17 | 4,51 | 91.184.041,11 | 18:10 |
| DURKN DURUKAN SEKERLEME | 17,19 | -1,43 | 48.042.505,57 | 18:10 |
| DYOBY DYO BOYA | 15,07 | -0,26 | 28.265.146,26 | 18:10 |
| DZGYO DENIZ GMYO | 7,54 | 1,75 | 76.813.591,11 | 18:10 |
| EBEBK EBEBEK MAGAZACILIK | 57,15 | -2,14 | 50.930.576,05 | 18:10 |
| ECILC ECZACIBASI ILAC | 69,20 | 6,46 | 596.392.097,35 | 18:10 |
| ECZYT ECZACIBASI YATIRIM | 228,50 | 1,42 | 95.890.325,10 | 18:10 |
| EDATA E-DATA TEKNOLOJI | 5,22 | 3,16 | 70.586.724,24 | 18:10 |
| EDIP EDIP GAYRIMENKUL | 37,48 | 1,46 | 97.936.373,20 | 18:10 |
| EFORC EFOR CAY SANAYI | 122,50 | 0,25 | 161.183.647,50 | 18:10 |
| EGEEN EGE ENDUSTRI | 8.550,00 | 2,43 | 287.456.950,00 | 18:10 |
| EGEGY EGEYAPI AVRUPA GMYO | 29,00 | -0,34 | 30.973.067,08 | 18:10 |
| EGEPO NASMED EGEPOL | 8,68 | 0,46 | 53.666.626,30 | 18:10 |
| EGGUB EGE GUBRE | 128,50 | 0,23 | 94.312.217,60 | 18:10 |
| EGPRO EGE PROFIL | 29,50 | 3,07 | 137.593.571,56 | 18:10 |
| EGSER EGE SERAMIK | 3,69 | 1,10 | 26.025.110,94 | 18:10 |
| EKGYO EMLAK KONUT GMYO | 20,18 | -1,85 | 2.573.417.628,68 | 18:10 |
| EKIZ EKIZ KIMYA | 105,80 | -6,87 | 4.576.599,40 | 18:10 |
| EKOS EKOS TEKNOLOJI | 26,22 | -1,21 | 96.851.932,92 | 18:10 |
| EKSUN EKSUN GIDA | 6,90 | 0,00 | 47.643.230,82 | 18:10 |
| ELITE ELITE NATUREL ORGANIK GIDA | 34,70 | 0,99 | 52.859.698,10 | 18:10 |
| EMKEL EMEK ELEKTRIK | 125,70 | 0,64 | 335.185.967,90 | 18:10 |
| EMNIS EMINIS AMBALAJ | 204,20 | -2,30 | 1.572.044,00 | 18:10 |
| ENDAE ENDA ENERJI HOLDING | 17,19 | 0,00 | 65.769.211,63 | 18:10 |
| ENERY ENERYA ENERJI | 10,52 | -4,45 | 660.053.618,78 | 18:10 |
| ENJSA ENERJISA ENERJI | 76,00 | 0,00 | 200.279.309,70 | 18:10 |
| ENKAI ENKA INSAAT | 75,20 | 1,21 | 1.620.398.985,05 | 18:10 |
| ENSRI ENSARI SINAI YATIRIMLAR | 108,00 | 0,93 | 189.872.594,10 | 18:10 |
| ENTRA IC ENTERRA YEN. ENERJI | 11,23 | -2,26 | 133.532.810,11 | 18:10 |
| EPLAS EGEPLAST | 6,53 | -0,76 | 20.567.994,89 | 18:10 |
| ERBOS ERBOSAN | 192,30 | -0,62 | 8.491.127,70 | 18:10 |
| ERCB ERCIYAS CELIK BORU | 83,00 | 2,03 | 43.191.110,60 | 18:10 |
| EREGL EREGLI DEMIR CELIK | 27,52 | -0,36 | 4.804.446.695,96 | 18:10 |
| ERSU ERSU GIDA | 20,00 | 7,47 | 55.065.915,91 | 18:10 |
| ESCAR ESCAR FILO | 20,20 | -0,79 | 371.401.085,50 | 18:10 |
| ESCOM ESCORT TEKNOLOJI | 3,11 | -1,27 | 63.364.439,31 | 18:10 |
| ESEN ESENBOGA ELEKTRIK | 11,96 | 1,70 | 182.859.997,54 | 18:10 |
| ETILR ETILER GIDA | 4,82 | -1,03 | 44.661.246,66 | 18:10 |
| ETYAT EURO TREND YAT. ORT. | 16,44 | -0,54 | 3.473.071,20 | 18:10 |
| EUHOL EURO YATIRIM HOLDING | 10,44 | -0,57 | 5.636.729,68 | 18:10 |
| EUKYO EURO KAPITAL YAT. ORT. | 13,12 | -2,45 | 3.415.781,93 | 18:10 |
| EUPWR EUROPOWER ENERJI | 29,08 | 0,55 | 239.331.983,86 | 18:10 |
| EUREN EUROPEN ENDUSTRI | 8,90 | 1,95 | 618.130.475,08 | 18:10 |
| EUYO EURO YAT. ORT. | 13,42 | 0,75 | 6.203.215,01 | 18:10 |
| EYGYO EYG GMYO | 3,91 | -0,51 | 87.690.164,24 | 18:10 |
| FADE FADE GIDA | 15,77 | -1,81 | 44.671.668,11 | 18:10 |
| FENER FENERBAHCE FUTBOL | 13,14 | 3,06 | 928.012.949,20 | 18:10 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 10,54 | -1,40 | 17.005.650,02 | 18:10 |
| FMIZP F-M IZMIT PISTON | 339,00 | 0,07 | 24.676.128,75 | 18:10 |
| FONET FONET BILGI TEKNOLOJILERI | 16,97 | -4,45 | 127.705.117,59 | 18:10 |
| FORMT FORMET METAL VE CAM | 3,83 | -1,54 | 261.236.674,77 | 18:10 |
| FORTE FORTE BILGI ILETISIM | 70,70 | -1,94 | 26.883.242,80 | 18:10 |
| FRIGO FRIGO PAK GIDA | 8,64 | 2,01 | 94.655.030,97 | 18:10 |
| FROTO FORD OTOSAN | 105,00 | -3,14 | 1.738.512.094,60 | 18:10 |
