18 Kasım 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 12,08 | -0,82 | 136.980.472,08 | 18:10 |
| A1YEN A1 YENILENEBILIR ENERJI | 30,02 | -2,21 | 35.912.640,70 | 18:10 |
| ACSEL ACIPAYAM SELULOZ | 103,50 | -2,27 | 13.048.875,30 | 18:10 |
| ADEL ADEL KALEMCILIK | 30,04 | 0,13 | 30.522.444,46 | 18:10 |
| ADESE ADESE GAYRIMENKUL | 2,30 | -9,80 | 881.269.578,94 | 18:10 |
| ADGYO ADRA GMYO | 46,52 | -3,80 | 15.554.245,54 | 18:10 |
| AEFES ANADOLU EFES | 14,70 | 1,52 | 1.090.795.561,57 | 18:10 |
| AFYON AFYON CIMENTO | 13,01 | -0,31 | 33.635.261,74 | 18:10 |
| AGESA AGESA HAYAT EMEKLILIK | 214,00 | -0,28 | 73.350.273,70 | 18:10 |
| AGHOL ANADOLU GRUBU HOLDING | 26,82 | 1,06 | 199.712.923,88 | 18:10 |
| AGROT AGROTECH TEKNOLOJI | 8,16 | 7,09 | 486.495.322,47 | 18:10 |
| AGYO ATAKULE GMYO | 7,44 | -1,33 | 4.617.615,07 | 18:10 |
| AHGAZ AHLATCI DOGALGAZ | 27,04 | 0,67 | 81.576.215,70 | 18:10 |
| AHSGY AHES GMYO | 53,95 | -0,92 | 24.056.625,20 | 18:10 |
| AKBNK AKBANK | 58,85 | 0,86 | 6.265.564.086,85 | 18:10 |
| AKCNS AKCANSA | 126,90 | 0,32 | 34.949.582,20 | 18:10 |
| AKENR AKENERJI | 11,18 | 1,18 | 687.226.428,87 | 18:10 |
| AKFGY AKFEN GMYO | 2,73 | 0,00 | 81.130.458,16 | 18:10 |
| AKFIS AKFEN INSAAT | 22,32 | -1,93 | 74.586.764,00 | 18:10 |
| AKFYE AKFEN YEN. ENERJI | 17,04 | -1,45 | 37.958.875,15 | 18:10 |
| AKGRT AKSIGORTA | 6,83 | -1,73 | 44.986.367,06 | 18:10 |
| AKMGY AKMERKEZ GMYO | 220,20 | -1,65 | 2.014.910,30 | 18:10 |
| AKSA AKSA | 10,70 | -1,29 | 106.175.890,23 | 18:10 |
| AKSEN AKSA ENERJI | 52,10 | 2,16 | 291.621.480,60 | 18:10 |
| AKSGY AKIS GMYO | 7,47 | -1,06 | 25.028.270,96 | 18:10 |
| AKSUE AKSU ENERJI | 17,25 | 3,48 | 5.598.840,05 | 18:10 |
| AKYHO AKDENIZ YATIRIM HOLDING | 3,09 | 0,00 | 5.432.421,10 | 18:10 |
| ALARK ALARKO HOLDING | 92,00 | 4,25 | 1.415.444.652,90 | 18:10 |
| ALBRK ALBARAKA TURK | 7,51 | -0,40 | 85.237.238,77 | 18:10 |
| ALCAR ALARKO CARRIER | 909,50 | 0,83 | 28.500.973,00 | 18:10 |
| ALCTL ALCATEL LUCENT TELETAS | 116,10 | 5,26 | 147.575.893,40 | 18:10 |
| ALFAS ALFA SOLAR ENERJI | 45,08 | -7,05 | 829.086.395,14 | 18:10 |
| ALGYO ALARKO GMYO | 29,30 | -4,87 | 115.494.402,96 | 18:10 |
| ALKA ALKIM KAGIT | 10,14 | -2,97 | 42.556.850,80 | 18:10 |
| ALKIM ALKIM KIMYA | 15,90 | -1,12 | 31.528.621,17 | 18:10 |
| ALKLC ALTINKILIC GIDA VE SUT | 81,55 | 9,98 | 285.353.491,30 | 18:10 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 73,40 | 0,14 | 2.611.645.795,35 | 18:10 |
| ALTNY ALTINAY SAVUNMA | 63,20 | -2,77 | 143.697.235,55 | 18:10 |
| ALVES ALVES KABLO | 26,40 | 0,15 | 162.932.881,36 | 18:10 |
| ANELE ANEL ELEKTRIK | 15,69 | -1,26 | 45.239.830,49 | 18:10 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 12,60 | 1,53 | 171.088.469,66 | 18:10 |
| ANHYT ANADOLU HAYAT EMEK. | 97,80 | 0,67 | 80.213.962,45 | 18:10 |
| ANSGR ANADOLU SIGORTA | 22,14 | -1,25 | 134.786.760,12 | 18:10 |
| ARASE DOGU ARAS ENERJI | 60,85 | 2,01 | 68.161.918,60 | 18:10 |
| ARCLK ARCELIK | 104,60 | -1,23 | 229.697.564,60 | 18:10 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 29,00 | 1,61 | 313.660.285,82 | 18:10 |
| ARENA ARENA BILGISAYAR | 26,50 | -3,07 | 16.840.260,70 | 18:10 |
| ARMGD ARMADA GIDA | 37,84 | 1,28 | 115.996.018,66 | 18:10 |
| ARSAN ARSAN TEKSTIL | 3,03 | -0,66 | 37.554.795,62 | 18:10 |
| ARTMS ARTEMIS HALI | 40,82 | -1,21 | 46.040.987,72 | 18:10 |
| ARZUM ARZUM EV ALETLERI | 2,79 | -1,06 | 22.095.886,89 | 18:10 |
| ASELS ASELSAN | 188,20 | -0,05 | 5.403.436.942,30 | 18:10 |
| ASGYO ASCE GMYO | 11,20 | -1,41 | 21.272.530,65 | 18:10 |
| ASTOR ASTOR ENERJI | 93,20 | 0,98 | 1.307.367.817,20 | 18:10 |
| ASUZU ANADOLU ISUZU | 53,75 | -1,65 | 19.299.914,95 | 18:10 |
| ATAGY ATA GMYO | 14,09 | 0,64 | 2.820.399,46 | 18:10 |
| ATAKP ATAKEY PATATES | 52,05 | 1,07 | 41.173.978,25 | 18:10 |
| ATATP ATP YAZILIM | 162,70 | 1,43 | 785.412.851,10 | 18:10 |
| ATEKS AKIN TEKSTIL | 79,50 | 5,37 | 940.737,30 | 18:10 |
| ATLAS ATLAS YAT. ORT. | 5,96 | -1,49 | 2.336.372,50 | 18:10 |
| ATSYH ATLANTIS YATIRIM HOLDING | 78,20 | -2,25 | 2.679.518,10 | 18:10 |
| AVGYO AVRASYA GMYO | 11,15 | -3,46 | 9.643.937,63 | 18:10 |
| AVHOL AVRUPA YATIRIM HOLDING | 40,36 | -2,18 | 40.206.317,84 | 18:10 |
| AVOD A.V.O.D GIDA VE TARIM | 4,05 | 0,25 | 8.826.001,33 | 18:10 |
| AVPGY AVRUPAKENT GMYO | 53,00 | -1,30 | 19.868.338,55 | 18:10 |
| AVTUR AVRASYA PETROL VE TUR. | 16,64 | 6,33 | 22.269.060,66 | 18:10 |
| AYCES ALTINYUNUS CESME | 417,00 | -0,89 | 7.874.528,75 | 18:10 |
| AYDEM AYDEM ENERJI | 18,29 | -2,19 | 43.001.670,10 | 18:10 |
| AYEN AYEN ENERJI | 25,92 | 1,33 | 14.843.011,32 | 18:10 |
| AYES AYES CELIK HASIR VE CIT | 15,69 | 0,90 | 778.850,03 | 18:10 |
| AYGAZ AYGAZ | 211,90 | 1,29 | 120.241.110,80 | 18:10 |
| AZTEK AZTEK TEKNOLOJI | 44,50 | -2,20 | 18.956.687,32 | 18:10 |
| BAGFS BAGFAS | 28,72 | -1,51 | 17.944.937,44 | 18:10 |
| BAHKM BAHADIR KIMYA | 47,02 | -1,67 | 25.850.770,26 | 18:10 |
| BAKAB BAK AMBALAJ | 41,00 | 0,10 | 56.950.062,62 | 18:10 |
