27 Eylül 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 11,20 | 0,63 | 658.790.149,01 | 18:10 |
| A1YEN A1 YENILENEBILIR ENERJI | 31,98 | 0,38 | 52.949.968,74 | 18:10 |
| ACSEL ACIPAYAM SELULOZ | 118,80 | -0,75 | 10.180.042,40 | 18:10 |
| ADEL ADEL KALEMCILIK | 32,38 | -1,34 | 44.739.223,64 | 18:10 |
| ADESE ADESE GAYRIMENKUL | 15,91 | 0,06 | 1.114.846.466,64 | 18:10 |
| ADGYO ADRA GMYO | 52,60 | -2,23 | 30.634.712,00 | 18:10 |
| AEFES ANADOLU EFES | 14,02 | -3,24 | 1.139.040.101,58 | 18:10 |
| AFYON AFYON CIMENTO | 13,20 | -2,51 | 38.135.280,52 | 18:10 |
| AGESA AGESA HAYAT EMEKLILIK | 182,90 | 9,26 | 361.867.770,00 | 18:10 |
| AGHOL ANADOLU GRUBU HOLDING | 26,18 | -2,39 | 116.974.964,16 | 18:10 |
| AGROT AGROTECH TEKNOLOJI | 7,98 | -1,72 | 134.894.644,09 | 18:10 |
| AGYO ATAKULE GMYO | 7,89 | -1,00 | 3.924.868,29 | 18:10 |
| AHGAZ AHLATCI DOGALGAZ | 31,18 | -1,14 | 109.093.494,26 | 18:10 |
| AHSGY AHES GMYO | 41,98 | -2,05 | 53.608.449,28 | 18:10 |
| AKBNK AKBANK | 61,80 | -4,41 | 10.392.781.369,95 | 18:10 |
| AKCNS AKCANSA | 141,40 | -2,68 | 70.417.799,30 | 18:10 |
| AKENR AKENERJI | 10,94 | -1,53 | 55.852.808,49 | 18:10 |
| AKFGY AKFEN GMYO | 2,71 | 0,00 | 192.995.951,94 | 18:10 |
| AKFIS AKFEN INSAAT | 23,44 | -1,18 | 41.278.112,32 | 18:10 |
| AKFYE AKFEN YEN. ENERJI | 17,15 | -2,06 | 80.043.881,70 | 18:10 |
| AKGRT AKSIGORTA | 6,13 | -0,81 | 42.258.074,11 | 18:10 |
| AKMGY AKMERKEZ GMYO | 242,90 | -2,14 | 5.559.795,70 | 18:10 |
| AKSA AKSA | 11,25 | -3,43 | 144.842.814,57 | 18:10 |
| AKSEN AKSA ENERJI | 38,44 | -3,56 | 155.253.433,50 | 18:10 |
| AKSGY AKIS GMYO | 7,91 | 4,08 | 126.594.788,25 | 18:10 |
| AKSUE AKSU ENERJI | 18,45 | -2,84 | 2.805.121,68 | 18:10 |
| AKYHO AKDENIZ YATIRIM HOLDING | 3,50 | -0,57 | 7.936.738,34 | 18:10 |
| ALARK ALARKO HOLDING | 84,25 | -1,12 | 287.185.162,50 | 18:10 |
| ALBRK ALBARAKA TURK | 8,15 | -1,09 | 69.170.755,60 | 18:10 |
| ALCAR ALARKO CARRIER | 1.001,00 | 0,10 | 28.588.303,00 | 18:10 |
| ALCTL ALCATEL LUCENT TELETAS | 118,90 | -2,54 | 28.311.691,80 | 18:10 |
| ALFAS ALFA SOLAR ENERJI | 47,80 | -0,50 | 79.382.492,36 | 18:10 |
| ALGYO ALARKO GMYO | 21,06 | -2,77 | 34.171.293,96 | 18:10 |
| ALKA ALKIM KAGIT | 15,84 | 10,00 | 640.352.747,34 | 18:10 |
| ALKIM ALKIM KIMYA | 23,04 | 9,92 | 382.376.716,60 | 18:10 |
| ALKLC ALTINKILIC GIDA VE SUT | 85,00 | 1,61 | 122.423.741,40 | 18:10 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 61,75 | 1,35 | 1.443.685.740,76 | 18:10 |
| ALTNY ALTINAY SAVUNMA | 74,05 | -2,05 | 334.982.694,40 | 18:10 |
| ALVES ALVES KABLO | 31,82 | -4,16 | 148.819.723,22 | 18:10 |
| ANELE ANEL ELEKTRIK | 18,70 | -0,27 | 30.918.510,62 | 18:10 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,85 | -3,03 | 23.822.954,72 | 18:10 |
| ANHYT ANADOLU HAYAT EMEK. | 90,60 | -0,22 | 102.682.961,55 | 18:10 |
| ANSGR ANADOLU SIGORTA | 21,44 | 1,42 | 241.972.186,48 | 18:10 |
| ARASE DOGU ARAS ENERJI | 55,10 | -4,51 | 22.400.323,50 | 18:10 |
| ARCLK ARCELIK | 129,10 | -2,71 | 232.281.325,80 | 18:10 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 26,22 | -2,46 | 68.434.817,20 | 18:10 |
| ARENA ARENA BILGISAYAR | 31,96 | -0,81 | 30.352.380,98 | 18:10 |
| ARMGD ARMADA GIDA | 33,58 | -1,81 | 53.896.439,74 | 18:10 |
| ARSAN ARSAN TEKSTIL | 2,97 | -0,34 | 44.097.413,28 | 18:10 |
| ARTMS ARTEMIS HALI | 36,40 | -2,93 | 46.370.037,08 | 18:10 |
| ARZUM ARZUM EV ALETLERI | 2,92 | -3,95 | 79.031.194,12 | 18:10 |
| ASELS ASELSAN | 217,30 | -0,46 | 9.779.941.993,60 | 18:10 |
| ASGYO ASCE GMYO | 13,79 | -1,99 | 121.289.660,62 | 18:10 |
| ASTOR ASTOR ENERJI | 102,00 | -2,76 | 1.505.669.464,30 | 18:10 |
| ASUZU ANADOLU ISUZU | 58,80 | -1,26 | 31.119.644,70 | 18:10 |
| ATAGY ATA GMYO | 14,34 | 1,41 | 3.222.270,84 | 18:10 |
| ATAKP ATAKEY PATATES | 55,00 | -2,48 | 92.748.549,80 | 18:10 |
| ATATP ATP YAZILIM | 164,20 | -1,08 | 147.025.435,70 | 18:10 |
| ATEKS AKIN TEKSTIL | 81,10 | -1,22 | 470.250,15 | 18:10 |
| ATLAS ATLAS YAT. ORT. | 6,80 | 1,19 | 6.198.532,31 | 18:10 |
| ATSYH ATLANTIS YATIRIM HOLDING | 71,10 | 6,76 | 24.212.209,35 | 18:10 |
| AVGYO AVRASYA GMYO | 12,80 | -4,62 | 4.505.576,36 | 18:10 |
| AVHOL AVRUPA YATIRIM HOLDING | 46,92 | -0,80 | 80.342.935,18 | 18:10 |
| AVOD A.V.O.D GIDA VE TARIM | 5,15 | 9,81 | 281.421.603,57 | 18:10 |
| AVPGY AVRUPAKENT GMYO | 64,00 | -0,31 | 36.199.113,05 | 18:10 |
| AVTUR AVRASYA PETROL VE TUR. | 14,76 | 0,96 | 4.644.985,75 | 18:10 |
| AYCES ALTINYUNUS CESME | 456,25 | -2,41 | 15.365.010,00 | 18:10 |
| AYDEM AYDEM ENERJI | 19,40 | 0,52 | 67.933.760,00 | 18:10 |
| AYEN AYEN ENERJI | 29,04 | -2,16 | 13.361.704,68 | 18:10 |
| AYES AYES CELIK HASIR VE CIT | 14,50 | -2,23 | 839.028,50 | 18:10 |
| AYGAZ AYGAZ | 181,00 | -4,79 | 102.386.162,80 | 18:10 |
| AZTEK AZTEK TEKNOLOJI | 55,75 | 0,09 | 199.282.412,75 | 18:10 |
| BAGFS BAGFAS | 34,16 | -2,62 | 30.255.884,08 | 18:10 |
| BAHKM BAHADIR KIMYA | 52,50 | 0,38 | 46.370.029,30 | 18:10 |
| BAKAB BAK AMBALAJ | 39,48 | -3,14 | 5.788.615,52 | 18:10 |