| FZLGY FUZUL GMYO | 16,00 | 0,38 | 303.903.335,89 | 18:10 |
| GARAN GARANTI BANKASI | 148,50 | -0,87 | 4.355.310.158,00 | 18:10 |
| GARFA GARANTI FAKTORING | 27,86 | -1,21 | 13.026.729,10 | 18:10 |
| GEDIK GEDIK Y. MEN. DEG. | 7,12 | -0,42 | 44.905.373,02 | 18:10 |
| GEDZA GEDIZ AMBALAJ | 28,86 | 1,83 | 31.186.658,22 | 18:10 |
| GENIL GEN ILAC | 163,50 | -0,18 | 91.927.310,20 | 18:10 |
| GENTS GENTAS | 8,18 | -4,22 | 75.580.074,63 | 18:10 |
| GEREL GERSAN ELEKTRIK | 21,24 | 4,84 | 251.071.734,96 | 18:10 |
| GESAN GIRISIM ELEKTRIK SANAYI | 46,88 | -0,30 | 208.959.104,62 | 18:10 |
| GIPTA GIPTA OFIS KIRTASIYE | 130,80 | -4,39 | 360.355.049,90 | 18:10 |
| GLBMD GLOBAL MEN. DEG. | 13,92 | 3,88 | 8.483.993,85 | 18:10 |
| GLCVY GELECEK VARLIK YONETIMI | 68,05 | -0,29 | 45.228.602,15 | 18:10 |
| GLRMK GULERMAK AGIR SANAYI | 196,40 | 5,42 | 1.632.482.269,50 | 18:10 |
| GLRYH GULER YAT. HOLDING | 4,22 | -2,31 | 31.492.834,10 | 18:10 |
| GLYHO GLOBAL YAT. HOLDING | 8,89 | -4,72 | 323.824.438,75 | 18:10 |
| GMTAS GIMAT MAGAZACILIK | 25,46 | 0,63 | 24.735.827,28 | 18:10 |
| GOKNR GOKNUR GIDA | 23,34 | 0,60 | 68.299.397,02 | 18:10 |
| GOLTS GOLTAS CIMENTO | 346,00 | 2,06 | 82.635.659,75 | 18:10 |
| GOODY GOOD-YEAR | 18,85 | 0,05 | 20.036.088,88 | 18:10 |
| GOZDE GOZDE GIRISIM | 21,84 | -1,71 | 29.817.154,88 | 18:10 |
| GRNYO GARANTI YAT. ORT. | 15,95 | -0,31 | 6.293.747,51 | 18:10 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 355,00 | 2,75 | 352.623.934,00 | 18:10 |
| GRTHO GRAINTURK HOLDING | 495,75 | -0,45 | 217.768.297,50 | 18:10 |
| GSDDE GSD DENIZCILIK | 10,43 | -0,95 | 35.763.540,76 | 18:10 |
| GSDHO GSD HOLDING | 4,90 | -0,20 | 39.238.791,60 | 18:10 |
| GSRAY GALATASARAY SPORTIF | 1,58 | 0,64 | 852.313.136,34 | 18:10 |
| GUBRF GUBRE FABRIK. | 294,50 | 5,75 | 1.627.767.423,50 | 18:10 |
| GUNDG GUNDOGDU GIDA | 104,80 | 5,12 | 132.031.772,40 | 18:10 |
| GWIND GALATA WIND ENERJI | 24,36 | 1,08 | 79.981.800,20 | 18:10 |
| GZNMI GEZINOMI SEYAHAT | 316,50 | 2,34 | 235.812.749,75 | 18:10 |
| HALKB T. HALK BANKASI | 25,82 | -1,00 | 785.190.675,60 | 18:10 |
| HATEK HATAY TEKSTIL | 17,68 | -0,34 | 71.361.307,66 | 18:10 |
| HATSN HATSAN GEMI | 53,55 | -3,08 | 49.318.132,60 | 18:10 |
| HDFGS HEDEF GIRISIM | 2,82 | 9,73 | 625.803.346,24 | 18:10 |
| HEDEF HEDEF HOLDING | 30,06 | 9,95 | 61.329.476,76 | 18:10 |
| HEKTS HEKTAS | 4,03 | 0,75 | 954.246.221,64 | 18:10 |
| HKTM HIDROPAR HAREKET KONTROL | 14,72 | -1,21 | 110.595.092,71 | 18:10 |
| HLGYO HALK GMYO | 4,00 | -0,99 | 184.864.848,00 | 18:10 |
| HOROZ HOROZ LOJISTIK | 61,00 | 3,39 | 130.852.132,45 | 18:10 |
| HRKET HAREKET PROJE TASIMACILIGI | 80,80 | -0,19 | 64.219.811,60 | 18:10 |
| HTTBT HITIT BILGISAYAR | 48,70 | -0,53 | 21.107.084,28 | 18:10 |
| HUBVC HUB GIRISIM | 2,81 | -3,10 | 25.368.030,49 | 18:10 |
| HUNER HUN YENILENEBILIR ENERJI | 3,91 | -0,26 | 67.309.451,97 | 18:10 |
| HURGZ HURRIYET GZT. | 8,20 | -2,15 | 58.958.375,83 | 18:10 |
| ICBCT ICBC TURKEY BANK | 17,99 | -1,69 | 87.273.214,00 | 18:10 |
| ICUGS ICU GIRISIM | 3,35 | 1,21 | 107.313.749,79 | 18:10 |
| IDGYO IDEALIST GMYO | 3,86 | 1,31 | 7.051.423,17 | 18:10 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 19,30 | 8,98 | 1.900.368.615,20 | 18:10 |
| IHAAS IHLAS HABER AJANSI | 40,30 | -3,96 | 73.275.798,46 | 18:10 |
| IHEVA IHLAS EV ALETLERI | 2,80 | 9,80 | 18.629.807,04 | 18:10 |
| IHGZT IHLAS GAZETECILIK | 1,96 | -0,51 | 103.774.472,86 | 18:10 |
| IHLAS IHLAS HOLDING | 3,76 | 0,00 | 325.453.142,35 | 18:10 |
| IHLGM IHLAS GAYRIMENKUL | 2,99 | -0,33 | 109.513.589,13 | 18:10 |