| BALAT BALATACILAR BALATACILIK | 90,50 | 9,96 | 18.271.144,00 | 18:10 |
| BALSU BALSU GIDA | 18,11 | -0,60 | 39.567.311,09 | 18:10 |
| BANVT BANVIT | 170,30 | -1,56 | 28.841.132,90 | 18:10 |
| BARMA BAREM AMBALAJ | 25,66 | 9,94 | 327.922.981,82 | 18:10 |
| BASCM BASTAS BASKENT CIMENTO | 14,91 | -3,37 | 1.105.983,13 | 18:10 |
| BASGZ BASKENT DOGALGAZ GMYO | 41,74 | -3,11 | 25.272.393,74 | 18:10 |
| BAYRK BAYRAK TABAN SANAYI | 20,40 | -5,90 | 236.219.946,58 | 18:10 |
| BEGYO BATI EGE GMYO | 5,46 | 4,60 | 333.927.744,40 | 18:10 |
| BERA BERA HOLDING | 17,34 | 0,52 | 322.276.740,28 | 18:10 |
| BESLR BESLER GIDA | 12,71 | -1,09 | 47.802.649,61 | 18:10 |
| BEYAZ BEYAZ FILO | 27,08 | -2,10 | 27.647.436,50 | 18:10 |
| BFREN BOSCH FREN SISTEMLERI | 176,20 | 9,99 | 74.050.012,50 | 18:10 |
| BIENY BIEN YAPI URUNLERI | 28,90 | -2,63 | 102.025.813,92 | 18:10 |
| BIGCH BUYUK SEFLER BIGCHEFS | 49,50 | -2,85 | 24.507.822,66 | 18:10 |
| BIGEN BIRLESIM GRUP ENERJI | 10,02 | -1,18 | 72.227.896,47 | 18:10 |
| BIGTK BIG MEDYA TEKNOLOJI | 317,00 | -0,94 | 44.157.069,75 | 18:10 |
| BIMAS BIM MAGAZALAR | 544,00 | 0,74 | 2.709.071.024,00 | 18:10 |
| BINBN BIN ULASIM TEKNOLOJILERI | 181,00 | -4,33 | 146.099.118,20 | 18:10 |
| BINHO 1000 YATIRIMLAR HOL. | 11,04 | -2,82 | 505.483.708,11 | 18:10 |
| BIOEN BIOTREND CEVRE VE ENERJI | 20,30 | -0,68 | 44.941.791,98 | 18:10 |
| BIZIM BIZIM MAGAZALARI | 25,66 | -0,85 | 4.861.594,88 | 18:10 |
| BJKAS BESIKTAS FUTBOL YAT. | 1,85 | 0,54 | 106.137.646,69 | 18:10 |
| BLCYT BILICI YATIRIM | 31,16 | 0,84 | 85.422.197,00 | 18:10 |
| BLUME BLUME METAL KIMYA | 48,80 | 1,46 | 89.485.453,46 | 18:10 |
| BMSCH BMS CELIK HASIR | 19,97 | -2,87 | 38.150.024,88 | 18:10 |
| BMSTL BMS BIRLESIK METAL | 108,90 | 2,06 | 605.643.959,30 | 18:10 |
| BNTAS BANTAS AMBALAJ | 6,42 | -1,83 | 14.983.076,41 | 18:10 |
| BOBET BOGAZICI BETON SANAYI | 18,90 | -0,05 | 32.903.779,45 | 18:10 |
| BORLS BORLEASE OTOMOTIV | 10,50 | -9,95 | 595.379.975,88 | 18:10 |
| BORSK BOR SEKER | 23,66 | -1,33 | 50.163.414,04 | 18:10 |
| BOSSA BOSSA | 6,99 | 0,29 | 32.796.375,62 | 18:10 |
| BRISA BRISA | 85,55 | -1,55 | 29.561.044,15 | 18:10 |
| BRKO BIRKO MENSUCAT | 8,08 | 7,02 | 5.421.501,45 | 18:10 |
| BRKSN BERKOSAN YALITIM | 7,89 | 0,51 | 5.058.607,12 | 18:10 |
| BRKVY BIRIKIM VARLIK YONETIM | 85,30 | -1,56 | 54.929.942,05 | 18:10 |
| BRLSM BIRLESIM MUHENDISLIK | 13,36 | -1,84 | 22.653.535,51 | 18:10 |
| BRMEN BIRLIK MENSUCAT | 19,95 | -7,98 | 2.447.725,89 | 18:10 |
| BRSAN BORUSAN BORU SANAYI | 489,00 | 1,77 | 1.621.293.489,75 | 18:10 |
| BRYAT BORUSAN YAT. PAZ. | 2.444,00 | 4,13 | 445.799.819,50 | 18:10 |
| BSOKE BATISOKE CIMENTO | 15,04 | -2,15 | 86.758.598,02 | 18:10 |
| BTCIM BATI CIMENTO | 4,09 | -1,92 | 220.743.885,31 | 18:10 |
| BUCIM BURSA CIMENTO | 6,22 | -1,43 | 31.420.218,83 | 18:10 |
| BULGS BULLS GSYO | 46,10 | -1,20 | 935.930.506,00 | 18:10 |
| BURCE BURCELIK | 37,96 | 7,72 | 30.188.902,38 | 18:10 |
| BURVA BURCELIK VANA | 278,00 | 9,23 | 24.220.901,00 | 18:10 |
| BVSAN BULBULOGLU VINC | 104,50 | -3,60 | 107.617.697,60 | 18:10 |
| BYDNR BAYDONER RESTORANLARI | 23,38 | -0,17 | 3.715.858,64 | 18:10 |
| CANTE CAN2 TERMIK | 2,30 | 0,88 | 1.838.578.597,85 | 18:10 |
| CASA CASA EMTIA PETROL | 98,90 | 9,95 | 6.743.074,70 | 18:10 |
| CATES CATES ELEKTRIK | 32,80 | -0,30 | 11.055.877,04 | 18:10 |
| CCOLA COCA COLA ICECEK | 55,15 | 1,47 | 304.915.279,65 | 18:10 |
| CELHA CELIK HALAT | 8,69 | -1,59 | 20.324.162,89 | 18:10 |
| CEMAS CEMAS DOKUM | 5,42 | -0,55 | 434.680.540,12 | 18:10 |
| CEMTS CEMTAS | 10,36 | -1,52 | 28.944.157,87 | 18:10 |
| CEMZY CEM ZEYTIN | 35,20 | 0,51 | 127.947.253,60 | 18:10 |
| CEOEM CEO EVENT MEDYA | 24,46 | -2,94 | 24.654.209,02 | 18:10 |
| CGCAM CAGDAS CAM | 37,04 | 7,36 | 103.325.866,82 | 18:10 |
| CIMSA CIMSA | 44,10 | 0,87 | 439.788.381,42 | 18:10 |
| CLEBI CELEBI | 1.671,00 | -0,83 | 166.068.694,00 | 18:10 |
| CMBTN CIMBETON | 2.190,00 | -1,22 | 70.126.893,00 | 18:10 |
| CMENT CIMENTAS | 343,50 | -1,86 | 1.726.956,50 | 18:10 |
| CONSE CONSUS ENERJI | 3,17 | -1,86 | 22.455.444,93 | 18:10 |
| COSMO COSMOS YAT. HOLDING | 177,50 | 3,68 | 14.044.756,10 | 18:10 |
| CRDFA CREDITWEST FAKTORING | 41,68 | 7,48 | 76.017.549,54 | 18:10 |
| CRFSA CARREFOURSA | 118,70 | -1,08 | 48.915.895,40 | 18:10 |
| CUSAN CUHADAROGLU METAL | 21,52 | -3,24 | 8.331.744,54 | 18:10 |
| CVKMD CVK MADEN | 17,66 | -0,84 | 380.187.471,53 | 18:10 |
| CWENE CW ENERJI | 23,94 | -1,32 | 217.761.353,92 | 18:10 |
| DAGI DAGI GIYIM | 7,73 | 0,00 | 39.061.698,44 | 18:10 |
| DAPGM DAP GAYRIMENKUL | 11,92 | 0,17 | 162.228.518,43 | 18:10 |
| DARDL DARDANEL | 2,26 | -2,59 | 59.637.208,88 | 18:10 |
| DCTTR DCT TRADING DIS TICARET | 29,00 | 0,49 | 77.736.882,36 | 18:10 |
| DENGE DENGE HOLDING | 3,75 | -6,25 | 218.652.067,61 | 18:10 |
| DERHL DERLUKS YATIRIM HOLDING | 14,33 | -3,70 | 89.857.770,96 | 18:10 |
| DERIM DERIMOD | 36,30 | -0,55 | 17.801.871,12 | 18:10 |
| DESA DESA DERI | 12,84 | -5,10 | 22.376.129,88 | 18:10 |