| BALAT BALATACILAR BALATACILIK | 70,45 | 0,64 | 3.501.222,45 | 18:10 |
| BALSU BALSU GIDA | 23,48 | -2,25 | 98.128.102,10 | 18:10 |
| BANVT BANVIT | 191,80 | -1,99 | 33.699.957,70 | 18:10 |
| BARMA BAREM AMBALAJ | 20,86 | -2,16 | 33.509.778,10 | 18:10 |
| BASCM BASTAS BASKENT CIMENTO | 16,40 | -0,91 | 1.081.804,34 | 18:10 |
| BASGZ BASKENT DOGALGAZ GMYO | 35,26 | 1,67 | 156.586.207,42 | 18:10 |
| BAYRK BAYRAK TABAN SANAYI | 34,02 | -1,79 | 112.340.174,94 | 18:10 |
| BEGYO BATI EGE GMYO | 6,26 | -1,88 | 103.346.116,45 | 18:10 |
| BERA BERA HOLDING | 17,64 | -0,28 | 199.599.049,80 | 18:10 |
| BESLR BESLER GIDA | 13,61 | -2,99 | 51.470.737,89 | 18:10 |
| BEYAZ BEYAZ FILO | 34,88 | -1,75 | 111.378.523,78 | 18:10 |
| BFREN BOSCH FREN SISTEMLERI | 190,40 | -2,46 | 69.548.296,20 | 18:10 |
| BIENY BIEN YAPI URUNLERI | 40,02 | -2,29 | 324.828.074,62 | 18:10 |
| BIGCH BUYUK SEFLER BIGCHEFS | 62,65 | -0,56 | 119.698.778,55 | 18:10 |
| BIGEN BIRLESIM GRUP ENERJI | 11,67 | 0,86 | 333.093.349,34 | 18:10 |
| BIMAS BIM MAGAZALAR | 526,00 | -1,13 | 2.537.587.539,00 | 18:10 |
| BINBN BIN ULASIM TEKNOLOJILERI | 139,20 | -1,21 | 84.814.123,50 | 18:10 |
| BINHO 1000 YATIRIMLAR HOL. | 10,41 | -3,52 | 372.743.357,49 | 18:10 |
| BIOEN BIOTREND CEVRE VE ENERJI | 26,24 | 1,08 | 43.151.903,90 | 18:10 |
| BIZIM BIZIM MAGAZALARI | 27,52 | -3,10 | 25.670.903,76 | 18:10 |
| BJKAS BESIKTAS FUTBOL YAT. | 2,13 | -1,39 | 95.847.147,77 | 18:10 |
| BLCYT BILICI YATIRIM | 22,98 | -1,88 | 70.668.930,86 | 18:10 |
| BMSCH BMS CELIK HASIR | 14,94 | -0,40 | 28.610.574,59 | 18:10 |
| BMSTL BMS BIRLESIK METAL | 69,80 | -2,85 | 126.948.105,45 | 18:10 |
| BNTAS BANTAS AMBALAJ | 6,94 | -1,98 | 36.526.925,41 | 18:10 |
| BOBET BOGAZICI BETON SANAYI | 19,86 | -0,70 | 58.523.413,54 | 18:10 |
| BORLS BORLEASE OTOMOTIV | 23,64 | 0,00 | 32.807.314,48 | 18:10 |
| BORSK BOR SEKER | 23,40 | -1,52 | 33.690.952,86 | 18:10 |
| BOSSA BOSSA | 6,97 | -1,27 | 14.390.043,28 | 18:10 |
| BRISA BRISA | 82,50 | 1,85 | 61.160.808,15 | 18:10 |
| BRKO BIRKO MENSUCAT | 9,91 | 8,19 | 17.744.011,50 | 18:10 |
| BRKSN BERKOSAN YALITIM | 9,04 | -4,34 | 12.215.694,78 | 18:10 |
| BRKVY BIRIKIM VARLIK YONETIM | 84,20 | -0,65 | 82.167.407,50 | 18:10 |
| BRLSM BIRLESIM MUHENDISLIK | 15,24 | -0,91 | 27.108.631,25 | 18:10 |
| BRMEN BIRLIK MENSUCAT | 12,50 | -4,94 | 4.286.543,42 | 18:10 |
| BRSAN BORUSAN BORU SANAYI | 442,00 | -3,12 | 342.774.192,75 | 18:10 |
| BRYAT BORUSAN YAT. PAZ. | 2.350,00 | -1,63 | 95.864.939,00 | 18:10 |
| BSOKE BATISOKE CIMENTO | 15,82 | 0,00 | 314.641.325,41 | 18:10 |
| BTCIM BATI CIMENTO | 4,65 | -2,92 | 1.641.220.413,89 | 18:10 |
| BUCIM BURSA CIMENTO | 6,75 | -1,32 | 30.135.532,08 | 18:10 |
| BULGS BULLS GSYO | 34,12 | -1,10 | 240.965.682,40 | 18:10 |
| BURCE BURCELIK | 18,67 | -5,52 | 155.547.927,78 | 18:10 |
| BURVA BURCELIK VANA | 121,00 | -3,12 | 7.876.831,80 | 18:10 |
| BVSAN BULBULOGLU VINC | 112,50 | 1,90 | 109.036.787,40 | 18:10 |
| BYDNR BAYDONER RESTORANLARI | 24,34 | -0,73 | 5.643.171,34 | 18:10 |
| CANTE CAN2 TERMIK | 2,21 | -1,34 | 1.087.515.309,13 | 18:10 |
| CASA CASA EMTIA PETROL | 96,10 | -3,85 | 1.839.157,45 | 18:10 |
| CATES CATES ELEKTRIK | 33,90 | -1,68 | 21.497.543,06 | 18:10 |
| CCOLA COCA COLA ICECEK | 45,90 | -1,08 | 368.336.743,02 | 18:10 |
| CELHA CELIK HALAT | 9,71 | -2,90 | 38.214.982,61 | 18:10 |
| CEMAS CEMAS DOKUM | 7,08 | -0,56 | 184.943.133,89 | 18:10 |
| CEMTS CEMTAS | 11,18 | -0,45 | 53.060.819,71 | 18:10 |
| CEMZY CEM ZEYTIN | 33,26 | 1,65 | 96.207.513,84 | 18:10 |
| CEOEM CEO EVENT MEDYA | 37,98 | 0,48 | 75.081.398,82 | 18:10 |
| CGCAM CAGDAS CAM | 40,06 | -2,81 | 158.486.028,68 | 18:10 |
| CIMSA CIMSA | 46,00 | -0,04 | 496.714.566,80 | 18:10 |
| CLEBI CELEBI | 1.534,00 | -1,29 | 57.081.533,00 | 18:10 |
| CMBTN CIMBETON | 2.359,00 | -0,80 | 59.792.961,00 | 18:10 |
| CMENT CIMENTAS | 382,00 | 2,34 | 1.935.914,00 | 18:10 |
| CONSE CONSUS ENERJI | 3,39 | -1,45 | 19.825.265,96 | 18:10 |
| COSMO COSMOS YAT. HOLDING | 196,40 | -2,48 | 28.126.634,10 | 18:10 |
| CRDFA CREDITWEST FAKTORING | 25,20 | 9,95 | 51.117.098,28 | 18:10 |
| CRFSA CARREFOURSA | 84,35 | -1,46 | 24.058.689,65 | 18:10 |
| CUSAN CUHADAROGLU METAL | 31,94 | -3,80 | 30.550.617,44 | 18:10 |
| CVKMD CVK MADEN | 15,45 | -5,50 | 768.746.242,93 | 18:10 |
| CWENE CW ENERJI | 22,56 | 0,80 | 555.439.544,64 | 18:10 |
| DAGI DAGI GIYIM | 8,36 | 1,83 | 80.462.203,21 | 18:10 |
| DAPGM DAP GAYRIMENKUL | 14,90 | 4,20 | 587.550.571,89 | 18:10 |
| DARDL DARDANEL | 2,75 | 0,00 | 127.128.913,20 | 18:10 |
| DCTTR DCT TRADING DIS TICARET | 33,64 | 0,72 | 106.150.725,06 | 18:10 |
| DENGE DENGE HOLDING | 2,90 | -1,69 | 42.841.805,92 | 18:10 |
| DERHL DERLUKS YATIRIM HOLDING | 19,07 | -2,85 | 132.747.525,68 | 18:10 |
| DERIM DERIMOD | 41,66 | 3,48 | 58.903.587,62 | 18:10 |
| DESA DESA DERI | 15,01 | -1,57 | 34.391.564,61 | 18:10 |
| DESPC DESPEC BILGISAYAR | 68,05 | 0,52 | 38.227.034,65 | 18:10 |
| DEVA DEVA HOLDING | 66,80 | -3,33 | 53.856.075,50 | 18:10 |