| IHYAY IHLAS YAYIN HOLDING | 2,80 | 0,36 | 34.442.537,08 | 18:10 |
| IMASM IMAS MAKINA | 3,84 | 0,00 | 143.338.755,90 | 18:10 |
| INDES INDEKS BILGISAYAR | 8,18 | 0,25 | 38.888.510,28 | 18:10 |
| INFO INFO YATIRIM | 3,67 | 0,00 | 72.526.881,45 | 18:10 |
| INGRM INGRAM BILISIM | 501,50 | -1,67 | 50.359.535,50 | 18:10 |
| INTEK INNOSA TEKNOLOJI | 385,25 | -1,97 | 7.093.208,25 | 18:10 |
| INTEM INTEMA | 277,50 | -1,25 | 27.849.401,50 | 18:10 |
| INVEO INVEO YATIRIM HOLDING | 11,78 | -2,00 | 102.516.116,23 | 18:10 |
| INVES INVESTCO HOLDING | 664,50 | -9,96 | 1.683.843,00 | 18:10 |
| IPEKE IPEK DOGAL ENERJI | 64,05 | -1,61 | 168.364.655,45 | 18:10 |
| ISATR IS BANKASI (A) | 5.500.000,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 112,00 | 2,75 | 2.472.482,20 | 18:10 |
| ISBTR IS BANKASI (B) | 503.800,00 | 10,00 | 13.945.107,50 | 18:10 |
| ISCTR IS BANKASI (C) | 15,02 | 0,60 | 8.312.521.315,41 | 18:10 |
| ISDMR ISKENDERUN DEMIR CELIK | 37,10 | -0,05 | 111.430.346,12 | 18:10 |
| ISFIN IS FIN.KIR. | 17,05 | -0,23 | 43.308.433,92 | 18:10 |
| ISGSY IS GIRISIM | 87,80 | -2,34 | 70.551.103,85 | 18:10 |
| ISGYO IS GMYO | 20,10 | -1,47 | 74.936.698,46 | 18:10 |
| ISKPL ISIK PLASTIK | 7,53 | -5,40 | 112.299.827,71 | 18:10 |
| ISKUR IS BANKASI (KUR.) | 4.086.500,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 45,66 | 0,18 | 275.670.420,06 | 18:10 |
| ISSEN ISBIR SENTETIK DOKUMA | 9,00 | -0,44 | 12.911.122,06 | 18:10 |
| ISYAT IS YAT. ORT. | 10,13 | 5,63 | 89.140.095,36 | 18:10 |
| IZENR IZDEMIR ENERJI | 9,51 | -1,45 | 241.963.744,09 | 18:10 |
| IZFAS IZMIR FIRCA | 126,00 | -3,74 | 205.935.224,60 | 18:10 |
| IZINV IZ YATIRIM HOLDING | 79,00 | -5,33 | 22.945.874,70 | 18:10 |
| IZMDC IZMIR DEMIR CELIK | 7,51 | -2,72 | 100.266.669,32 | 18:10 |
| JANTS JANTSA JANT SANAYI | 23,44 | 1,38 | 478.796.738,98 | 18:10 |
| KAPLM KAPLAMIN | 440,25 | 9,99 | 449.485.197,25 | 18:10 |
| KAREL KAREL ELEKTRONIK | 9,99 | 0,00 | 80.785.964,13 | 18:10 |
| KARSN KARSAN OTOMOTIV | 11,75 | 0,95 | 161.791.193,27 | 18:10 |
| KARTN KARTONSAN | 89,50 | -1,21 | 18.242.344,15 | 18:10 |
| KATMR KATMERCILER EKIPMAN | 3,13 | -1,57 | 335.759.981,02 | 18:10 |
| KAYSE KAYSERI SEKER FABRIKASI | 19,38 | -0,10 | 55.473.640,61 | 18:10 |
| KBORU KUZEY BORU | 16,04 | -1,29 | 174.713.561,26 | 18:10 |
| KCAER KOCAER CELIK | 14,35 | -0,49 | 103.541.792,56 | 18:10 |
| KCHOL KOC HOLDING | 179,80 | -0,77 | 4.617.858.407,10 | 18:10 |
| KENT KENT GIDA | 880,00 | -1,12 | 3.382.128,00 | 18:10 |
| KERVN KERVANSARAY YAT. HOLDING | 2,82 | -1,40 | 2.273.084,79 | 18:10 |
| KFEIN KAFEIN YAZILIM | 10,15 | -1,46 | 31.601.918,65 | 18:10 |
| KGYO KORAY GMYO | 3,37 | -0,88 | 19.275.717,23 | 18:10 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 15,00 | 1,42 | 51.925.198,36 | 18:10 |
| KLGYO KILER GMYO | 6,67 | -4,03 | 203.899.739,65 | 18:10 |
| KLKIM KALEKIM KIMYEVI MADDELER | 36,30 | -0,82 | 73.475.498,56 | 18:10 |
| KLMSN KLIMASAN KLIMA | 39,70 | -0,75 | 19.334.316,04 | 18:10 |
| KLNMA T. KALKINMA BANK. | 12,06 | 1,17 | 3.780.363,78 | 18:10 |
| KLRHO KILER HOLDING | 93,25 | 9,96 | 161.348.929,90 | 18:10 |
| KLSER KALESERAMIK | 32,90 | 1,11 | 71.112.721,00 | 18:10 |
| KLSYN KOLEKSIYON MOBILYA | 7,52 | -1,70 | 71.781.522,17 | 18:10 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 64,60 | -0,62 | 65.483.544,60 | 18:10 |
| KMPUR KIMTEKS POLIURETAN | 19,14 | 4,13 | 145.070.843,17 | 18:10 |
| KNFRT KONFRUT TARIM | 22,10 | 3,95 | 47.567.289,74 | 18:10 |
| KOCMT KOC METALURJI | 17,25 | 1,35 | 147.311.426,25 | 18:10 |
| KONKA KONYA KAGIT | 49,92 | -0,56 | 37.967.568,10 | 18:10 |