| DESPC DESPEC BILGISAYAR | 49,14 | 0,66 | 16.910.192,64 | 18:10 |
| DEVA DEVA HOLDING | 62,75 | -1,49 | 17.586.582,85 | 18:10 |
| DGATE DATAGATE BILGISAYAR | 76,50 | 1,32 | 35.684.271,60 | 18:10 |
| DGGYO DOGUS GMYO | 31,68 | -0,56 | 2.116.626,12 | 18:10 |
| DGNMO DOGANLAR MOBILYA | 5,74 | -0,69 | 4.539.270,84 | 18:10 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 24,24 | -0,08 | 1.640.808,72 | 18:10 |
| DITAS DITAS DOGAN | 37,12 | -3,23 | 128.059.360,44 | 18:10 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 5,82 | -1,19 | 113.493.146,59 | 18:10 |
| DMRGD DMR UNLU MAMULLER | 23,02 | 0,61 | 91.672.421,48 | 18:10 |
| DMSAS DEMISAS DOKUM | 10,06 | -0,30 | 31.794.142,29 | 18:10 |
| DNISI DINAMIK ISI MAKINA YALITIM | 21,14 | -0,38 | 11.288.508,18 | 18:10 |
| DOAS DOGUS OTOMOTIV | 185,50 | 1,03 | 414.629.309,40 | 18:10 |
| DOCO DO-CO | 8.460,00 | -4,08 | 59.969.580,00 | 18:10 |
| DOFER DOFER YAPI MALZEMELERI | 53,60 | -2,01 | 44.558.279,10 | 18:10 |
| DOFRB DOF ROBOTIK | 87,30 | -5,26 | 1.020.360.015,85 | 18:10 |
| DOGUB DOGUSAN | 50,40 | -10,00 | 60.662.754,80 | 18:10 |
| DOHOL DOGAN HOLDING | 17,14 | 0,23 | 218.368.645,27 | 18:10 |
| DOKTA DOKTAS DOKUMCULUK | 21,80 | -2,85 | 5.538.633,60 | 18:10 |
| DSTKF DESTEK FINANS FAKTORING | 765,00 | 1,86 | 1.892.434.783,00 | 18:10 |
| DUNYH DUNYA HOLDING | 111,30 | -3,22 | 39.843.055,00 | 18:10 |
| DURDO DURAN DOGAN BASIM | 3,72 | -5,34 | 23.469.517,07 | 18:10 |
| DURKN DURUKAN SEKERLEME | 14,44 | -0,76 | 12.723.681,51 | 18:10 |
| DYOBY DYO BOYA | 13,66 | -3,67 | 24.597.058,56 | 18:10 |
| DZGYO DENIZ GMYO | 7,27 | -0,82 | 15.770.231,66 | 18:10 |
| EBEBK EBEBEK MAGAZACILIK | 53,80 | -1,19 | 13.917.644,50 | 18:10 |
| ECILC ECZACIBASI ILAC | 98,10 | 0,20 | 676.303.109,50 | 18:10 |
| ECOGR ECOGREEN ENERJI | 26,64 | -10,00 | 528.281.309,26 | 18:10 |
| ECZYT ECZACIBASI YATIRIM | 361,50 | 1,12 | 185.360.864,75 | 18:10 |
| EDATA E-DATA TEKNOLOJI | 5,26 | -0,75 | 16.643.532,18 | 18:10 |
| EDIP EDIP GAYRIMENKUL | 33,54 | 0,72 | 23.480.242,48 | 18:10 |
| EFOR EFOR YATIRIM | 131,00 | -4,38 | 162.396.728,90 | 18:10 |
| EGEEN EGE ENDUSTRI | 7.652,50 | 0,07 | 117.061.450,00 | 18:10 |
| EGEGY EGEYAPI AVRUPA GMYO | 25,28 | -2,77 | 24.859.301,06 | 18:10 |
| EGEPO NASMED EGEPOL | 7,93 | -1,73 | 47.417.406,52 | 18:10 |
| EGGUB EGE GUBRE | 100,20 | -1,38 | 31.160.236,20 | 18:10 |
| EGPRO EGE PROFIL | 26,50 | 1,07 | 11.960.755,68 | 18:10 |
| EGSER EGE SERAMIK | 3,21 | -1,53 | 9.406.437,22 | 18:10 |
| EKGYO EMLAK KONUT GMYO | 19,07 | -0,68 | 5.329.949.866,73 | 18:10 |
| EKIZ EKIZ KIMYA | 82,15 | -1,62 | 2.227.926,60 | 18:10 |
| EKOS EKOS TEKNOLOJI | 27,42 | -0,80 | 92.689.185,74 | 18:10 |
| EKSUN EKSUN GIDA | 5,72 | -0,87 | 4.953.802,30 | 18:10 |
| ELITE ELITE NATUREL ORGANIK GIDA | 31,40 | 0,90 | 30.141.498,80 | 18:10 |
| EMKEL EMEK ELEKTRIK | 58,75 | -2,97 | 404.230.794,95 | 18:10 |
| EMNIS EMINIS AMBALAJ | 181,00 | -2,16 | 3.030.615,30 | 18:10 |
| ENDAE ENDA ENERJI HOLDING | 14,45 | -1,70 | 9.564.649,87 | 18:10 |
| ENERY ENERYA ENERJI | 10,09 | 3,49 | 321.253.297,98 | 18:10 |
| ENJSA ENERJISA ENERJI | 76,65 | 0,66 | 130.831.115,60 | 18:10 |
| ENKAI ENKA INSAAT | 74,60 | 1,08 | 1.015.077.537,45 | 18:10 |
| ENSRI ENSARI SINAI YATIRIMLAR | 112,00 | -0,18 | 33.215.184,00 | 18:10 |
| ENTRA IC ENTERRA YEN. ENERJI | 10,67 | -2,20 | 86.733.008,15 | 18:10 |
| EPLAS EGEPLAST | 5,64 | -1,91 | 53.439.082,64 | 18:10 |
| ERBOS ERBOSAN | 191,30 | 1,16 | 16.785.177,70 | 18:10 |
| ERCB ERCIYAS CELIK BORU | 77,45 | 9,94 | 101.316.366,85 | 18:10 |
| EREGL EREGLI DEMIR CELIK | 23,80 | -0,83 | 4.669.910.911,44 | 18:10 |
| ERSU ERSU GIDA | 18,73 | -2,75 | 10.078.536,94 | 18:10 |
| ESCAR ESCAR FILO | 20,02 | 0,25 | 58.694.584,68 | 18:10 |
| ESCOM ESCORT TEKNOLOJI | 3,40 | 3,98 | 149.130.927,23 | 18:10 |
| ESEN ESENBOGA ELEKTRIK | 8,07 | 0,25 | 348.412.806,69 | 18:10 |
| ETILR ETILER GIDA | 4,07 | -1,21 | 17.579.827,75 | 18:10 |
| ETYAT EURO TREND YAT. ORT. | 27,20 | -6,21 | 12.554.326,40 | 18:10 |
| EUHOL EURO YATIRIM HOLDING | 11,10 | -3,39 | 8.769.000,13 | 18:10 |
| EUKYO EURO KAPITAL YAT. ORT. | 15,35 | -2,17 | 4.362.161,96 | 18:10 |
| EUPWR EUROPOWER ENERJI | 28,76 | 0,21 | 422.613.499,56 | 18:10 |
| EUREN EUROPEN ENDUSTRI | 7,21 | -3,74 | 530.933.982,36 | 18:10 |
| EUYO EURO YAT. ORT. | 13,40 | 0,15 | 2.022.572,46 | 18:10 |
| EYGYO EYG GMYO | 4,67 | 2,41 | 66.909.028,23 | 18:10 |
| FADE FADE GIDA | 13,69 | -1,08 | 10.498.112,06 | 18:10 |
| FENER FENERBAHCE FUTBOL | 12,10 | 4,04 | 529.341.740,96 | 18:10 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,29 | -0,43 | 4.998.052,95 | 18:10 |
| FMIZP F-M IZMIT PISTON | 337,50 | 3,05 | 76.961.398,25 | 18:10 |
| FONET FONET BILGI TEKNOLOJILERI | 2,91 | 0,00 | 144.215.141,08 | 18:10 |
| FORMT FORMET METAL VE CAM | 3,51 | -4,36 | 206.204.049,73 | 18:10 |
| FORTE FORTE BILGI ILETISIM | 78,00 | -0,83 | 92.873.880,90 | 18:10 |
| FRIGO FRIGO PAK GIDA | 13,00 | 3,01 | 119.793.574,25 | 18:10 |