| DGATE DATAGATE BILGISAYAR | 75,45 | 0,27 | 23.837.168,50 | 18:10 |
| DGGYO DOGUS GMYO | 33,66 | -0,77 | 3.264.073,54 | 18:10 |
| DGNMO DOGANLAR MOBILYA | 6,71 | -3,31 | 9.735.296,48 | 18:10 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 30,68 | -1,03 | 1.466.761,16 | 18:10 |
| DITAS DITAS DOGAN | 29,96 | -2,92 | 39.924.392,56 | 18:10 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 5,88 | -0,51 | 149.918.934,40 | 18:10 |
| DMRGD DMR UNLU MAMULLER | 27,00 | -2,81 | 112.546.275,18 | 18:10 |
| DMSAS DEMISAS DOKUM | 8,55 | 1,79 | 42.428.953,72 | 18:10 |
| DNISI DINAMIK ISI MAKINA YALITIM | 22,90 | -0,43 | 19.988.769,04 | 18:10 |
| DOAS DOGUS OTOMOTIV | 175,00 | -1,63 | 288.702.190,00 | 18:10 |
| DOBUR DOGAN BURDA | 329,00 | -2,37 | 86.434.437,00 | 18:10 |
| DOCO DO-CO | 10.652,50 | -0,63 | 29.452.297,50 | 18:10 |
| DOFER DOFER YAPI MALZEMELERI | 54,90 | 0,92 | 42.350.368,35 | 18:10 |
| DOFRB DOF ROBOTIK | 115,10 | 9,93 | 6.490.439.212,10 | 18:10 |
| DOGUB DOGUSAN | 22,10 | 3,27 | 7.792.474,58 | 18:10 |
| DOHOL DOGAN HOLDING | 17,18 | -2,94 | 133.571.335,20 | 18:10 |
| DOKTA DOKTAS DOKUMCULUK | 28,52 | -4,81 | 68.799.202,84 | 18:10 |
| DSTKF DESTEK FINANS FAKTORING | 823,00 | 9,95 | 2.078.055.414,00 | 18:10 |
| DURDO DURAN DOGAN BASIM | 3,85 | -1,53 | 18.378.786,08 | 18:10 |
| DURKN DURUKAN SEKERLEME | 16,05 | -3,60 | 70.670.022,30 | 18:10 |
| DYOBY DYO BOYA | 15,70 | 0,32 | 39.866.318,31 | 18:10 |
| DZGYO DENIZ GMYO | 7,64 | -0,65 | 90.391.976,68 | 18:10 |
| EBEBK EBEBEK MAGAZACILIK | 56,85 | -0,87 | 28.719.494,25 | 18:10 |
| ECILC ECZACIBASI ILAC | 83,15 | 3,04 | 776.359.767,70 | 18:10 |
| ECZYT ECZACIBASI YATIRIM | 276,75 | 9,93 | 451.568.347,65 | 18:10 |
| EDATA E-DATA TEKNOLOJI | 4,87 | -1,42 | 27.658.749,94 | 18:10 |
| EDIP EDIP GAYRIMENKUL | 34,98 | 1,10 | 42.779.364,54 | 18:10 |
| EFORC EFOR CAY SANAYI | 130,50 | 1,95 | 134.645.268,20 | 18:10 |
| EGEEN EGE ENDUSTRI | 8.250,00 | -1,67 | 98.092.582,50 | 18:10 |
| EGEGY EGEYAPI AVRUPA GMYO | 27,70 | -3,01 | 47.216.944,06 | 18:10 |
| EGEPO NASMED EGEPOL | 8,04 | -2,07 | 20.784.248,22 | 18:10 |
| EGGUB EGE GUBRE | 125,00 | -1,34 | 42.900.565,90 | 18:10 |
| EGPRO EGE PROFIL | 30,60 | -2,11 | 50.222.236,38 | 18:10 |
| EGSER EGE SERAMIK | 3,50 | -3,58 | 20.820.350,49 | 18:10 |
| EKGYO EMLAK KONUT GMYO | 18,98 | -4,58 | 3.868.766.201,01 | 18:10 |
| EKIZ EKIZ KIMYA | 99,95 | 0,05 | 2.831.837,05 | 18:10 |
| EKOS EKOS TEKNOLOJI | 24,98 | 0,24 | 111.103.488,12 | 18:10 |
| EKSUN EKSUN GIDA | 7,00 | 0,43 | 30.282.637,01 | 18:10 |
| ELITE ELITE NATUREL ORGANIK GIDA | 33,22 | -1,42 | 34.565.472,20 | 18:10 |
| EMKEL EMEK ELEKTRIK | 118,70 | -4,96 | 625.692.986,90 | 18:10 |
| EMNIS EMINIS AMBALAJ | 209,60 | -3,85 | 3.570.450,00 | 18:10 |
| ENDAE ENDA ENERJI HOLDING | 16,31 | -1,27 | 16.691.975,18 | 18:10 |
| ENERY ENERYA ENERJI | 10,43 | 0,10 | 375.952.826,97 | 18:10 |
| ENJSA ENERJISA ENERJI | 77,60 | -4,14 | 219.296.478,15 | 18:10 |
| ENKAI ENKA INSAAT | 71,50 | -2,99 | 885.665.170,10 | 18:10 |
| ENSRI ENSARI SINAI YATIRIMLAR | 96,60 | -3,40 | 185.721.283,30 | 18:10 |
| ENTRA IC ENTERRA YEN. ENERJI | 11,39 | -4,53 | 232.640.669,76 | 18:10 |
| EPLAS EGEPLAST | 6,80 | -0,44 | 24.788.054,35 | 18:10 |
| ERBOS ERBOSAN | 192,00 | -3,76 | 9.894.273,90 | 18:10 |
| ERCB ERCIYAS CELIK BORU | 80,40 | -2,55 | 37.539.447,25 | 18:10 |
| EREGL EREGLI DEMIR CELIK | 30,32 | -6,54 | 10.216.584.407,16 | 18:10 |
| ERSU ERSU GIDA | 19,45 | -0,41 | 12.351.263,11 | 18:10 |
| ESCAR ESCAR FILO | 19,98 | -0,10 | 196.083.280,38 | 18:10 |
| ESCOM ESCORT TEKNOLOJI | 3,13 | -0,95 | 62.041.747,83 | 18:10 |
| ESEN ESENBOGA ELEKTRIK | 13,65 | -1,66 | 374.808.096,69 | 18:10 |
| ETILR ETILER GIDA | 4,74 | 4,18 | 163.907.606,74 | 18:10 |
| ETYAT EURO TREND YAT. ORT. | 20,18 | 9,97 | 32.038.932,23 | 18:10 |
| EUHOL EURO YATIRIM HOLDING | 10,99 | 0,00 | 7.567.875,58 | 18:10 |
| EUKYO EURO KAPITAL YAT. ORT. | 20,80 | 2,16 | 66.590.572,14 | 18:10 |
| EUPWR EUROPOWER ENERJI | 28,60 | -1,72 | 136.382.129,80 | 18:10 |
| EUREN EUROPEN ENDUSTRI | 9,81 | -10,00 | 2.104.175.097,81 | 18:10 |
| EUYO EURO YAT. ORT. | 15,36 | -5,54 | 20.075.789,72 | 18:10 |
| EYGYO EYG GMYO | 4,48 | -0,22 | 68.356.544,95 | 18:10 |
| FADE FADE GIDA | 15,90 | 2,05 | 56.584.276,99 | 18:10 |
| FENER FENERBAHCE FUTBOL | 11,85 | -0,59 | 235.390.554,71 | 18:10 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 11,40 | 0,09 | 34.735.463,23 | 18:10 |
| FMIZP F-M IZMIT PISTON | 328,25 | -2,23 | 14.792.295,75 | 18:10 |
| FONET FONET BILGI TEKNOLOJILERI | 16,28 | -0,67 | 60.266.259,71 | 18:10 |
| FORMT FORMET METAL VE CAM | 3,76 | -2,08 | 179.652.026,72 | 18:10 |
| FORTE FORTE BILGI ILETISIM | 72,00 | -3,81 | 51.816.731,10 | 18:10 |
| FRIGO FRIGO PAK GIDA | 9,93 | 0,10 | 130.601.007,97 | 18:10 |
| FROTO FORD OTOSAN | 100,70 | -2,33 | 1.624.947.413,90 | 18:10 |
| FZLGY FUZUL GMYO | 15,61 | -3,94 | 114.939.995,78 | 18:10 |
| GARAN GARANTI BANKASI | 139,80 | -1,89 | 4.352.176.239,80 | 18:10 |