| KONTR KONTROLMATIK TEKNOLOJI | 29,44 | 9,93 | 1.925.054.962,36 | 18:10 |
| KONYA KONYA CIMENTO | 5.200,00 | 0,43 | 97.306.335,00 | 18:10 |
| KOPOL KOZA POLYESTER | 7,80 | 1,83 | 1.366.000.560,41 | 18:10 |
| KORDS KORDSA TEKNIK TEKSTIL | 66,40 | 3,03 | 122.325.610,50 | 18:10 |
| KOTON KOTON MAGAZACILIK | 20,20 | -1,56 | 63.115.361,28 | 18:10 |
| KOZAA KOZA MADENCILIK | 83,30 | 0,66 | 490.099.669,95 | 18:10 |
| KOZAL KOZA ALTIN | 24,52 | 0,08 | 1.312.251.614,42 | 18:10 |
| KRDMA KARDEMIR (A) | 35,82 | -1,43 | 346.684.647,36 | 18:10 |
| KRDMB KARDEMIR (B) | 27,10 | 0,00 | 63.989.317,62 | 18:10 |
| KRDMD KARDEMIR (D) | 27,76 | 0,51 | 2.683.391.344,86 | 18:10 |
| KRGYO KORFEZ GMYO | 3,42 | -0,87 | 41.447.230,83 | 18:10 |
| KRONT KRON TEKNOLOJI | 19,00 | 0,64 | 93.956.837,29 | 18:10 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,55 | 1,18 | 17.910.992,50 | 18:10 |
| KRSTL KRISTAL KOLA | 10,83 | 2,07 | 215.416.543,52 | 18:10 |
| KRTEK KARSU TEKSTIL | 31,18 | 0,45 | 39.810.770,26 | 18:10 |
| KRVGD KERVAN GIDA | 2,49 | -0,40 | 37.894.549,19 | 18:10 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.850,00 | 0,00 | 4.939.550,00 | 18:10 |
| KTLEV KATILIMEVIM TAS. FIN. | 15,02 | 0,13 | 3.300.114.400,94 | 18:10 |
| KTSKR KUTAHYA SEKER FABRIKASI | 72,05 | 0,21 | 30.687.935,50 | 18:10 |
| KUTPO KUTAHYA PORSELEN | 122,10 | 10,00 | 211.164.334,70 | 18:10 |
| KUVVA KUVVA GIDA | 136,00 | 4,62 | 12.431.251,00 | 18:10 |
| KUYAS KUYAS YATIRIM | 54,60 | 4,70 | 1.077.164.365,15 | 18:10 |
| KZBGY KIZILBUK GYO | 14,54 | 2,11 | 435.844.146,25 | 18:10 |
| KZGYO KUZUGRUP GMYO | 24,28 | -0,74 | 21.480.387,46 | 18:10 |
| LIDER LDR TURIZM | 307,50 | 3,89 | 109.974.131,25 | 18:10 |
| LIDFA LIDER FAKTORING | 3,94 | -1,25 | 34.730.297,70 | 18:10 |
| LILAK LILA KAGIT | 30,14 | -0,33 | 131.766.276,48 | 18:10 |
| LINK LINK BILGISAYAR | 687,00 | 3,15 | 161.916.143,00 | 18:10 |
| LKMNH LOKMAN HEKIM SAGLIK | 19,70 | 1,18 | 25.440.029,34 | 18:10 |
| LMKDC LIMAK DOGU ANADOLU | 27,48 | -3,17 | 235.668.519,82 | 18:10 |
| LOGO LOGO YAZILIM | 174,50 | -2,57 | 61.378.358,40 | 18:10 |
| LRSHO LORAS HOLDING | 5,26 | 0,19 | 103.572.128,11 | 18:10 |
| LUKSK LUKS KADIFE | 116,50 | -3,72 | 33.737.024,00 | 18:10 |
| LYDHO LYDIA HOLDING | 132,50 | 9,96 | 204.086.925,60 | 18:10 |
| LYDYE LYDIA YESIL ENERJI | 13.125,00 | 0,98 | 40.683.420,00 | 18:10 |
| MAALT MARMARIS ALTINYUNUS | 1.220,00 | -0,89 | 42.793.739,00 | 18:10 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 39,58 | -0,95 | 15.314.740,84 | 18:10 |
| MAGEN MARGUN ENERJI | 56,40 | -2,76 | 111.345.139,50 | 18:10 |
| MAKIM MAKIM MAKINE | 18,70 | -1,16 | 14.541.855,38 | 18:10 |
| MAKTK MAKINA TAKIM | 21,30 | -0,75 | 147.459.924,52 | 18:10 |
| MANAS MANAS ENERJI YONETIMI | 8,76 | 3,67 | 197.343.262,97 | 18:10 |
| MARBL TUREKS TURUNC MADENCILIK | 15,10 | -0,13 | 29.071.988,20 | 18:10 |
| MARKA MARKA YATIRIM HOLDING | 47,20 | -0,46 | 40.505.474,08 | 18:10 |
| MARMR MARMARA HOLDING | 1,81 | 9,70 | 18.287.684,33 | 18:10 |
| MARTI MARTI OTEL | 4,30 | 4,37 | 198.355.338,00 | 18:10 |
| MAVI MAVI GIYIM | 40,32 | -4,05 | 832.603.074,28 | 18:10 |
| MEDTR MEDITERA TIBBI MALZEME | 31,38 | -0,88 | 48.520.479,30 | 18:10 |
| MEGAP MEGA POLIETILEN | 4,76 | -1,65 | 3.682.109,50 | 18:10 |
| MEGMT MEGA METAL | 33,46 | -2,68 | 73.878.771,74 | 18:10 |
| MEKAG MEKA GLOBAL MAKINE | 5,29 | -9,88 | 140.667.380,98 | 18:10 |
| MEPET METRO PETROL VE TESISLERI | 16,30 | -2,80 | 18.719.534,97 | 18:10 |
| MERCN MERCAN KIMYA | 39,92 | 1,58 | 361.475.080,84 | 18:10 |