| FROTO FORD OTOSAN | 94,20 | -0,42 | 1.064.649.837,15 | 18:10 |
| FZLGY FUZUL GMYO | 12,71 | -1,70 | 217.671.859,57 | 18:10 |
| GARAN GARANTI BANKASI | 129,20 | 0,94 | 3.681.013.289,50 | 18:10 |
| GARFA GARANTI FAKTORING | 25,24 | -0,08 | 7.611.828,20 | 18:10 |
| GEDIK GEDIK Y. MEN. DEG. | 6,68 | -2,20 | 54.145.900,12 | 18:10 |
| GEDZA GEDIZ AMBALAJ | 27,46 | -0,72 | 15.204.602,16 | 18:10 |
| GENIL GEN ILAC | 189,00 | 1,72 | 113.956.267,90 | 18:10 |
| GENTS GENTAS | 10,35 | -3,45 | 116.047.761,14 | 18:10 |
| GEREL GERSAN ELEKTRIK | 20,14 | 9,99 | 526.841.176,43 | 18:10 |
| GESAN GIRISIM ELEKTRIK SANAYI | 46,18 | -1,79 | 788.889.037,44 | 18:10 |
| GIPTA GIPTA OFIS KIRTASIYE | 71,85 | 9,95 | 329.926.574,40 | 18:10 |
| GLBMD GLOBAL MEN. DEG. | 12,00 | -1,64 | 2.787.387,64 | 18:10 |
| GLCVY GELECEK VARLIK YONETIMI | 72,50 | -1,76 | 32.562.306,25 | 18:10 |
| GLRMK GULERMAK AGIR SANAYI | 170,30 | -1,05 | 181.132.235,50 | 18:10 |
| GLRYH GULER YAT. HOLDING | 4,47 | -2,19 | 30.100.578,28 | 18:10 |
| GLYHO GLOBAL YAT. HOLDING | 11,14 | -2,79 | 98.070.385,85 | 18:10 |
| GMTAS GIMAT MAGAZACILIK | 44,82 | -1,23 | 78.531.624,76 | 18:10 |
| GOKNR GOKNUR GIDA | 20,96 | -0,47 | 59.769.699,34 | 18:10 |
| GOLTS GOLTAS CIMENTO | 318,00 | 0,55 | 30.776.599,00 | 18:10 |
| GOODY GOOD-YEAR | 15,42 | -1,60 | 11.230.729,59 | 18:10 |
| GOZDE GOZDE GIRISIM | 21,70 | -1,72 | 61.215.341,20 | 18:10 |
| GRNYO GARANTI YAT. ORT. | 13,63 | -2,57 | 4.625.793,57 | 18:10 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 332,00 | 0,61 | 144.623.948,00 | 18:10 |
| GRTHO GRAINTURK HOLDING | 361,75 | 4,33 | 511.817.037,25 | 18:10 |
| GSDDE GSD DENIZCILIK | 9,54 | -1,45 | 9.663.358,43 | 18:10 |
| GSDHO GSD HOLDING | 4,33 | -4,63 | 45.885.698,81 | 18:10 |
| GSRAY GALATASARAY SPORTIF | 1,38 | -0,72 | 518.703.218,73 | 18:10 |
| GUBRF GUBRE FABRIK. | 325,50 | -0,76 | 1.025.798.191,25 | 18:10 |
| GUNDG GUNDOGDU GIDA | 101,00 | 7,22 | 57.988.731,40 | 18:10 |
| GWIND GALATA WIND ENERJI | 23,60 | -0,84 | 57.889.696,78 | 18:10 |
| GZNMI GEZINOMI SEYAHAT | 125,10 | -9,94 | 10.134.351,00 | 18:10 |
| HALKB T. HALK BANKASI | 28,96 | 0,00 | 1.588.883.524,72 | 18:10 |
| HATEK HATAY TEKSTIL | 21,44 | 3,18 | 222.806.341,82 | 18:10 |
| HATSN HATSAN GEMI | 42,08 | -0,33 | 22.581.782,28 | 18:10 |
| HDFGS HEDEF GIRISIM | 3,33 | -4,86 | 134.045.080,05 | 18:10 |
| HEDEF HEDEF HOLDING | 49,76 | -5,76 | 503.644.728,17 | 18:10 |
| HEKTS HEKTAS | 3,26 | -0,31 | 388.805.669,46 | 18:10 |
| HKTM HIDROPAR HAREKET KONTROL | 12,50 | -1,57 | 28.076.232,08 | 18:10 |
| HLGYO HALK GMYO | 3,91 | -1,26 | 140.019.155,86 | 18:10 |
| HOROZ HOROZ LOJISTIK | 59,45 | -1,33 | 25.636.011,20 | 18:10 |
| HRKET HAREKET PROJE TASIMACILIGI | 68,15 | 0,81 | 87.572.558,65 | 18:10 |
| HTTBT HITIT BILGISAYAR | 48,82 | -0,16 | 24.398.448,82 | 18:10 |
| HUBVC HUB GIRISIM | 2,96 | -1,33 | 11.973.283,84 | 18:10 |
| HUNER HUN YENILENEBILIR ENERJI | 3,52 | -1,68 | 46.940.559,29 | 18:10 |
| HURGZ HURRIYET GZT. | 6,58 | 9,85 | 136.956.136,53 | 18:10 |
| ICBCT ICBC TURKEY BANK | 13,60 | -1,38 | 15.005.050,36 | 18:10 |
| ICUGS ICU GIRISIM | 2,97 | -1,00 | 32.397.461,82 | 18:10 |
| IDGYO IDEALIST GMYO | 3,19 | -3,33 | 3.887.495,64 | 18:10 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 50,80 | 0,20 | 798.108.224,94 | 18:10 |
| IHAAS IHLAS HABER AJANSI | 41,06 | 2,96 | 27.261.085,32 | 18:10 |
| IHEVA IHLAS EV ALETLERI | 2,59 | 3,60 | 8.650.487,10 | 18:10 |
| IHGZT IHLAS GAZETECILIK | 1,99 | 2,58 | 331.970.891,38 | 18:10 |
| IHLAS IHLAS HOLDING | 3,65 | 9,94 | 1.081.338.511,06 | 18:10 |
| IHLGM IHLAS GAYRIMENKUL | 2,90 | 6,23 | 279.220.641,13 | 18:10 |
| IHYAY IHLAS YAYIN HOLDING | 2,38 | 1,71 | 85.072.088,96 | 18:10 |
| IMASM IMAS MAKINA | 5,26 | -0,75 | 758.117.584,73 | 18:10 |
| INDES INDEKS BILGISAYAR | 7,52 | -0,40 | 28.343.630,99 | 18:10 |
| INFO INFO YATIRIM | 3,94 | -2,72 | 138.113.683,97 | 18:10 |
| INGRM INGRAM BILISIM | 406,50 | -1,99 | 8.962.919,25 | 18:10 |
| INTEK INNOSA TEKNOLOJI | 289,50 | -3,18 | 5.040.539,75 | 18:10 |
| INTEM INTEMA | 281,00 | 1,17 | 37.441.329,25 | 18:10 |
| INVEO INVEO YATIRIM HOLDING | 9,92 | -2,17 | 83.152.405,18 | 18:10 |
| INVES INVESTCO HOLDING | 209,40 | -1,18 | 40.271.428,00 | 18:10 |
| IPEKE TR DOGAL ENERJI | 82,55 | 6,38 | 1.058.846.478,90 | 18:10 |
| ISATR IS BANKASI (A) | 4.950.000,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 90,00 | -2,60 | 2.688.483,60 | 18:10 |
| ISBTR IS BANKASI (B) | 484.997,50 | -0,86 | 3.828.995,00 | 18:10 |
| ISCTR IS BANKASI (C) | 12,27 | 0,25 | 6.933.504.972,47 | 18:10 |
| ISDMR ISKENDERUN DEMIR CELIK | 35,08 | -1,29 | 106.460.521,20 | 18:10 |
| ISFIN IS FIN.KIR. | 19,53 | 1,93 | 37.075.986,34 | 18:10 |
| ISGSY IS GIRISIM | 84,00 | 5,26 | 340.544.720,85 | 18:10 |
| ISGYO IS GMYO | 19,90 | -2,55 | 126.673.888,57 | 18:10 |
| ISKPL ISIK PLASTIK | 9,09 | -1,41 | 18.220.233,13 | 18:10 |
| ISKUR IS BANKASI (KUR.) | 4.000.000,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 40,02 | -0,10 | 173.608.741,30 | 18:10 |