| GARFA GARANTI FAKTORING | 29,34 | -1,08 | 24.168.621,14 | 18:10 |
| GEDIK GEDIK Y. MEN. DEG. | 6,86 | -4,06 | 50.105.295,69 | 18:10 |
| GEDZA GEDIZ AMBALAJ | 31,54 | 3,89 | 128.849.280,96 | 18:10 |
| GENIL GEN ILAC | 175,60 | 2,75 | 187.962.288,30 | 18:10 |
| GENTS GENTAS | 9,04 | 8,78 | 161.884.648,21 | 18:10 |
| GEREL GERSAN ELEKTRIK | 19,92 | -0,99 | 65.553.704,62 | 18:10 |
| GESAN GIRISIM ELEKTRIK SANAYI | 46,36 | -1,49 | 110.272.676,02 | 18:10 |
| GIPTA GIPTA OFIS KIRTASIYE | 138,00 | -1,00 | 582.518.244,50 | 18:10 |
| GLBMD GLOBAL MEN. DEG. | 13,65 | -3,60 | 3.462.770,22 | 18:10 |
| GLCVY GELECEK VARLIK YONETIMI | 62,65 | -2,57 | 50.442.426,65 | 18:10 |
| GLRMK GULERMAK AGIR SANAYI | 182,60 | -0,49 | 508.143.330,20 | 18:10 |
| GLRYH GULER YAT. HOLDING | 4,37 | -3,53 | 66.013.578,93 | 18:10 |
| GLYHO GLOBAL YAT. HOLDING | 8,59 | -4,66 | 161.989.317,06 | 18:10 |
| GMTAS GIMAT MAGAZACILIK | 29,00 | 5,84 | 64.162.804,64 | 18:10 |
| GOKNR GOKNUR GIDA | 22,88 | -0,78 | 78.378.111,16 | 18:10 |
| GOLTS GOLTAS CIMENTO | 339,00 | -0,95 | 45.277.804,75 | 18:10 |
| GOODY GOOD-YEAR | 19,33 | -1,02 | 16.907.158,18 | 18:10 |
| GOZDE GOZDE GIRISIM | 21,88 | -0,55 | 70.180.326,32 | 18:10 |
| GRNYO GARANTI YAT. ORT. | 13,93 | -4,78 | 6.774.501,01 | 18:10 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 346,75 | -0,86 | 156.627.300,75 | 18:10 |
| GRTHO GRAINTURK HOLDING | 514,50 | 1,68 | 225.725.222,00 | 18:10 |
| GSDDE GSD DENIZCILIK | 10,11 | -2,22 | 23.625.967,66 | 18:10 |
| GSDHO GSD HOLDING | 4,84 | -1,83 | 36.147.566,20 | 18:10 |
| GSRAY GALATASARAY SPORTIF | 1,47 | -3,29 | 649.113.001,55 | 18:10 |
| GUBRF GUBRE FABRIK. | 311,00 | -0,08 | 1.412.495.211,50 | 18:10 |
| GUNDG GUNDOGDU GIDA | 98,00 | 3,21 | 50.357.633,10 | 18:10 |
| GWIND GALATA WIND ENERJI | 25,54 | -0,62 | 178.324.261,12 | 18:10 |
| GZNMI GEZINOMI SEYAHAT | 287,25 | -2,46 | 179.422.049,75 | 18:10 |
| HALKB T. HALK BANKASI | 26,76 | -6,82 | 2.450.055.654,36 | 18:10 |
| HATEK HATAY TEKSTIL | 16,19 | -2,70 | 36.450.521,87 | 18:10 |
| HATSN HATSAN GEMI | 51,00 | -1,83 | 52.443.002,25 | 18:10 |
| HDFGS HEDEF GIRISIM | 2,83 | 4,04 | 593.084.786,75 | 18:10 |
| HEDEF HEDEF HOLDING | 49,94 | 5,54 | 366.035.441,59 | 18:10 |
| HEKTS HEKTAS | 3,92 | -2,97 | 787.943.098,13 | 18:10 |
| HKTM HIDROPAR HAREKET KONTROL | 14,90 | -2,93 | 98.903.339,91 | 18:10 |
| HLGYO HALK GMYO | 3,72 | -3,63 | 100.302.144,08 | 18:10 |
| HOROZ HOROZ LOJISTIK | 57,05 | -2,31 | 49.034.790,30 | 18:10 |
| HRKET HAREKET PROJE TASIMACILIGI | 84,55 | -0,41 | 159.653.555,95 | 18:10 |
| HTTBT HITIT BILGISAYAR | 48,64 | -1,54 | 25.408.852,40 | 18:10 |
| HUBVC HUB GIRISIM | 3,00 | -3,54 | 22.011.406,97 | 18:10 |
| HUNER HUN YENILENEBILIR ENERJI | 3,83 | 0,26 | 60.913.543,09 | 18:10 |
| HURGZ HURRIYET GZT. | 7,99 | 0,50 | 63.409.870,72 | 18:10 |
| ICBCT ICBC TURKEY BANK | 17,62 | -0,73 | 45.830.803,16 | 18:10 |
| ICUGS ICU GIRISIM | 3,20 | -2,14 | 55.453.096,33 | 18:10 |
| IDGYO IDEALIST GMYO | 3,82 | -3,78 | 6.744.458,56 | 18:10 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 28,58 | 2,29 | 1.276.063.398,96 | 18:10 |
| IHAAS IHLAS HABER AJANSI | 34,90 | -2,51 | 38.000.698,12 | 18:10 |
| IHEVA IHLAS EV ALETLERI | 3,29 | 7,52 | 51.916.337,47 | 18:10 |
| IHGZT IHLAS GAZETECILIK | 1,91 | -1,04 | 70.945.570,54 | 18:10 |
| IHLAS IHLAS HOLDING | 3,76 | -1,31 | 301.502.549,67 | 18:10 |
| IHLGM IHLAS GAYRIMENKUL | 3,05 | -0,33 | 95.366.895,79 | 18:10 |
| IHYAY IHLAS YAYIN HOLDING | 2,69 | 1,51 | 47.197.205,50 | 18:10 |
| IMASM IMAS MAKINA | 4,05 | -2,64 | 251.591.269,99 | 18:10 |
| INDES INDEKS BILGISAYAR | 8,54 | 1,67 | 85.703.762,95 | 18:10 |
| INFO INFO YATIRIM | 3,71 | -3,39 | 69.333.121,08 | 18:10 |
| INGRM INGRAM BILISIM | 470,50 | 0,11 | 28.536.983,75 | 18:10 |
| INTEK INNOSA TEKNOLOJI | 372,75 | 0,34 | 4.409.640,25 | 18:10 |
| INTEM INTEMA | 259,00 | -0,77 | 23.902.823,75 | 18:10 |
| INVEO INVEO YATIRIM HOLDING | 10,92 | -2,85 | 130.112.427,00 | 18:10 |
| INVES INVESTCO HOLDING | 331,00 | -6,50 | 486.930.340,00 | 18:10 |
| IPEKE IPEK DOGAL ENERJI | 76,60 | 5,08 | 472.774.939,65 | 18:10 |
| ISATR IS BANKASI (A) | 4.950.000,00 | -10,00 | 4.950.000,00 | 18:10 |
| ISBIR ISBIR HOLDING | 122,70 | -5,76 | 3.476.200,60 | 18:10 |
| ISBTR IS BANKASI (B) | 589.997,50 | -2,56 | 3.568.385,00 | 18:10 |
| ISCTR IS BANKASI (C) | 14,15 | -2,75 | 6.406.050.597,58 | 18:10 |
| ISDMR ISKENDERUN DEMIR CELIK | 38,80 | -3,77 | 129.935.836,92 | 18:10 |
| ISFIN IS FIN.KIR. | 16,89 | -0,18 | 33.111.137,22 | 18:10 |
| ISGSY IS GIRISIM | 89,95 | -2,39 | 146.481.459,70 | 18:10 |
| ISGYO IS GMYO | 19,22 | -2,04 | 95.953.992,53 | 18:10 |
| ISKPL ISIK PLASTIK | 7,46 | -2,23 | 160.205.993,21 | 18:10 |
| ISKUR IS BANKASI (KUR.) | 4.086.500,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 43,94 | -1,26 | 269.212.519,86 | 18:10 |
| ISSEN ISBIR SENTETIK DOKUMA | 8,90 | -3,78 | 11.897.857,31 | 18:10 |
| ISYAT IS YAT. ORT. | 9,58 | -1,24 | 26.877.159,17 | 18:10 |