| MERIT MERIT TURIZM | 23,72 | -0,67 | 112.837.940,86 | 18:10 |
| MERKO MERKO GIDA | 13,97 | -1,48 | 47.309.250,20 | 18:10 |
| METRO METRO HOLDING | 4,20 | 0,00 | 39.157.162,73 | 18:10 |
| METUR BLUME METAL KIMYA | 51,30 | -2,66 | 149.347.486,80 | 18:10 |
| MGROS MIGROS TICARET | 445,00 | -1,00 | 939.198.881,25 | 18:10 |
| MHRGY MHR GMYO | 4,81 | 4,79 | 155.182.883,08 | 18:10 |
| MIATK MIA TEKNOLOJI | 44,50 | 2,82 | 2.674.058.399,66 | 18:10 |
| MMCAS MMC SAN. VE TIC. YAT. | 74,70 | -4,84 | 5.223.153,70 | 18:10 |
| MNDRS MENDERES TEKSTIL | 17,70 | 2,31 | 231.898.242,13 | 18:10 |
| MNDTR MONDI TURKEY | 6,99 | -1,41 | 32.478.070,23 | 18:10 |
| MOBTL MOBILTEL ILETISIM | 7,29 | -2,02 | 78.956.504,11 | 18:10 |
| MOGAN MOGAN ENERJI | 10,37 | 1,37 | 79.624.028,22 | 18:10 |
| MOPAS MOPAS MARKETCILIK | 32,52 | -0,97 | 68.230.307,80 | 18:10 |
| MPARK MLP SAGLIK | 366,50 | -0,74 | 275.737.509,50 | 18:10 |
| MRGYO MARTI GMYO | 3,52 | 5,07 | 405.060.678,66 | 18:10 |
| MRSHL MARSHALL | 1.928,00 | 0,73 | 131.249.584,00 | 18:10 |
| MSGYO MISTRAL GMYO | 6,32 | -0,78 | 19.493.194,23 | 18:10 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 27,40 | 0,44 | 36.264.672,54 | 18:10 |
| MTRYO METRO YAT. ORT. | 8,30 | 2,72 | 5.326.195,54 | 18:10 |
| MZHLD MAZHAR ZORLU HOLDING | 6,71 | -0,59 | 2.591.572,64 | 18:10 |
| NATEN NATUREL ENERJI | 9,47 | -1,35 | 92.410.238,23 | 18:10 |
| NETAS NETAS TELEKOM. | 80,85 | 0,68 | 122.775.522,70 | 18:10 |
| NIBAS NIGBAS NIGDE BETON | 27,28 | -3,54 | 29.941.461,20 | 18:10 |
| NTGAZ NATURELGAZ | 9,72 | -2,51 | 48.911.469,34 | 18:10 |
| NTHOL NET HOLDING | 47,62 | -1,00 | 125.250.802,38 | 18:10 |
| NUGYO NUROL GMYO | 11,89 | -1,98 | 63.839.454,60 | 18:10 |
| NUHCM NUH CIMENTO | 226,30 | -1,18 | 24.579.507,80 | 18:10 |
| OBAMS OBA MAKARNACILIK | 44,86 | -0,31 | 289.611.598,82 | 18:10 |
| OBASE OBASE BILGISAYAR | 39,76 | -1,73 | 13.845.792,54 | 18:10 |
| ODAS ODAS ELEKTRIK | 5,88 | -0,68 | 283.335.111,48 | 18:10 |
| ODINE ODINE TEKNOLOJI | 153,00 | -1,99 | 490.945.575,30 | 18:10 |
| OFSYM OFIS YEM GIDA | 60,80 | -1,38 | 30.933.960,45 | 18:10 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 120,40 | -1,79 | 38.352.470,20 | 18:10 |
| ONRYT ONUR TEKNOLOJI | 88,55 | -1,67 | 78.001.672,05 | 18:10 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 9,66 | 1,90 | 6.339.460,85 | 18:10 |
| ORGE ORGE ENERJI ELEKTRIK | 77,05 | -0,52 | 41.329.426,75 | 18:10 |
| ORMA ORMA ORMAN MAHSULLERI | 184,40 | -1,91 | 1.979.155,60 | 18:10 |
| OSMEN OSMANLI MENKUL | 9,36 | -1,27 | 17.692.463,11 | 18:10 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 3,62 | -1,09 | 34.390.562,43 | 18:10 |
| OTKAR OTOKAR | 540,00 | -1,19 | 261.116.326,00 | 18:10 |
| OTTO OTTO HOLDING | 465,75 | -0,59 | 39.783.680,75 | 18:10 |
| OYAKC OYAK CIMENTO | 21,28 | -1,02 | 647.628.387,84 | 18:10 |
| OYAYO OYAK YAT. ORT. | 36,12 | -1,58 | 4.149.545,82 | 18:10 |
| OYLUM OYLUM SINAI YATIRIMLAR | 9,27 | 1,31 | 19.198.948,49 | 18:10 |
| OYYAT OYAK YATIRIM MENKUL | 44,30 | 4,38 | 47.041.139,34 | 18:10 |
| OZATD OZATA DENIZCILIK | 230,00 | -2,54 | 66.189.921,90 | 18:10 |
| OZGYO OZDERICI GMYO | 3,65 | 4,58 | 233.197.949,13 | 18:10 |
| OZKGY OZAK GMYO | 13,38 | -1,83 | 56.790.963,52 | 18:10 |
| OZRDN OZERDEN AMBALAJ | 10,01 | 10,00 | 11.272.064,32 | 18:10 |
| OZSUB OZSU BALIK | 19,81 | -1,54 | 17.820.362,08 | 18:10 |
| OZYSR OZYASAR TEL | 33,26 | 0,60 | 58.951.302,94 | 18:10 |
| PAGYO PANORA GMYO | 86,10 | 1,18 | 19.917.261,40 | 18:10 |
| PAMEL PAMEL ELEKTRIK | 115,50 | 0,43 | 25.467.763,10 | 18:10 |