| ISSEN ISBIR SENTETIK DOKUMA | 7,69 | -0,90 | 4.185.878,19 | 18:10 |
| ISYAT IS YAT. ORT. | 8,08 | -0,25 | 4.221.765,24 | 18:10 |
| IZENR IZDEMIR ENERJI | 8,93 | 0,00 | 179.864.356,03 | 18:10 |
| IZFAS IZMIR FIRCA | 142,90 | 0,14 | 213.571.284,00 | 18:10 |
| IZINV IZ YATIRIM HOLDING | 66,05 | -2,29 | 8.501.990,25 | 18:10 |
| IZMDC IZMIR DEMIR CELIK | 6,03 | -1,63 | 22.847.058,87 | 18:10 |
| JANTS JANTSA JANT SANAYI | 19,48 | -0,15 | 35.195.318,76 | 18:10 |
| KAPLM KAPLAMIN | 368,75 | 1,86 | 142.266.796,00 | 18:10 |
| KAREL KAREL ELEKTRONIK | 9,66 | -4,36 | 60.304.015,35 | 18:10 |
| KARSN KARSAN OTOMOTIV | 9,39 | -1,16 | 104.068.547,09 | 18:10 |
| KARTN KARTONSAN | 81,70 | 0,00 | 14.498.160,50 | 18:10 |
| KATMR KATMERCILER EKIPMAN | 3,36 | -3,72 | 637.112.757,77 | 18:10 |
| KAYSE KAYSERI SEKER FABRIKASI | 17,45 | -0,46 | 30.526.520,40 | 18:10 |
| KBORU KUZEY BORU | 13,92 | -1,69 | 65.098.000,99 | 18:10 |
| KCAER KOCAER CELIK | 11,38 | 0,26 | 293.780.148,58 | 18:10 |
| KCHOL KOC HOLDING | 168,40 | 0,36 | 4.447.709.885,50 | 18:10 |
| KENT KENT GIDA | 723,50 | -4,80 | 4.860.754,50 | 18:10 |
| KERVN KERVANSARAY YAT. HOLDING | 2,37 | 2,16 | 1.219.518,62 | 18:10 |
| KFEIN KAFEIN YAZILIM | 9,25 | -0,75 | 29.467.651,32 | 18:10 |
| KGYO KORAY GMYO | 6,00 | -2,12 | 119.017.653,90 | 18:10 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 15,45 | 3,41 | 27.908.397,43 | 18:10 |
| KLGYO KILER GMYO | 6,56 | 0,92 | 102.153.758,62 | 18:10 |
| KLKIM KALEKIM KIMYEVI MADDELER | 30,98 | -1,96 | 52.010.670,10 | 18:10 |
| KLMSN KLIMASAN KLIMA | 31,22 | -2,56 | 34.856.808,44 | 18:10 |
| KLNMA T. KALKINMA BANK. | 12,10 | 1,68 | 7.240.282,76 | 18:10 |
| KLRHO KILER HOLDING | 148,80 | 9,90 | 470.362.297,20 | 18:10 |
| KLSER KALESERAMIK | 28,42 | -0,42 | 23.103.144,84 | 18:10 |
| KLSYN KOLEKSIYON MOBILYA | 5,40 | -1,28 | 18.379.479,95 | 18:10 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 57,75 | -0,26 | 73.629.493,50 | 18:10 |
| KMPUR KIMTEKS POLIURETAN | 15,42 | -3,56 | 64.110.536,75 | 18:10 |
| KNFRT KONFRUT TARIM | 11,94 | -1,73 | 15.429.506,21 | 18:10 |
| KOCMT KOC METALURJI | 2,97 | 0,00 | 125.607.649,42 | 18:10 |
| KONKA KONYA KAGIT | 14,16 | -3,34 | 21.364.340,10 | 18:10 |
| KONTR KONTROLMATIK TEKNOLOJI | 27,00 | -1,60 | 382.214.976,18 | 18:10 |
| KONYA KONYA CIMENTO | 4.960,00 | -0,10 | 63.257.407,50 | 18:10 |
| KOPOL KOZA POLYESTER | 6,06 | -2,57 | 69.913.879,65 | 18:10 |
| KORDS KORDSA TEKNIK TEKSTIL | 50,80 | -1,65 | 24.418.657,10 | 18:10 |
| KOTON KOTON MAGAZACILIK | 15,31 | -0,71 | 39.216.398,71 | 18:10 |
| KOZAA TR ANADOLU METAL MADENCILIK | 101,60 | 3,25 | 1.910.580.229,60 | 18:10 |
| KOZAL TURK ALTIN ISLETMELERI | 37,20 | 4,26 | 11.718.614.181,40 | 18:10 |
| KRDMA KARDEMIR (A) | 25,02 | 0,32 | 42.212.522,76 | 18:10 |
| KRDMB KARDEMIR (B) | 21,72 | -0,37 | 21.951.711,02 | 18:10 |
| KRDMD KARDEMIR (D) | 24,16 | -0,25 | 1.129.024.055,00 | 18:10 |
| KRGYO KORFEZ GMYO | 3,25 | -0,31 | 28.488.639,93 | 18:10 |
| KRONT KRON TEKNOLOJI | 15,82 | 0,38 | 23.877.891,93 | 18:10 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 7,82 | -1,64 | 7.284.447,72 | 18:10 |
| KRSTL KRISTAL KOLA | 11,51 | -0,60 | 39.781.919,28 | 18:10 |
| KRTEK KARSU TEKSTIL | 26,52 | -2,71 | 15.422.727,22 | 18:10 |
| KRVGD KERVAN GIDA | 2,59 | -1,15 | 16.159.325,14 | 18:10 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.195,00 | -1,08 | 1.565.750,00 | 18:10 |
| KTLEV KATILIMEVIM TAS. FIN. | 14,48 | -4,55 | 651.825.584,28 | 18:10 |
| KTSKR KUTAHYA SEKER FABRIKASI | 69,50 | -0,71 | 14.876.014,90 | 18:10 |
| KUTPO KUTAHYA PORSELEN | 96,40 | -0,82 | 30.094.546,00 | 18:10 |
| KUVVA KUVVA GIDA | 162,90 | -1,87 | 7.654.749,40 | 18:10 |
| KUYAS KUYAS YATIRIM | 45,32 | 10,00 | 1.386.180.293,78 | 18:10 |
| KZBGY KIZILBUK GYO | 11,86 | 4,13 | 381.089.418,43 | 18:10 |
| KZGYO KUZUGRUP GMYO | 26,36 | 0,84 | 79.101.517,16 | 18:10 |
| LIDER LDR TURIZM | 87,00 | 4,19 | 107.256.172,10 | 18:10 |
| LIDFA LIDER FAKTORING | 4,62 | 0,22 | 69.862.523,99 | 18:10 |
| LILAK LILA KAGIT | 27,28 | -2,15 | 66.737.206,80 | 18:10 |
| LINK LINK BILGISAYAR | 235,10 | -4,28 | 269.781.969,80 | 18:10 |
| LKMNH LOKMAN HEKIM SAGLIK | 15,94 | 0,82 | 11.080.870,19 | 18:10 |
| LMKDC LIMAK DOGU ANADOLU | 28,28 | -1,94 | 70.738.916,84 | 18:10 |
| LOGO LOGO YAZILIM | 164,10 | 1,61 | 146.065.804,70 | 18:10 |
| LRSHO LORAS HOLDING | 5,58 | -2,28 | 122.556.127,96 | 18:10 |
| LUKSK LUKS KADIFE | 109,50 | -1,71 | 34.479.266,80 | 18:10 |
| LYDHO LYDIA HOLDING | 182,50 | -3,44 | 163.702.329,20 | 18:10 |
| LYDYE LYDIA YESIL ENERJI | 12.777,50 | -2,46 | 63.784.670,00 | 18:10 |
| MAALT MARMARIS ALTINYUNUS | 1.008,00 | -0,69 | 25.456.924,00 | 18:10 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 41,24 | -0,63 | 14.055.432,32 | 18:10 |
| MAGEN MARGUN ENERJI | 32,40 | -2,99 | 140.179.139,52 | 18:10 |
| MAKIM MAKIM MAKINE | 17,54 | -0,34 | 20.320.307,00 | 18:10 |
| MAKTK MAKINA TAKIM | 14,91 | 9,96 | 146.111.764,83 | 18:10 |