| IZENR IZDEMIR ENERJI | 10,30 | -1,90 | 504.712.593,72 | 18:10 |
| IZFAS IZMIR FIRCA | 131,50 | 0,00 | 93.508.749,20 | 18:10 |
| IZINV IZ YATIRIM HOLDING | 69,80 | -5,55 | 21.431.585,45 | 18:10 |
| IZMDC IZMIR DEMIR CELIK | 7,60 | -4,40 | 143.211.672,21 | 18:10 |
| JANTS JANTSA JANT SANAYI | 22,42 | -1,75 | 100.882.973,86 | 18:10 |
| KAPLM KAPLAMIN | 510,00 | 2,00 | 370.836.921,50 | 18:10 |
| KAREL KAREL ELEKTRONIK | 9,25 | -3,14 | 174.195.974,54 | 18:10 |
| KARSN KARSAN OTOMOTIV | 10,95 | -2,41 | 124.066.769,40 | 18:10 |
| KARTN KARTONSAN | 84,45 | -3,15 | 35.894.743,95 | 18:10 |
| KATMR KATMERCILER EKIPMAN | 3,11 | -0,96 | 565.291.086,13 | 18:10 |
| KAYSE KAYSERI SEKER FABRIKASI | 19,00 | -2,06 | 29.353.090,25 | 18:10 |
| KBORU KUZEY BORU | 15,18 | -2,50 | 77.559.936,43 | 18:10 |
| KCAER KOCAER CELIK | 14,17 | -3,93 | 136.947.580,48 | 18:10 |
| KCHOL KOC HOLDING | 172,40 | -3,63 | 4.343.192.360,20 | 18:10 |
| KENT KENT GIDA | 813,50 | -2,05 | 1.820.889,00 | 18:10 |
| KERVN KERVANSARAY YAT. HOLDING | 2,67 | -1,48 | 1.317.550,19 | 18:10 |
| KFEIN KAFEIN YAZILIM | 9,75 | -1,52 | 23.192.296,41 | 18:10 |
| KGYO KORAY GMYO | 3,68 | 9,85 | 56.936.583,55 | 18:10 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 16,20 | 0,93 | 36.877.763,77 | 18:10 |
| KLGYO KILER GMYO | 6,26 | 0,32 | 126.153.284,43 | 18:10 |
| KLKIM KALEKIM KIMYEVI MADDELER | 35,60 | 0,00 | 67.235.658,06 | 18:10 |
| KLMSN KLIMASAN KLIMA | 47,74 | -0,54 | 104.227.684,84 | 18:10 |
| KLNMA T. KALKINMA BANK. | 12,03 | 0,25 | 4.403.841,10 | 18:10 |
| KLRHO KILER HOLDING | 111,00 | -8,04 | 549.620.942,20 | 18:10 |
| KLSER KALESERAMIK | 31,80 | -1,91 | 29.480.656,66 | 18:10 |
| KLSYN KOLEKSIYON MOBILYA | 6,67 | 0,45 | 29.307.014,89 | 18:10 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 64,60 | -3,73 | 89.663.810,25 | 18:10 |
| KMPUR KIMTEKS POLIURETAN | 18,64 | -1,69 | 34.589.730,40 | 18:10 |
| KNFRT KONFRUT TARIM | 22,90 | -2,14 | 20.815.509,24 | 18:10 |
| KOCMT KOC METALURJI | 2,99 | -3,55 | 73.107.496,86 | 18:10 |
| KONKA KONYA KAGIT | 49,02 | 1,16 | 63.090.752,84 | 18:10 |
| KONTR KONTROLMATIK TEKNOLOJI | 36,80 | 1,94 | 3.334.294.121,50 | 18:10 |
| KONYA KONYA CIMENTO | 5.105,00 | -0,97 | 46.382.265,00 | 18:10 |
| KOPOL KOZA POLYESTER | 7,04 | -2,36 | 111.822.989,67 | 18:10 |
| KORDS KORDSA TEKNIK TEKSTIL | 67,00 | -2,97 | 44.252.742,00 | 18:10 |
| KOTON KOTON MAGAZACILIK | 18,99 | -1,35 | 54.222.069,75 | 18:10 |
| KOZAA KOZA MADENCILIK | 90,75 | 2,20 | 552.223.765,90 | 18:10 |
| KOZAL KOZA ALTIN | 25,84 | -1,45 | 2.548.915.443,00 | 18:10 |
| KRDMA KARDEMIR (A) | 33,74 | -4,58 | 109.250.691,68 | 18:10 |
| KRDMB KARDEMIR (B) | 27,68 | -7,05 | 72.463.674,32 | 18:10 |
| KRDMD KARDEMIR (D) | 28,78 | -4,70 | 2.200.079.158,90 | 18:10 |
| KRGYO KORFEZ GMYO | 3,20 | -2,14 | 31.361.712,56 | 18:10 |
| KRONT KRON TEKNOLOJI | 18,36 | -1,02 | 35.291.955,35 | 18:10 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 9,22 | -5,92 | 74.404.997,86 | 18:10 |
| KRSTL KRISTAL KOLA | 11,04 | -3,07 | 52.706.310,40 | 18:10 |
| KRTEK KARSU TEKSTIL | 35,00 | 4,98 | 85.883.646,32 | 18:10 |
| KRVGD KERVAN GIDA | 2,55 | -0,78 | 50.164.501,51 | 18:10 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.725,00 | -1,72 | 2.363.650,00 | 18:10 |
| KTLEV KATILIMEVIM TAS. FIN. | 13,29 | 1,61 | 643.965.933,08 | 18:10 |
| KTSKR KUTAHYA SEKER FABRIKASI | 79,95 | -3,85 | 78.343.923,40 | 18:10 |
| KUTPO KUTAHYA PORSELEN | 126,70 | 0,08 | 266.999.248,40 | 18:10 |
| KUVVA KUVVA GIDA | 130,00 | -2,62 | 4.317.508,80 | 18:10 |
| KUYAS KUYAS YATIRIM | 51,90 | -9,03 | 308.173.121,20 | 18:10 |
| KZBGY KIZILBUK GYO | 16,86 | 1,75 | 407.590.793,48 | 18:10 |
| KZGYO KUZUGRUP GMYO | 24,02 | -0,99 | 13.481.631,72 | 18:10 |
| LIDER LDR TURIZM | 320,00 | -0,93 | 84.723.683,50 | 18:10 |
| LIDFA LIDER FAKTORING | 3,83 | -1,54 | 27.096.285,08 | 18:10 |
| LILAK LILA KAGIT | 29,70 | -1,72 | 88.612.438,26 | 18:10 |
| LINK LINK BILGISAYAR | 417,00 | -9,98 | 1.087.555.331,25 | 18:10 |
| LKMNH LOKMAN HEKIM SAGLIK | 17,83 | -3,41 | 29.990.357,93 | 18:10 |
| LMKDC LIMAK DOGU ANADOLU | 26,58 | -2,21 | 63.453.770,72 | 18:10 |
| LOGO LOGO YAZILIM | 170,00 | -3,30 | 41.262.287,60 | 18:10 |
| LRSHO LORAS HOLDING | 5,76 | 5,69 | 459.425.954,35 | 18:10 |
| LUKSK LUKS KADIFE | 123,90 | -4,69 | 40.041.233,50 | 18:10 |
| LYDHO LYDIA HOLDING | 128,20 | -3,83 | 60.513.199,50 | 18:10 |
| LYDYE LYDIA YESIL ENERJI | 12.625,00 | 1,00 | 44.522.392,50 | 18:10 |
| MAALT MARMARIS ALTINYUNUS | 1.108,00 | -4,15 | 31.186.080,00 | 18:10 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 40,26 | -3,96 | 110.268.359,90 | 18:10 |
| MAGEN MARGUN ENERJI | 58,50 | -0,09 | 226.663.655,30 | 18:10 |
| MAKIM MAKIM MAKINE | 19,01 | -0,78 | 21.370.949,11 | 18:10 |
| MAKTK MAKINA TAKIM | 19,06 | -3,44 | 114.487.989,99 | 18:10 |
| MANAS MANAS ENERJI YONETIMI | 7,47 | -3,86 | 71.950.746,11 | 18:10 |
| MARBL TUREKS TURUNC MADENCILIK | 14,10 | -5,24 | 29.750.576,22 | 18:10 |