| PAPIL PAPILON SAVUNMA | 18,78 | -3,94 | 406.066.221,36 | 18:10 |
| PARSN PARSAN | 103,80 | -1,33 | 41.077.591,70 | 18:10 |
| PASEU PASIFIK EURASIA LOJISTIK | 113,40 | -1,39 | 243.145.191,40 | 18:10 |
| PATEK PASIFIK TEKNOLOJI | 34,66 | -0,91 | 2.673.911.293,50 | 18:10 |
| PCILT PC ILETISIM MEDYA | 32,92 | -1,44 | 155.937.750,46 | 18:10 |
| PEKGY PEKER GMYO | 7,16 | -0,14 | 2.391.271.542,50 | 18:10 |
| PENGD PENGUEN GIDA | 11,51 | 0,09 | 163.232.091,91 | 18:10 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 17,08 | -2,73 | 82.741.750,98 | 18:10 |
| PETKM PETKIM | 17,90 | -0,72 | 1.601.250.482,22 | 18:10 |
| PETUN PINAR ET VE UN | 13,01 | -0,15 | 57.445.428,85 | 18:10 |
| PGSUS PEGASUS | 230,20 | -0,99 | 3.754.726.986,10 | 18:10 |
| PINSU PINAR SU | 12,98 | 10,00 | 348.556.575,74 | 18:10 |
| PKART PLASTIKKART | 90,00 | -4,61 | 57.772.708,55 | 18:10 |
| PKENT PETROKENT TURIZM | 249,00 | -2,54 | 75.659.476,60 | 18:10 |
| PLTUR PLATFORM TURIZM | 26,96 | -0,22 | 66.302.658,44 | 18:10 |
| PNLSN PANELSAN CATI CEPHE | 44,10 | 1,61 | 70.735.570,72 | 18:10 |
| PNSUT PINAR SUT | 14,29 | -0,28 | 67.141.357,90 | 18:10 |
| POLHO POLISAN HOLDING | 18,80 | 0,75 | 986.878.335,66 | 18:10 |
| POLTK POLITEKNIK METAL | 11.230,00 | 5,10 | 301.526.850,00 | 18:10 |
| PRDGS PARDUS GIRISIM | 6,91 | -2,26 | 18.567.666,40 | 18:10 |
| PRKAB TURK PRYSMIAN KABLO | 34,82 | 0,81 | 10.840.523,86 | 18:10 |
| PRKME PARK ELEK.MADENCILIK | 21,40 | -1,11 | 15.101.620,24 | 18:10 |
| PRZMA PRIZMA PRESS MATBAACILIK | 14,60 | -1,68 | 12.046.708,37 | 18:10 |
| PSDTC PERGAMON DIS TICARET | 144,20 | 1,69 | 13.704.708,20 | 18:10 |
| PSGYO PASIFIK GMYO | 3,39 | -1,45 | 715.991.684,19 | 18:10 |
| QNBFK QNB FINANSAL KIRALAMA | 60,05 | -4,61 | 5.392.643,85 | 18:10 |
| QNBTR QNB BANK | 477,00 | -1,34 | 10.005.989,00 | 18:10 |
| QUAGR QUA GRANITE HAYAL YAPI | 11,32 | 3,47 | 1.831.168.500,22 | 18:10 |
| RALYH RAL YATIRIM HOLDING | 135,00 | 0,37 | 97.376.803,40 | 18:10 |
| RAYSG RAY SIGORTA | 261,00 | -1,32 | 73.441.242,75 | 18:10 |
| REEDR REEDER TEKNOLOJI | 10,56 | 0,57 | 427.263.365,66 | 18:10 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 153,50 | 1,12 | 194.209.599,90 | 18:10 |
| RNPOL RAINBOW POLIKARBONAT | 39,80 | -1,04 | 7.035.153,60 | 18:10 |
| RODRG RODRIGO TEKSTIL | 29,30 | 2,45 | 32.642.139,00 | 18:10 |
| ROYAL ROYAL HALI | 6,80 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,71 | -0,27 | 173.434.104,88 | 18:10 |
| RUBNS RUBENIS TEKSTIL | 22,80 | -1,13 | 22.866.340,30 | 18:10 |
| RUZYE RUZY MADENCILIK VE ENERJI | 10,24 | -3,40 | 84.207.613,76 | 18:10 |
| RYGYO REYSAS GMYO | 21,34 | 2,69 | 150.494.729,02 | 18:10 |
| RYSAS REYSAS LOJISTIK | 16,06 | 3,95 | 277.010.402,13 | 18:10 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 21,38 | 1,91 | 156.990.303,20 | 18:10 |
| SAHOL SABANCI HOLDING | 92,65 | 0,05 | 1.678.570.315,80 | 18:10 |
| SAMAT SARAY MATBAACILIK | 7,94 | -1,00 | 138.057.470,17 | 18:10 |
| SANEL SANEL MUHENDISLIK | 29,22 | 0,41 | 4.590.520,22 | 18:10 |
| SANFM SANIFOAM ENDUSTRI | 17,80 | -0,84 | 48.344.150,55 | 18:10 |
| SANKO SANKO PAZARLAMA | 24,86 | -3,34 | 46.715.863,36 | 18:10 |
| SARKY SARKUYSAN | 14,03 | 4,16 | 133.435.465,05 | 18:10 |
| SASA SASA POLYESTER | 4,21 | 4,47 | 10.498.881.928,52 | 18:10 |
| SAYAS SAY YENILENEBILIR ENERJI | 53,80 | -0,28 | 45.815.306,90 | 18:10 |
| SDTTR SDT UZAY VE SAVUNMA | 205,80 | -6,20 | 806.003.249,10 | 18:10 |
| SEGMN SEGMEN KARDESLER GIDA | 26,30 | -0,15 | 69.252.498,40 | 18:10 |
| SEGYO SEKER GMYO | 4,97 | -0,60 | 63.811.465,06 | 18:10 |
| SEKFK SEKER FIN. KIR. | 8,63 | 1,53 | 3.892.157,77 | 18:10 |