| MANAS MANAS ENERJI YONETIMI | 10,14 | -3,70 | 1.229.552.222,70 | 18:10 |
| MARBL TUREKS TURUNC MADENCILIK | 13,50 | -1,60 | 15.207.691,57 | 18:10 |
| MARKA MARKA YATIRIM HOLDING | 42,08 | -1,87 | 17.929.052,64 | 18:10 |
| MARMR MARMARA HOLDING | 2,77 | -7,05 | 358.618.693,45 | 18:10 |
| MARTI MARTI OTEL | 3,13 | -0,95 | 39.736.840,49 | 18:10 |
| MAVI MAVI GIYIM | 38,80 | -0,82 | 252.713.666,56 | 18:10 |
| MEDTR MEDITERA TIBBI MALZEME | 27,38 | -0,44 | 21.196.112,50 | 18:10 |
| MEGAP MEGA POLIETILEN | 4,06 | -0,98 | 3.941.685,23 | 18:10 |
| MEGMT MEGA METAL | 40,72 | 4,30 | 385.861.435,70 | 18:10 |
| MEKAG MEKA GLOBAL MAKINE | 4,21 | -0,24 | 23.419.383,68 | 18:10 |
| MEPET METRO PETROL VE TESISLERI | 17,00 | -6,03 | 8.123.734,77 | 18:10 |
| MERCN MERCAN KIMYA | 17,31 | -3,94 | 108.513.464,54 | 18:10 |
| MERIT MERIT TURIZM | 19,16 | -5,34 | 85.453.228,45 | 18:10 |
| MERKO MERKO GIDA | 13,94 | -0,43 | 46.412.063,30 | 18:10 |
| METRO METRO HOLDING | 5,11 | -1,54 | 37.235.298,76 | 18:10 |
| MGROS MIGROS TICARET | 505,00 | 0,20 | 1.056.445.918,00 | 18:10 |
| MHRGY MHR GMYO | 3,92 | -2,49 | 25.578.023,16 | 18:10 |
| MIATK MIA TEKNOLOJI | 38,60 | -4,64 | 1.317.064.386,62 | 18:10 |
| MMCAS MMC SAN. VE TIC. YAT. | 94,00 | -2,08 | 1.371.686,00 | 18:10 |
| MNDRS MENDERES TEKSTIL | 14,48 | -2,10 | 98.869.888,28 | 18:10 |
| MNDTR MONDI TURKEY | 7,40 | 3,35 | 35.910.413,93 | 18:10 |
| MOBTL MOBILTEL ILETISIM | 7,25 | -1,76 | 21.454.367,34 | 18:10 |
| MOGAN MOGAN ENERJI | 8,61 | -0,92 | 23.931.905,34 | 18:10 |
| MOPAS MOPAS MARKETCILIK | 32,68 | 0,93 | 94.504.988,74 | 18:10 |
| MPARK MLP SAGLIK | 308,00 | -0,96 | 409.589.628,25 | 18:10 |
| MRGYO MARTI GMYO | 2,94 | 0,68 | 87.565.909,40 | 18:10 |
| MRSHL MARSHALL | 1.730,00 | 4,85 | 169.243.759,00 | 18:10 |
| MSGYO MISTRAL GMYO | 5,83 | -1,52 | 8.542.396,86 | 18:10 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 26,24 | 3,55 | 43.553.007,98 | 18:10 |
| MTRYO METRO YAT. ORT. | 8,18 | -1,92 | 4.760.014,53 | 18:10 |
| MZHLD MAZHAR ZORLU HOLDING | 6,23 | -0,48 | 1.846.004,50 | 18:10 |
| NATEN NATUREL ENERJI | 8,40 | -0,94 | 31.381.036,53 | 18:10 |
| NETAS NETAS TELEKOM. | 63,65 | 1,43 | 50.923.589,20 | 18:10 |
| NIBAS NIGBAS NIGDE BETON | 21,60 | -0,92 | 14.409.431,00 | 18:10 |
| NTGAZ NATURELGAZ | 11,07 | 0,36 | 45.406.958,26 | 18:10 |
| NTHOL NET HOLDING | 49,74 | 0,48 | 68.399.207,16 | 18:10 |
| NUGYO NUROL GMYO | 9,17 | -3,47 | 26.383.774,20 | 18:10 |
| NUHCM NUH CIMENTO | 227,00 | -1,48 | 20.868.446,70 | 18:10 |
| OBAMS OBA MAKARNACILIK | 39,36 | -1,11 | 77.074.199,80 | 18:10 |
| OBASE OBASE BILGISAYAR | 35,72 | -3,72 | 9.926.647,56 | 18:10 |
| ODAS ODAS ELEKTRIK | 5,32 | -1,48 | 126.660.000,19 | 18:10 |
| ODINE ODINE TEKNOLOJI | 227,60 | -8,37 | 176.409.089,50 | 18:10 |
| OFSYM OFIS YEM GIDA | 57,40 | -0,52 | 42.236.383,85 | 18:10 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 239,80 | -1,48 | 268.269.610,40 | 18:10 |
| ONRYT ONUR TEKNOLOJI | 64,30 | -1,68 | 51.680.068,75 | 18:10 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,87 | -1,78 | 12.775.603,20 | 18:10 |
| ORGE ORGE ENERJI ELEKTRIK | 68,40 | 1,33 | 50.208.758,70 | 18:10 |
| ORMA ORMA ORMAN MAHSULLERI | 175,00 | -1,13 | 1.859.701,10 | 18:10 |
| OSMEN OSMANLI MENKUL | 8,90 | -1,77 | 16.315.913,52 | 18:10 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 3,22 | -0,62 | 26.354.470,94 | 18:10 |
| OTKAR OTOKAR | 465,00 | 0,22 | 114.245.787,25 | 18:10 |
| OTTO OTTO HOLDING | 436,00 | 1,40 | 38.441.787,50 | 18:10 |
| OYAKC OYAK CIMENTO | 21,42 | -0,83 | 812.994.425,26 | 18:10 |
| OYAYO OYAK YAT. ORT. | 55,00 | -5,34 | 28.294.660,85 | 18:10 |
| OYLUM OYLUM SINAI YATIRIMLAR | 10,52 | -0,66 | 6.361.636,11 | 18:10 |
| OYYAT OYAK YATIRIM MENKUL | 40,02 | -2,49 | 23.562.119,92 | 18:10 |
| OZATD OZATA DENIZCILIK | 181,10 | -1,04 | 35.001.445,90 | 18:10 |
| OZGYO OZDERICI GMYO | 3,01 | -2,59 | 36.136.464,68 | 18:10 |
| OZKGY OZAK GMYO | 14,80 | -0,54 | 29.570.974,90 | 18:10 |
| OZRDN OZERDEN AMBALAJ | 11,50 | 3,79 | 9.668.253,14 | 18:10 |
| OZSUB OZSU BALIK | 19,60 | -1,61 | 42.199.303,74 | 18:10 |
| OZYSR OZYASAR TEL | 44,12 | 2,60 | 188.088.540,92 | 18:10 |
| PAGYO PANORA GMYO | 82,20 | -2,03 | 11.399.329,40 | 18:10 |
| PAMEL PAMEL ELEKTRIK | 85,40 | -4,04 | 13.344.493,55 | 18:10 |
| PAPIL PAPILON SAVUNMA | 15,65 | -1,51 | 116.834.048,46 | 18:10 |
| PARSN PARSAN | 87,25 | -1,80 | 17.920.151,35 | 18:10 |
| PASEU PASIFIK EURASIA LOJISTIK | 134,60 | -3,86 | 262.462.745,40 | 18:10 |
| PATEK PASIFIK TEKNOLOJI | 27,70 | -2,53 | 409.417.746,54 | 18:10 |
| PCILT PC ILETISIM MEDYA | 22,48 | -2,60 | 24.731.298,88 | 18:10 |
| PEKGY PEKER GMYO | 13,20 | 2,64 | 3.459.772.741,12 | 18:10 |
| PENGD PENGUEN GIDA | 8,79 | -0,34 | 39.035.228,64 | 18:10 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 13,99 | -0,57 | 27.054.660,43 | 18:10 |
| PETKM PETKIM | 16,97 | 1,01 | 1.285.825.711,57 | 18:10 |
| PETUN PINAR ET VE UN | 11,49 | -0,95 | 11.175.963,49 | 18:10 |