| MARKA MARKA YATIRIM HOLDING | 48,74 | -0,12 | 36.759.067,40 | 18:10 |
| MARMR MARMARA HOLDING | 3,47 | 9,81 | 1.013.229.664,67 | 18:10 |
| MARTI MARTI OTEL | 3,85 | -2,04 | 59.481.625,73 | 18:10 |
| MAVI MAVI GIYIM | 38,10 | -2,31 | 311.059.031,06 | 18:10 |
| MEDTR MEDITERA TIBBI MALZEME | 31,96 | -0,68 | 29.495.657,82 | 18:10 |
| MEGAP MEGA POLIETILEN | 4,42 | -1,34 | 3.909.054,66 | 18:10 |
| MEGMT MEGA METAL | 35,72 | 5,06 | 397.693.351,00 | 18:10 |
| MEKAG MEKA GLOBAL MAKINE | 5,19 | 0,00 | 38.333.382,64 | 18:10 |
| MEPET METRO PETROL VE TESISLERI | 14,95 | 0,34 | 5.050.970,79 | 18:10 |
| MERCN MERCAN KIMYA | 39,80 | 2,31 | 287.872.539,06 | 18:10 |
| MERIT MERIT TURIZM | 17,58 | -1,95 | 100.452.523,41 | 18:10 |
| MERKO MERKO GIDA | 14,89 | -1,39 | 74.179.843,01 | 18:10 |
| METRO METRO HOLDING | 4,03 | 0,75 | 40.909.120,30 | 18:10 |
| METUR BLUME METAL KIMYA | 57,80 | 1,23 | 198.918.673,75 | 18:10 |
| MGROS MIGROS TICARET | 445,00 | -0,50 | 902.178.148,75 | 18:10 |
| MHRGY MHR GMYO | 4,41 | -2,43 | 30.575.064,55 | 18:10 |
| MIATK MIA TEKNOLOJI | 44,72 | 0,40 | 1.922.934.331,06 | 18:10 |
| MMCAS MMC SAN. VE TIC. YAT. | 76,60 | -2,54 | 1.343.020,20 | 18:10 |
| MNDRS MENDERES TEKSTIL | 17,30 | -3,19 | 93.299.699,36 | 18:10 |
| MNDTR MONDI TURKEY | 7,61 | 1,87 | 57.463.331,90 | 18:10 |
| MOBTL MOBILTEL ILETISIM | 7,20 | -7,93 | 128.429.435,27 | 18:10 |
| MOGAN MOGAN ENERJI | 10,02 | -2,43 | 48.850.647,14 | 18:10 |
| MOPAS MOPAS MARKETCILIK | 35,18 | 6,28 | 490.128.291,62 | 18:10 |
| MPARK MLP SAGLIK | 351,75 | -0,50 | 172.178.523,50 | 18:10 |
| MRGYO MARTI GMYO | 3,38 | -3,15 | 155.845.749,68 | 18:10 |
| MRSHL MARSHALL | 2.076,00 | 0,92 | 153.853.290,00 | 18:10 |
| MSGYO MISTRAL GMYO | 6,05 | -0,66 | 15.350.453,04 | 18:10 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 27,84 | -4,85 | 38.071.724,70 | 18:10 |
| MTRYO METRO YAT. ORT. | 9,14 | 9,99 | 21.809.982,33 | 18:10 |
| MZHLD MAZHAR ZORLU HOLDING | 7,55 | -3,21 | 13.174.585,71 | 18:10 |
| NATEN NATUREL ENERJI | 9,30 | -2,31 | 57.857.351,48 | 18:10 |
| NETAS NETAS TELEKOM. | 79,05 | -3,24 | 50.115.384,65 | 18:10 |
| NIBAS NIGBAS NIGDE BETON | 23,34 | -2,67 | 13.729.431,60 | 18:10 |
| NTGAZ NATURELGAZ | 9,54 | -1,45 | 221.632.570,47 | 18:10 |
| NTHOL NET HOLDING | 43,10 | -2,05 | 53.988.380,26 | 18:10 |
| NUGYO NUROL GMYO | 10,66 | -3,18 | 25.521.409,96 | 18:10 |
| NUHCM NUH CIMENTO | 225,40 | -0,66 | 15.947.825,00 | 18:10 |
| OBAMS OBA MAKARNACILIK | 46,08 | -2,58 | 308.774.932,60 | 18:10 |
| OBASE OBASE BILGISAYAR | 37,36 | -1,89 | 9.572.519,20 | 18:10 |
| ODAS ODAS ELEKTRIK | 5,64 | -3,59 | 204.955.051,87 | 18:10 |
| ODINE ODINE TEKNOLOJI | 147,60 | -1,93 | 43.426.972,30 | 18:10 |
| OFSYM OFIS YEM GIDA | 65,00 | 0,78 | 59.378.162,90 | 18:10 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 116,80 | -1,77 | 40.350.861,40 | 18:10 |
| ONRYT ONUR TEKNOLOJI | 82,25 | -3,97 | 61.507.936,15 | 18:10 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 9,10 | -2,36 | 3.851.318,60 | 18:10 |
| ORGE ORGE ENERJI ELEKTRIK | 72,00 | -4,00 | 99.936.498,55 | 18:10 |
| ORMA ORMA ORMAN MAHSULLERI | 201,10 | -5,98 | 3.359.721,10 | 18:10 |
| OSMEN OSMANLI MENKUL | 8,99 | -2,92 | 26.245.852,25 | 18:10 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 3,52 | -2,76 | 35.362.750,05 | 18:10 |
| OTKAR OTOKAR | 530,50 | -1,49 | 79.025.577,00 | 18:10 |
| OTTO OTTO HOLDING | 453,50 | 0,78 | 22.174.804,50 | 18:10 |
| OYAKC OYAK CIMENTO | 21,24 | -1,30 | 618.561.395,54 | 18:10 |
| OYAYO OYAK YAT. ORT. | 36,00 | -0,94 | 4.873.255,24 | 18:10 |
| OYLUM OYLUM SINAI YATIRIMLAR | 11,00 | -4,35 | 26.983.016,80 | 18:10 |
| OYYAT OYAK YATIRIM MENKUL | 47,04 | -0,59 | 13.259.574,38 | 18:10 |
| OZATD OZATA DENIZCILIK | 227,50 | 0,04 | 64.366.940,10 | 18:10 |
| OZGYO OZDERICI GMYO | 3,15 | -4,83 | 72.257.323,26 | 18:10 |
| OZKGY OZAK GMYO | 13,05 | -3,55 | 61.317.550,26 | 18:10 |
| OZRDN OZERDEN AMBALAJ | 9,90 | -2,46 | 4.728.163,11 | 18:10 |
| OZSUB OZSU BALIK | 18,80 | 0,11 | 19.712.950,69 | 18:10 |
| OZYSR OZYASAR TEL | 32,46 | 0,37 | 29.112.189,24 | 18:10 |
| PAGYO PANORA GMYO | 87,05 | -1,69 | 10.218.902,20 | 18:10 |
| PAMEL PAMEL ELEKTRIK | 114,50 | -0,09 | 13.366.221,90 | 18:10 |
| PAPIL PAPILON SAVUNMA | 17,33 | -1,81 | 133.442.329,35 | 18:10 |
| PARSN PARSAN | 107,10 | -0,83 | 26.098.330,50 | 18:10 |
| PASEU PASIFIK EURASIA LOJISTIK | 109,40 | 0,00 | 190.624.812,10 | 18:10 |
| PATEK PASIFIK TEKNOLOJI | 32,68 | -1,45 | 803.030.292,44 | 18:10 |
| PCILT PC ILETISIM MEDYA | 34,82 | -1,64 | 43.149.768,28 | 18:10 |
| PEKGY PEKER GMYO | 8,32 | 0,24 | 3.631.478.985,90 | 18:10 |
| PENGD PENGUEN GIDA | 9,54 | -2,65 | 140.216.454,86 | 18:10 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 16,55 | -1,02 | 49.646.042,03 | 18:10 |
| PETKM PETKIM | 19,00 | -0,94 | 1.759.062.818,86 | 18:10 |
| PETUN PINAR ET VE UN | 12,95 | -3,86 | 46.718.006,28 | 18:10 |
| PGSUS PEGASUS | 219,00 | -2,19 | 4.451.905.425,80 | 18:10 |
| PINSU PINAR SU | 11,77 | -1,09 | 56.298.202,81 | 18:10 |