| SEKUR SEKURO PLASTIK | 15,90 | -1,12 | 6.500.979,39 | 18:10 |
| SELEC SELCUK ECZA DEPOSU | 82,80 | -3,55 | 48.592.945,85 | 18:10 |
| SELGD DUNYA HOLDING | 85,10 | 2,10 | 14.909.382,25 | 18:10 |
| SELVA SELVA GIDA | 2,89 | 9,89 | 67.087.815,33 | 18:10 |
| SERNT SERANIT GRANIT SERAMIK | 10,84 | 0,46 | 213.004.099,70 | 18:10 |
| SEYKM SEYITLER KIMYA | 7,20 | -2,04 | 12.473.837,76 | 18:10 |
| SILVR SILVERLINE ENDUSTRI | 21,96 | 3,88 | 10.555.190,04 | 18:10 |
| SISE SISE CAM | 38,34 | -1,08 | 1.551.734.275,94 | 18:10 |
| SKBNK SEKERBANK | 7,82 | 0,26 | 983.150.900,13 | 18:10 |
| SKTAS SOKTAS | 3,36 | 0,60 | 70.267.706,70 | 18:10 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 140,80 | 1,22 | 50.950.949,90 | 18:10 |
| SKYMD SEKER YATIRIM | 14,50 | -2,42 | 54.170.474,84 | 18:10 |
| SMART SMARTIKS YAZILIM | 26,72 | -1,11 | 22.427.826,74 | 18:10 |
| SMRTG SMART GUNES ENERJISI TEK. | 29,56 | -1,47 | 173.454.959,08 | 18:10 |
| SMRVA SUMER VARLIK YONETIM | 247,20 | 2,28 | 473.651.841,30 | 18:10 |
| SNGYO SINPAS GMYO | 4,77 | -2,05 | 106.837.198,54 | 18:10 |
| SNICA SANICA ISI SANAYI | 4,65 | -0,21 | 112.921.423,05 | 18:10 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 227,30 | 4,27 | 8.639.295,00 | 18:10 |
| SNPAM SONMEZ PAMUKLU | 23,90 | 1,70 | 2.831.307,30 | 18:10 |
| SODSN SODAS SODYUM SANAYII | 113,00 | -1,74 | 1.451.908,70 | 18:10 |
| SOKE SOKE DEGIRMENCILIK | 12,67 | 0,48 | 30.107.849,39 | 18:10 |
| SOKM SOK MARKETLER TICARET | 37,14 | -0,70 | 217.951.317,52 | 18:10 |
| SONME SONMEZ FILAMENT | 128,80 | 3,87 | 14.583.048,90 | 18:10 |
| SRVGY SERVET GMYO | 3,54 | 2,61 | 223.302.219,85 | 18:10 |
| SUMAS SUMAS SUNI TAHTA | 318,75 | 2,82 | 2.123.293,75 | 18:10 |
| SUNTK SUN TEKSTIL | 52,05 | 4,94 | 158.554.324,81 | 18:10 |
| SURGY SUR TATIL EVLERI GMYO | 48,02 | -1,52 | 101.441.451,50 | 18:10 |
| SUWEN SUWEN TEKSTIL | 12,27 | 8,87 | 302.288.246,84 | 18:10 |
| TABGD TAB GIDA | 229,20 | -0,35 | 176.552.477,00 | 18:10 |
| TARKM TARKIM BITKI KORUMA | 411,75 | -2,49 | 75.481.974,75 | 18:10 |
| TATEN TATLIPINAR ENERJI URETIM | 61,35 | 2,94 | 368.241.632,10 | 18:10 |
| TATGD TAT GIDA | 13,49 | 0,00 | 18.371.355,76 | 18:10 |
| TAVHL TAV HAVALIMANLARI | 241,70 | -3,20 | 583.452.559,30 | 18:10 |
| TBORG T.TUBORG | 176,20 | -1,56 | 57.926.941,20 | 18:10 |
| TCELL TURKCELL | 95,75 | 0,58 | 2.380.698.390,30 | 18:10 |
| TCKRC KIRAC GALVANIZ | 55,10 | 5,96 | 120.997.750,05 | 18:10 |
| TDGYO TREND GMYO | 18,01 | 0,00 | 14.815.676,99 | 18:10 |
| TEHOL TERA YATIRIM TEK. HOL. | 34,22 | 0,65 | 2.249.881.191,98 | 18:10 |
| TEKTU TEK-ART TURIZM | 23,92 | -9,94 | 84.333.164,96 | 18:10 |
| TERA TERA YATIRIM MENKUL DEGERLER | 635,00 | -5,22 | 1.549.468.327,50 | 18:10 |
| TEZOL EUROPAP TEZOL KAGIT | 15,25 | -0,26 | 129.279.370,80 | 18:10 |
| TGSAS TGS DIS TICARET | 202,90 | -0,83 | 22.074.398,40 | 18:10 |
| THYAO TURK HAVA YOLLARI | 321,50 | -1,68 | 11.061.712.360,63 | 18:10 |
| TKFEN TEKFEN HOLDING | 93,95 | 3,47 | 713.838.855,05 | 18:10 |
| TKNSA TEKNOSA IC VE DIS TICARET | 26,80 | -0,74 | 54.161.062,80 | 18:10 |
| TLMAN TRABZON LIMAN | 104,60 | -0,66 | 23.497.939,30 | 18:10 |
| TMPOL TEMAPOL POLIMER PLASTIK | 177,20 | 0,00 | 42.013.677,30 | 18:10 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 120,00 | -0,66 | 122.590.183,20 | 18:10 |
| TNZTP TAPDI TINAZTEPE | 25,80 | -0,77 | 41.236.946,74 | 18:10 |
| TOASO TOFAS OTO. FAB. | 262,00 | -2,33 | 1.592.610.168,25 | 18:10 |
| TRCAS TURCAS HOLDING | 37,50 | -2,60 | 82.308.109,92 | 18:10 |
| TRGYO TORUNLAR GMYO | 75,10 | -1,25 | 71.251.395,80 | 18:10 |