| PGSUS PEGASUS | 202,70 | -0,64 | 2.669.784.578,40 | 18:10 |
| PINSU PINAR SU | 12,64 | -1,10 | 37.106.485,74 | 18:10 |
| PKART PLASTIKKART | 72,55 | -1,56 | 6.039.315,35 | 18:10 |
| PKENT PETROKENT TURIZM | 244,20 | -2,32 | 67.649.986,50 | 18:10 |
| PLTUR PLATFORM TURIZM | 22,08 | -0,63 | 33.529.129,28 | 18:10 |
| PNLSN PANELSAN CATI CEPHE | 39,70 | -2,26 | 12.260.285,84 | 18:10 |
| PNSUT PINAR SUT | 11,09 | -1,51 | 19.643.248,91 | 18:10 |
| POLHO POLISAN HOLDING | 16,38 | -3,87 | 70.164.645,45 | 18:10 |
| POLTK POLITEKNIK METAL | 8.435,00 | -1,69 | 38.143.935,00 | 18:10 |
| PRDGS PARDUS GIRISIM | 6,23 | -2,50 | 18.370.891,44 | 18:10 |
| PRKAB TURK PRYSMIAN KABLO | 39,64 | -1,39 | 145.423.293,90 | 18:10 |
| PRKME PARK ELEK.MADENCILIK | 16,37 | -2,27 | 26.348.906,49 | 18:10 |
| PRZMA PRIZMA PRESS MATBAACILIK | 13,15 | -5,67 | 9.640.062,40 | 18:10 |
| PSDTC PERGAMON DIS TICARET | 141,80 | -2,81 | 17.088.929,10 | 18:10 |
| PSGYO PASIFIK GMYO | 2,80 | -3,11 | 373.072.141,53 | 18:10 |
| QNBFK QNB FINANSAL KIRALAMA | 55,00 | 1,48 | 3.747.949,45 | 18:10 |
| QNBTR QNB BANK | 504,50 | 1,92 | 5.425.411,00 | 18:10 |
| QUAGR QUA GRANITE HAYAL YAPI | 4,43 | -9,96 | 652.939.908,78 | 18:10 |
| RALYH RAL YATIRIM HOLDING | 202,00 | 3,54 | 199.104.251,40 | 18:10 |
| RAYSG RAY SIGORTA | 248,00 | 1,18 | 105.749.346,35 | 18:10 |
| REEDR REEDER TEKNOLOJI | 10,52 | 4,16 | 618.548.463,39 | 18:10 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 159,00 | -1,06 | 58.570.379,70 | 18:10 |
| RNPOL RAINBOW POLIKARBONAT | 45,52 | -0,52 | 16.002.296,64 | 18:10 |
| RODRG RODRIGO TEKSTIL | 21,80 | -3,37 | 7.070.995,68 | 18:10 |
| ROYAL ROYAL HALI | 6,80 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,93 | -4,38 | 310.381.971,48 | 18:10 |
| RUBNS RUBENIS TEKSTIL | 19,37 | 0,16 | 8.564.279,11 | 18:10 |
| RUZYE RUZY MADENCILIK VE ENERJI | 15,41 | -2,59 | 269.529.050,96 | 18:10 |
| RYGYO REYSAS GMYO | 20,60 | -2,55 | 33.603.424,52 | 18:10 |
| RYSAS REYSAS LOJISTIK | 14,79 | -0,27 | 72.107.471,58 | 18:10 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 25,50 | -4,14 | 200.328.543,24 | 18:10 |
| SAHOL SABANCI HOLDING | 76,20 | -0,13 | 2.334.877.603,25 | 18:10 |
| SAMAT SARAY MATBAACILIK | 6,20 | -3,28 | 5.007.812,41 | 18:10 |
| SANEL SANEL MUHENDISLIK | 38,46 | 9,95 | 43.051.646,58 | 18:10 |
| SANFM SANIFOAM ENDUSTRI | 6,83 | -2,43 | 25.215.764,13 | 18:10 |
| SANKO SANKO PAZARLAMA | 21,58 | -2,00 | 4.469.017,50 | 18:10 |
| SARKY SARKUYSAN | 15,07 | -0,33 | 23.075.543,18 | 18:10 |
| SASA SASA POLYESTER | 2,89 | -0,34 | 2.656.674.750,69 | 18:10 |
| SAYAS SAY YENILENEBILIR ENERJI | 48,08 | -1,68 | 45.949.235,74 | 18:10 |
| SDTTR SDT UZAY VE SAVUNMA | 177,70 | -1,93 | 83.543.921,10 | 18:10 |
| SEGMN SEGMEN KARDESLER GIDA | 18,98 | -0,99 | 14.429.548,35 | 18:10 |
| SEGYO SEKER GMYO | 5,58 | -8,97 | 476.786.083,31 | 18:10 |
| SEKFK SEKER FIN. KIR. | 8,82 | 3,28 | 7.879.046,52 | 18:10 |
| SEKUR SEKURO PLASTIK | 14,40 | -2,37 | 5.790.594,34 | 18:10 |
| SELEC SELCUK ECZA DEPOSU | 68,40 | -1,94 | 155.451.335,20 | 18:10 |
| SELVA SELVA GIDA | 1,91 | -1,04 | 59.823.625,67 | 18:10 |
| SERNT SERANIT GRANIT SERAMIK | 8,88 | -2,42 | 58.920.235,43 | 18:10 |
| SEYKM SEYITLER KIMYA | 5,73 | -4,18 | 6.023.624,72 | 18:10 |
| SILVR SILVERLINE ENDUSTRI | 2,76 | -1,43 | 4.191.684,15 | 18:10 |
| SISE SISE CAM | 35,58 | -0,67 | 1.057.889.164,02 | 18:10 |
| SKBNK SEKERBANK | 8,09 | -1,46 | 254.242.313,87 | 18:10 |
| SKTAS SOKTAS | 5,07 | -4,34 | 132.804.654,85 | 18:10 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 266,50 | -7,30 | 59.742.951,25 | 18:10 |
| SKYMD SEKER YATIRIM | 12,44 | -3,19 | 28.343.620,03 | 18:10 |
| SMART SMARTIKS YAZILIM | 23,86 | -0,91 | 11.398.798,16 | 18:10 |
| SMRTG SMART GUNES ENERJISI TEK. | 26,10 | -0,38 | 349.283.259,64 | 18:10 |
| SMRVA SUMER VARLIK YONETIM | 418,25 | -0,24 | 418.384.022,00 | 18:10 |
| SNGYO SINPAS GMYO | 4,71 | -0,21 | 58.273.755,54 | 18:10 |
| SNICA SANICA ISI SANAYI | 4,40 | -1,57 | 40.318.200,89 | 18:10 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 235,00 | 0,73 | 8.444.501,00 | 18:10 |
| SNPAM SONMEZ PAMUKLU | 23,50 | 2,09 | 1.401.430,04 | 18:10 |
| SODSN SODAS SODYUM SANAYII | 120,70 | -1,07 | 2.160.468,90 | 18:10 |
| SOKE SOKE DEGIRMENCILIK | 11,07 | -1,07 | 9.907.121,00 | 18:10 |
| SOKM SOK MARKETLER TICARET | 44,88 | -2,26 | 222.216.314,36 | 18:10 |
| SONME SONMEZ FILAMENT | 142,80 | -3,51 | 10.042.894,80 | 18:10 |
| SRVGY SERVET GMYO | 3,08 | -2,22 | 53.843.002,42 | 18:10 |
| SUMAS SUMAS SUNI TAHTA | 283,25 | -0,18 | 781.370,50 | 18:10 |
| SUNTK SUN TEKSTIL | 36,02 | -2,81 | 22.383.653,84 | 18:10 |
| SURGY SUR TATIL EVLERI GMYO | 53,15 | 0,09 | 151.943.443,20 | 18:10 |
| SUWEN SUWEN TEKSTIL | 10,55 | -0,57 | 26.306.521,65 | 18:10 |
| TABGD TAB GIDA | 232,30 | 1,89 | 97.901.932,10 | 18:10 |
| TARKM TARKIM BITKI KORUMA | 347,25 | -1,63 | 50.077.705,00 | 18:10 |
| TATEN TATLIPINAR ENERJI URETIM | 16,99 | 0,18 | 88.029.343,32 | 18:10 |