| PKART PLASTIKKART | 83,45 | -3,25 | 13.688.312,55 | 18:10 |
| PKENT PETROKENT TURIZM | 234,70 | -0,13 | 86.825.708,20 | 18:10 |
| PLTUR PLATFORM TURIZM | 25,86 | -2,27 | 40.764.771,26 | 18:10 |
| PNLSN PANELSAN CATI CEPHE | 43,26 | -1,68 | 18.829.146,56 | 18:10 |
| PNSUT PINAR SUT | 13,48 | -1,82 | 14.117.400,20 | 18:10 |
| POLHO POLISAN HOLDING | 19,13 | -0,36 | 215.422.494,31 | 18:10 |
| POLTK POLITEKNIK METAL | 8.947,50 | -1,13 | 94.960.150,00 | 18:10 |
| PRDGS PARDUS GIRISIM | 6,74 | -4,13 | 30.356.467,14 | 18:10 |
| PRKAB TURK PRYSMIAN KABLO | 35,88 | -0,94 | 18.101.561,66 | 18:10 |
| PRKME PARK ELEK.MADENCILIK | 25,32 | -4,31 | 448.040.637,48 | 18:10 |
| PRZMA PRIZMA PRESS MATBAACILIK | 15,35 | 4,99 | 13.416.327,94 | 18:10 |
| PSDTC PERGAMON DIS TICARET | 150,40 | -5,05 | 12.910.340,00 | 18:10 |
| PSGYO PASIFIK GMYO | 3,39 | -3,14 | 473.370.115,56 | 18:10 |
| QNBFK QNB FINANSAL KIRALAMA | 54,50 | -3,54 | 2.456.246,50 | 18:10 |
| QNBTR QNB BANK | 440,50 | -4,24 | 7.818.663,50 | 18:10 |
| QUAGR QUA GRANITE HAYAL YAPI | 10,20 | -5,56 | 828.709.916,61 | 18:10 |
| RALYH RAL YATIRIM HOLDING | 155,60 | 0,97 | 135.539.795,40 | 18:10 |
| RAYSG RAY SIGORTA | 248,10 | -1,35 | 88.281.981,40 | 18:10 |
| REEDR REEDER TEKNOLOJI | 10,98 | -2,66 | 335.161.424,96 | 18:10 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 141,30 | -0,35 | 164.788.333,50 | 18:10 |
| RNPOL RAINBOW POLIKARBONAT | 37,32 | -2,05 | 4.868.225,24 | 18:10 |
| RODRG RODRIGO TEKSTIL | 23,80 | -2,70 | 10.064.946,22 | 18:10 |
| ROYAL ROYAL HALI | 6,80 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,65 | -1,62 | 142.213.387,18 | 18:10 |
| RUBNS RUBENIS TEKSTIL | 22,10 | 0,18 | 18.105.467,74 | 18:10 |
| RUZYE RUZY MADENCILIK VE ENERJI | 13,79 | -2,20 | 888.655.695,50 | 18:10 |
| RYGYO REYSAS GMYO | 19,80 | -2,46 | 51.220.742,39 | 18:10 |
| RYSAS REYSAS LOJISTIK | 15,10 | -0,92 | 89.893.340,38 | 18:10 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 20,42 | 0,10 | 140.945.633,04 | 18:10 |
| SAHOL SABANCI HOLDING | 88,05 | -3,14 | 1.874.083.344,40 | 18:10 |
| SAMAT SARAY MATBAACILIK | 7,39 | -0,67 | 47.991.179,27 | 18:10 |
| SANEL SANEL MUHENDISLIK | 31,28 | 1,82 | 6.628.793,58 | 18:10 |
| SANFM SANIFOAM ENDUSTRI | 19,66 | 6,27 | 495.624.184,96 | 18:10 |
| SANKO SANKO PAZARLAMA | 24,48 | -1,77 | 11.043.047,84 | 18:10 |
| SARKY SARKUYSAN | 14,96 | -0,20 | 52.115.642,05 | 18:10 |
| SASA SASA POLYESTER | 3,94 | -3,19 | 5.263.432.084,37 | 18:10 |
| SAYAS SAY YENILENEBILIR ENERJI | 53,95 | -0,28 | 42.367.821,60 | 18:10 |
| SDTTR SDT UZAY VE SAVUNMA | 215,60 | -3,32 | 349.951.632,40 | 18:10 |
| SEGMN SEGMEN KARDESLER GIDA | 25,50 | -2,07 | 51.885.055,12 | 18:10 |
| SEGYO SEKER GMYO | 4,61 | -2,54 | 28.002.776,74 | 18:10 |
| SEKFK SEKER FIN. KIR. | 8,58 | -2,17 | 2.306.238,18 | 18:10 |
| SEKUR SEKURO PLASTIK | 15,06 | -1,95 | 8.585.905,00 | 18:10 |
| SELEC SELCUK ECZA DEPOSU | 85,15 | -0,93 | 61.683.655,95 | 18:10 |
| SELGD DUNYA HOLDING | 77,50 | -2,39 | 11.865.635,65 | 18:10 |
| SELVA SELVA GIDA | 4,09 | 0,25 | 115.212.463,14 | 18:10 |
| SERNT SERANIT GRANIT SERAMIK | 10,86 | -1,99 | 99.435.770,41 | 18:10 |
| SEYKM SEYITLER KIMYA | 7,40 | -1,86 | 12.062.326,92 | 18:10 |
| SILVR SILVERLINE ENDUSTRI | 3,26 | 6,19 | 40.750.548,99 | 18:10 |
| SISE SISE CAM | 38,14 | -4,55 | 1.896.472.207,64 | 18:10 |
| SKBNK SEKERBANK | 6,96 | -2,66 | 234.545.898,84 | 18:10 |
| SKTAS SOKTAS | 4,17 | 8,03 | 290.053.214,64 | 18:10 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 135,60 | 4,39 | 137.547.755,80 | 18:10 |
| SKYMD SEKER YATIRIM | 16,03 | -9,49 | 525.977.341,77 | 18:10 |
| SMART SMARTIKS YAZILIM | 26,10 | -1,95 | 14.206.720,10 | 18:10 |
| SMRTG SMART GUNES ENERJISI TEK. | 29,74 | -0,93 | 91.808.203,62 | 18:10 |
| SMRVA SUMER VARLIK YONETIM | 299,75 | 0,17 | 394.474.564,75 | 18:10 |
| SNGYO SINPAS GMYO | 4,59 | -2,13 | 109.440.493,72 | 18:10 |
| SNICA SANICA ISI SANAYI | 5,01 | -0,20 | 129.548.991,54 | 18:10 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 241,60 | -1,79 | 4.592.684,40 | 18:10 |
| SNPAM SONMEZ PAMUKLU | 22,80 | -2,90 | 2.370.904,26 | 18:10 |
| SODSN SODAS SODYUM SANAYII | 110,00 | -3,51 | 2.035.613,70 | 18:10 |
| SOKE SOKE DEGIRMENCILIK | 12,43 | -2,13 | 20.713.968,88 | 18:10 |
| SOKM SOK MARKETLER TICARET | 36,14 | -1,69 | 180.882.478,78 | 18:10 |
| SONME SONMEZ FILAMENT | 137,20 | -2,00 | 9.983.609,20 | 18:10 |
| SRVGY SERVET GMYO | 3,38 | -0,59 | 101.337.550,58 | 18:10 |
| SUMAS SUMAS SUNI TAHTA | 309,50 | -3,05 | 1.659.306,75 | 18:10 |
| SUNTK SUN TEKSTIL | 49,02 | -1,88 | 58.058.800,59 | 18:10 |
| SURGY SUR TATIL EVLERI GMYO | 46,30 | 1,67 | 82.951.679,32 | 18:10 |
| SUWEN SUWEN TEKSTIL | 11,48 | -0,61 | 59.360.010,42 | 18:10 |
| TABGD TAB GIDA | 233,90 | -0,89 | 62.530.072,50 | 18:10 |
| TARKM TARKIM BITKI KORUMA | 413,00 | -0,96 | 97.793.844,50 | 18:10 |
| TATEN TATLIPINAR ENERJI URETIM | 72,00 | 0,63 | 543.989.483,65 | 18:10 |