| TRHOL TERA FINANSAL YAT. HOL. | 290,00 | 3,85 | 208.670.719,25 | 18:10 |
| TRILC TURK ILAC SERUM | 23,44 | -1,10 | 55.362.569,44 | 18:10 |
| TSGYO TSKB GMYO | 8,12 | -0,37 | 62.502.471,14 | 18:10 |
| TSKB T.S.K.B. | 13,87 | -0,79 | 252.169.644,75 | 18:10 |
| TSPOR TRABZONSPOR SPORTIF | 1,29 | 1,57 | 754.079.359,54 | 18:10 |
| TTKOM TURK TELEKOM | 52,35 | 0,87 | 1.253.820.539,60 | 18:10 |
| TTRAK TURK TRAKTOR | 590,00 | 0,08 | 99.755.046,50 | 18:10 |
| TUCLK TUGCELIK | 10,71 | -1,02 | 60.726.272,45 | 18:10 |
| TUKAS TUKAS | 4,14 | 0,98 | 3.578.157.079,81 | 18:10 |
| TUPRS TUPRAS | 190,20 | 0,63 | 2.709.977.704,40 | 18:10 |
| TUREX TUREKS TURIZM TASIMACILIK | 9,30 | 2,99 | 644.816.284,40 | 18:10 |
| TURGG TURKER PROJE GAYRIMENKUL | 33,48 | 1,76 | 93.191.159,86 | 18:10 |
| TURSG TURKIYE SIGORTA | 9,16 | -2,66 | 100.084.795,01 | 18:10 |
| UFUK UFUK YATIRIM | 906,00 | 3,78 | 140.469.544,00 | 18:10 |
| ULAS ULASLAR TURIZM YAT. | 27,54 | 2,76 | 15.488.407,30 | 18:10 |
| ULKER ULKER BISKUVI | 108,60 | -0,37 | 594.160.187,90 | 18:10 |
| ULUFA ULUSAL FAKTORING | 4,10 | -0,97 | 89.950.933,29 | 18:10 |
| ULUSE ULUSOY ELEKTRIK | 216,50 | 2,07 | 95.404.152,80 | 18:10 |
| ULUUN ULUSOY UN SANAYI | 7,76 | 1,04 | 46.270.276,04 | 18:10 |
| UMPAS UMPAS HOLDING | 9,30 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 15,20 | 0,80 | 23.115.925,74 | 18:10 |
| USAK USAK SERAMIK | 4,02 | 0,50 | 456.144.072,20 | 18:10 |
| VAKBN VAKIFLAR BANKASI | 27,40 | -4,86 | 2.694.508.030,84 | 18:10 |
| VAKFN VAKIF FIN. KIR. | 1,87 | -1,06 | 116.464.455,61 | 18:10 |
| VAKKO VAKKO TEKSTIL | 61,50 | -0,65 | 29.621.066,65 | 18:10 |
| VANGD VANET GIDA | 40,74 | -0,10 | 13.114.534,84 | 18:10 |
| VBTYZ VBT YAZILIM | 22,30 | -0,45 | 38.199.645,44 | 18:10 |
| VERTU VERUSATURK GIRISIM | 44,64 | -10,00 | 20.186.386,56 | 18:10 |
| VERUS VERUSA HOLDING | 416,50 | -9,99 | 2.304.494,50 | 18:10 |
| VESBE VESTEL BEYAZ ESYA | 11,71 | 0,09 | 76.957.184,13 | 18:10 |
| VESTL VESTEL | 39,80 | -0,15 | 245.437.518,42 | 18:10 |
| VKFYO VAKIF YAT. ORT. | 22,96 | -0,17 | 7.679.969,16 | 18:10 |
| VKGYO VAKIF GMYO | 2,50 | -0,79 | 132.367.280,22 | 18:10 |
| VKING VIKING KAGIT | 31,64 | 9,94 | 80.995.109,86 | 18:10 |
| VRGYO VERA KONSEPT GMYO | 3,45 | -1,99 | 152.500.544,97 | 18:10 |
| VSNMD VISNE MADENCILIK | 209,20 | 0,14 | 1.256.148.321,00 | 18:10 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 296,00 | -0,67 | 54.967.637,75 | 18:10 |
| YATAS YATAS | 36,44 | 0,28 | 65.766.938,62 | 18:10 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 37,58 | 1,57 | 30.790.517,04 | 18:10 |
| YBTAS YIBITAS INSAAT MALZEME | 28,92 | -2,36 | 13.835.517,00 | 18:10 |
| YEOTK YEO TEKNOLOJI ENERJI | 37,64 | 1,62 | 350.168.972,06 | 18:10 |
| YESIL YESIL YATIRIM HOLDING | 2,64 | 0,00 | 147.873.865,64 | 18:10 |
| YGGYO YENI GIMAT GMYO | 104,90 | 3,05 | 16.371.537,00 | 18:10 |
| YGYO YESIL GMYO | 8,50 | 1,67 | 5.967.331,50 | 18:10 |
| YIGIT YIGIT AKU | 27,62 | 0,07 | 88.017.522,78 | 18:10 |
| YKBNK YAPI VE KREDI BANK. | 34,34 | 0,88 | 5.367.921.909,36 | 18:10 |
| YKSLN YUKSELEN CELIK | 6,06 | -2,73 | 61.258.199,59 | 18:10 |
| YONGA YONGA MOBILYA | 70,10 | -5,21 | 4.459.433,30 | 18:10 |
| YUNSA YUNSA | 8,21 | -1,20 | 65.512.444,02 | 18:10 |
| YYAPI YESIL YAPI | 1,95 | 1,04 | 515.696.680,75 | 18:10 |
| YYLGD YAYLA GIDA | 10,90 | 0,00 | 86.760.885,29 | 18:10 |
| ZEDUR ZEDUR ENERJI | 9,07 | -0,33 | 13.152.277,84 | 18:10 |
| ZOREN ZORLU ENERJI | 3,71 | -0,80 | 248.392.620,44 | 18:10 |
| ZRGYO ZIRAAT GMYO | 23,74 | -1,98 | 34.365.144,22 | 18:10 |