| TATGD TAT GIDA | 13,01 | -1,89 | 8.010.105,06 | 18:10 |
| TAVHL TAV HAVALIMANLARI | 254,50 | -1,93 | 480.670.307,25 | 18:10 |
| TBORG T.TUBORG | 165,30 | -0,72 | 43.758.292,20 | 18:10 |
| TCELL TURKCELL | 94,00 | 0,97 | 1.727.983.494,80 | 18:10 |
| TCKRC KIRAC GALVANIZ | 48,00 | -2,04 | 43.526.772,70 | 18:10 |
| TDGYO TREND GMYO | 30,00 | -6,19 | 46.683.189,04 | 18:10 |
| TEHOL TERA YATIRIM TEK. HOL. | 26,26 | -9,95 | 6.649.086.491,22 | 18:10 |
| TEKTU TEK-ART TURIZM | 11,20 | -0,80 | 72.504.795,39 | 18:10 |
| TERA TERA YATIRIM MENKUL DEGERLER | 298,50 | 3,02 | 3.638.167.480,75 | 18:10 |
| TEZOL EUROPAP TEZOL KAGIT | 12,30 | -3,61 | 38.374.144,79 | 18:10 |
| TGSAS TGS DIS TICARET | 180,00 | -0,88 | 14.653.889,70 | 18:10 |
| THYAO TURK HAVA YOLLARI | 267,50 | -0,37 | 6.096.634.471,25 | 18:10 |
| TKFEN TEKFEN HOLDING | 72,75 | -0,68 | 114.079.590,15 | 18:10 |
| TKNSA TEKNOSA IC VE DIS TICARET | 25,90 | 1,01 | 70.362.945,40 | 18:10 |
| TLMAN TRABZON LIMAN | 95,70 | -0,78 | 14.787.376,85 | 18:10 |
| TMPOL TEMAPOL POLIMER PLASTIK | 270,00 | 1,79 | 13.487.061,00 | 18:10 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 113,80 | 9,95 | 109.922.592,70 | 18:10 |
| TNZTP TAPDI TINAZTEPE | 21,70 | -0,46 | 40.730.374,66 | 18:10 |
| TOASO TOFAS OTO. FAB. | 233,00 | 0,17 | 824.158.560,30 | 18:10 |
| TRCAS TURCAS HOLDING | 41,10 | 1,99 | 53.593.472,62 | 18:10 |
| TRGYO TORUNLAR GMYO | 73,20 | -0,81 | 92.068.950,45 | 18:10 |
| TRHOL TERA FINANSAL YAT. HOL. | 543,50 | -0,46 | 107.653.474,50 | 18:10 |
| TRILC TURK ILAC SERUM | 19,26 | 1,32 | 117.080.991,40 | 18:10 |
| TSGYO TSKB GMYO | 7,54 | -3,58 | 47.820.226,08 | 18:10 |
| TSKB T.S.K.B. | 11,99 | 0,08 | 458.071.851,85 | 18:10 |
| TSPOR TRABZONSPOR SPORTIF | 1,27 | 0,00 | 691.275.856,97 | 18:10 |
| TTKOM TURK TELEKOM | 55,15 | -0,45 | 1.799.921.216,15 | 18:10 |
| TTRAK TURK TRAKTOR | 531,50 | 0,28 | 48.399.782,00 | 18:10 |
| TUCLK TUGCELIK | 9,21 | -0,32 | 33.766.128,40 | 18:10 |
| TUKAS TUKAS | 2,67 | -2,20 | 520.800.380,90 | 18:10 |
| TUPRS TUPRAS | 204,00 | 1,14 | 3.873.797.525,50 | 18:10 |
| TUREX TUREKS TURIZM TASIMACILIK | 8,39 | -1,64 | 236.124.515,03 | 18:10 |
| TURGG TURKER PROJE GAYRIMENKUL | 27,02 | -2,45 | 15.760.193,84 | 18:10 |
| TURSG TURKIYE SIGORTA | 12,78 | -1,16 | 870.019.909,49 | 18:10 |
| UFUK UFUK YATIRIM | 1.941,00 | 9,91 | 65.279.631,00 | 18:10 |
| ULAS ULASLAR TURIZM YAT. | 33,50 | -3,96 | 21.095.822,96 | 18:10 |
| ULKER ULKER BISKUVI | 115,00 | 0,88 | 519.123.757,80 | 18:10 |
| ULUFA ULUSAL FAKTORING | 4,08 | 2,00 | 194.950.318,35 | 18:10 |
| ULUSE ULUSOY ELEKTRIK | 163,30 | -2,80 | 20.086.132,40 | 18:10 |
| ULUUN ULUSOY UN SANAYI | 6,91 | -1,71 | 17.016.425,93 | 18:10 |
| UMPAS UMPAS HOLDING | 9,30 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 14,39 | 0,28 | 22.211.259,11 | 18:10 |
| USAK USAK SERAMIK | 3,37 | -3,16 | 236.307.914,10 | 18:10 |
| VAKBN VAKIFLAR BANKASI | 26,08 | -3,69 | 2.147.306.168,30 | 18:10 |
| VAKFN VAKIF FIN. KIR. | 2,43 | 3,85 | 556.880.260,79 | 18:10 |
| VAKKO VAKKO TEKSTIL | 58,30 | -0,68 | 18.451.361,00 | 18:10 |
| VANGD VANET GIDA | 40,88 | -1,49 | 6.198.697,94 | 18:10 |
| VBTYZ VBT YAZILIM | 17,05 | -1,79 | 16.635.517,51 | 18:10 |
| VERTU VERUSATURK GIRISIM | 37,48 | -2,75 | 33.146.424,56 | 18:10 |
| VERUS VERUSA HOLDING | 195,00 | -4,41 | 39.243.410,70 | 18:10 |
| VESBE VESTEL BEYAZ ESYA | 8,34 | -0,48 | 46.115.590,47 | 18:10 |
| VESTL VESTEL | 30,30 | -0,39 | 134.107.737,96 | 18:10 |
| VKFYO VAKIF YAT. ORT. | 21,00 | -2,33 | 5.100.102,58 | 18:10 |
| VKGYO VAKIF GMYO | 2,67 | -3,61 | 340.461.319,63 | 18:10 |
| VKING VIKING KAGIT | 42,40 | 2,37 | 292.634.920,06 | 18:10 |
| VRGYO VERA KONSEPT GMYO | 3,04 | -1,30 | 84.072.825,46 | 18:10 |
| VSNMD VISNE MADENCILIK | 112,60 | -3,60 | 195.600.601,80 | 18:10 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 256,00 | 0,00 | 33.651.568,50 | 18:10 |
| YATAS YATAS | 33,82 | -2,70 | 18.627.438,64 | 18:10 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 29,64 | -1,98 | 27.268.472,20 | 18:10 |
| YBTAS YIBITAS INSAAT MALZEME | 22,62 | -1,74 | 2.798.662,90 | 18:10 |
| YEOTK YEO TEKNOLOJI ENERJI | 37,24 | -2,26 | 179.383.882,34 | 18:10 |
| YESIL YESIL YATIRIM HOLDING | 2,42 | -2,42 | 73.101.642,09 | 18:10 |
| YGGYO YENI GIMAT GMYO | 134,40 | 0,30 | 9.881.259,20 | 18:10 |
| YGYO YESIL GMYO | 1,62 | -4,14 | 6.121.114,46 | 18:10 |
| YIGIT YIGIT AKU | 24,42 | -0,65 | 41.314.432,94 | 18:10 |
| YKBNK YAPI VE KREDI BANK. | 32,44 | 1,06 | 5.789.998.531,94 | 18:10 |
| YKSLN YUKSELEN CELIK | 5,88 | -2,16 | 16.276.320,26 | 18:10 |
| YONGA YONGA MOBILYA | 64,35 | -0,08 | 1.572.100,90 | 18:10 |
| YUNSA YUNSA | 8,96 | -0,33 | 115.480.038,43 | 18:10 |
| YYAPI YESIL YAPI | 2,34 | -1,68 | 301.184.265,17 | 18:10 |
| YYLGD YAYLA GIDA | 10,56 | -0,47 | 49.796.490,45 | 18:10 |
| ZEDUR ZEDUR ENERJI | 8,34 | -2,34 | 9.226.775,62 | 18:10 |
| ZOREN ZORLU ENERJI | 3,26 | -1,51 | 197.000.239,81 | 18:10 |
| ZRGYO ZIRAAT GMYO | 22,58 | -0,88 | 17.180.083,64 | 18:10 |