| TATGD TAT GIDA | 13,13 | -2,09 | 18.356.324,47 | 18:10 |
| TAVHL TAV HAVALIMANLARI | 239,60 | 0,93 | 776.125.491,00 | 18:10 |
| TBORG T.TUBORG | 173,90 | -0,74 | 41.538.143,90 | 18:10 |
| TCELL TURKCELL | 96,90 | -1,32 | 1.991.229.759,15 | 18:10 |
| TCKRC KIRAC GALVANIZ | 50,60 | -3,98 | 46.390.541,75 | 18:10 |
| TDGYO TREND GMYO | 21,16 | 5,80 | 41.806.914,72 | 18:10 |
| TEHOL TERA YATIRIM TEK. HOL. | 39,00 | 0,67 | 1.584.293.101,50 | 18:10 |
| TEKTU TEK-ART TURIZM | 19,01 | -4,14 | 270.651.962,55 | 18:10 |
| TERA TERA YATIRIM MENKUL DEGERLER | 659,00 | 0,76 | 1.884.224.957,00 | 18:10 |
| TEZOL EUROPAP TEZOL KAGIT | 15,20 | 0,07 | 65.116.477,60 | 18:10 |
| TGSAS TGS DIS TICARET | 189,50 | -5,77 | 27.752.315,50 | 18:10 |
| THYAO TURK HAVA YOLLARI | 319,75 | -2,59 | 17.595.474.835,75 | 18:10 |
| TKFEN TEKFEN HOLDING | 89,20 | -1,60 | 285.357.412,00 | 18:10 |
| TKNSA TEKNOSA IC VE DIS TICARET | 25,26 | -1,17 | 41.098.156,02 | 18:10 |
| TLMAN TRABZON LIMAN | 101,50 | -1,93 | 25.678.720,50 | 18:10 |
| TMPOL TEMAPOL POLIMER PLASTIK | 153,40 | -4,72 | 75.322.811,80 | 18:10 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 114,00 | -2,98 | 70.202.468,10 | 18:10 |
| TNZTP TAPDI TINAZTEPE | 24,20 | -2,34 | 36.418.952,32 | 18:10 |
| TOASO TOFAS OTO. FAB. | 256,75 | -1,72 | 570.711.774,75 | 18:10 |
| TRCAS TURCAS HOLDING | 37,30 | -3,27 | 43.349.051,24 | 18:10 |
| TRGYO TORUNLAR GMYO | 75,15 | -1,96 | 109.942.971,35 | 18:10 |
| TRHOL TERA FINANSAL YAT. HOL. | 238,40 | 2,32 | 138.430.311,10 | 18:10 |
| TRILC TURK ILAC SERUM | 22,96 | -0,43 | 115.479.845,66 | 18:10 |
| TSGYO TSKB GMYO | 8,22 | -4,86 | 71.032.952,49 | 18:10 |
| TSKB T.S.K.B. | 13,30 | -3,13 | 189.558.636,98 | 18:10 |
| TSPOR TRABZONSPOR SPORTIF | 1,25 | -2,34 | 358.792.720,65 | 18:10 |
| TTKOM TURK TELEKOM | 50,95 | -3,14 | 712.805.456,45 | 18:10 |
| TTRAK TURK TRAKTOR | 579,00 | -1,03 | 70.146.578,00 | 18:10 |
| TUCLK TUGCELIK | 10,03 | -2,34 | 36.954.176,77 | 18:10 |
| TUKAS TUKAS | 2,92 | 1,39 | 972.840.920,27 | 18:10 |
| TUPRS TUPRAS | 192,80 | -3,89 | 4.592.323.513,90 | 18:10 |
| TUREX TUREKS TURIZM TASIMACILIK | 8,46 | -2,31 | 174.038.552,26 | 18:10 |
| TURGG TURKER PROJE GAYRIMENKUL | 31,56 | -1,74 | 20.843.582,98 | 18:10 |
| TURSG TURKIYE SIGORTA | 9,26 | -1,07 | 72.965.235,67 | 18:10 |
| UFUK UFUK YATIRIM | 1.030,00 | -8,12 | 113.080.500,00 | 18:10 |
| ULAS ULASLAR TURIZM YAT. | 29,38 | 9,14 | 32.074.103,90 | 18:10 |
| ULKER ULKER BISKUVI | 106,50 | -2,29 | 461.018.855,80 | 18:10 |
| ULUFA ULUSAL FAKTORING | 3,77 | -2,33 | 42.716.905,92 | 18:10 |
| ULUSE ULUSOY ELEKTRIK | 200,10 | -1,62 | 23.156.279,50 | 18:10 |
| ULUUN ULUSOY UN SANAYI | 7,87 | -2,36 | 50.670.323,55 | 18:10 |
| UMPAS UMPAS HOLDING | 9,30 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 16,29 | -2,46 | 29.334.076,09 | 18:10 |
| USAK USAK SERAMIK | 3,51 | -2,50 | 136.348.846,80 | 18:10 |
| VAKBN VAKIFLAR BANKASI | 26,16 | -4,46 | 982.013.597,30 | 18:10 |
| VAKFN VAKIF FIN. KIR. | 1,96 | -2,97 | 263.936.993,75 | 18:10 |
| VAKKO VAKKO TEKSTIL | 59,70 | -1,49 | 22.111.374,75 | 18:10 |
| VANGD VANET GIDA | 54,70 | 8,86 | 67.987.358,72 | 18:10 |
| VBTYZ VBT YAZILIM | 19,47 | -1,22 | 75.904.694,46 | 18:10 |
| VERTU VERUSATURK GIRISIM | 43,10 | -2,66 | 144.631.075,52 | 18:10 |
| VERUS VERUSA HOLDING | 334,75 | -3,11 | 119.447.727,75 | 18:10 |
| VESBE VESTEL BEYAZ ESYA | 11,31 | -2,50 | 52.260.022,88 | 18:10 |
| VESTL VESTEL | 38,04 | -1,81 | 180.336.007,76 | 18:10 |
| VKFYO VAKIF YAT. ORT. | 23,94 | -0,42 | 4.388.102,14 | 18:10 |
| VKGYO VAKIF GMYO | 2,45 | -2,78 | 70.719.774,36 | 18:10 |
| VKING VIKING KAGIT | 30,14 | 0,53 | 25.508.779,92 | 18:10 |
| VRGYO VERA KONSEPT GMYO | 3,33 | -0,60 | 106.093.356,63 | 18:10 |
| VSNMD VISNE MADENCILIK | 186,20 | -3,92 | 1.634.481.592,30 | 18:10 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 302,50 | 1,34 | 110.187.797,75 | 18:10 |
| YATAS YATAS | 36,72 | -1,55 | 36.711.500,18 | 18:10 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 37,30 | 1,63 | 27.494.348,74 | 18:10 |
| YBTAS YIBITAS INSAAT MALZEME | 28,62 | -4,60 | 4.762.179,12 | 18:10 |
| YEOTK YEO TEKNOLOJI ENERJI | 37,66 | 1,78 | 557.450.585,80 | 18:10 |
| YESIL YESIL YATIRIM HOLDING | 2,50 | 2,88 | 185.511.351,20 | 18:10 |
| YGGYO YENI GIMAT GMYO | 130,00 | 3,42 | 67.512.315,80 | 18:10 |
| YGYO YESIL GMYO | 8,53 | 0,95 | 6.484.658,65 | 18:10 |
| YIGIT YIGIT AKU | 27,58 | -1,71 | 57.566.132,16 | 18:10 |
| YKBNK YAPI VE KREDI BANK. | 34,16 | -1,10 | 6.168.805.738,62 | 18:10 |
| YKSLN YUKSELEN CELIK | 5,82 | -3,00 | 40.452.551,23 | 18:10 |
| YONGA YONGA MOBILYA | 67,80 | -0,29 | 3.170.079,10 | 18:10 |
| YUNSA YUNSA | 7,62 | -2,31 | 47.811.942,85 | 18:10 |
| YYAPI YESIL YAPI | 1,93 | 2,12 | 528.960.059,59 | 18:10 |
| YYLGD YAYLA GIDA | 10,72 | -1,47 | 52.081.021,16 | 18:10 |
| ZEDUR ZEDUR ENERJI | 9,37 | 0,32 | 27.231.596,07 | 18:10 |
| ZOREN ZORLU ENERJI | 3,71 | -1,85 | 388.100.946,46 | 18:10 |
| ZRGYO ZIRAAT GMYO | 22,88 | -0,35 | 39.497.501,54 | 18:10 |
