FMIZP F-M IZMIT PISTON

Son Güncelleme

18:10

FİYAT

340,00

DEĞİŞİM

5,02%

HACİM(TL)

115.929.831,75

Son Güncelleme

18:10

#Borsa İstanbulda İşlem Gören Tüm Hisseler

Hisse	Son	Fark%	En Düşük	Saat
A1CAP A1 CAPITAL YATIRIM	4,75	-2,06	28.672.516,63	18:10
ACSEL ACIPAYAM SELULOZ	113,00	4,34	16.176.514,90	18:10
ADEL ADEL KALEMCILIK	31,96	-1,66	62.994.074,44	18:10
ADESE ADESE GAYRIMENKUL	1,88	-0,53	41.455.160,92	18:10
ADGYO ADRA GMYO	31,90	2,11	68.129.556,32	18:10
AEFES ANADOLU EFES	162,90	-0,06	674.977.266,30	18:10
AFYON AFYON CIMENTO	13,46	-0,15	42.637.755,38	18:10
AGESA AGESA HAYAT EMEKLILIK	134,00	-4,22	65.886.975,90	18:10
AGHOL ANADOLU GRUBU HOLDING	278,00	-2,03	81.534.690,75	18:10
AGROT AGROTECH TEKNOLOJI	8,10	-1,94	98.944.479,08	18:10
AGYO ATAKULE GMYO	6,03	-0,50	1.998.847,43	18:10
AHGAZ AHLATCI DOGALGAZ	22,90	3,81	140.469.857,60	18:10
AHSGY AHES GMYO	21,14	3,12	75.694.520,86	18:10
AKBNK AKBANK	49,54	-3,43	5.064.840.695,04	18:10
AKCNS AKCANSA	170,00	3,41	128.322.071,60	18:10
AKENR AKENERJI	9,35	-2,09	29.737.462,04	18:10
AKFGY AKFEN GMYO	1,86	-1,06	27.331.034,57	18:10
AKFIS AKFEN INSAAT	19,90	0,35	66.429.398,45	18:10
AKFYE AKFEN YEN. ENERJI	17,91	1,36	36.612.155,50	18:10
AKGRT AKSIGORTA	6,62	-2,07	69.452.983,98	18:10
AKMGY AKMERKEZ GMYO	218,40	-2,06	5.310.650,10	18:10
AKSA AKSA	10,50	-1,69	93.852.588,49	18:10
AKSEN AKSA ENERJI	32,80	-0,79	116.341.511,62	18:10
AKSGY AKIS GMYO	6,34	0,00	10.290.245,97	18:10
AKSUE AKSU ENERJI	20,44	3,23	16.410.618,86	18:10
AKYHO AKDENIZ YATIRIM HOLDING	3,24	-4,14	11.980.219,99	18:10
ALARK ALARKO HOLDING	96,00	-2,44	753.575.687,45	18:10
ALBRK ALBARAKA TURK	6,50	2,52	126.297.476,35	18:10
ALCAR ALARKO CARRIER	1.066,00	-3,70	59.933.716,00	18:10
ALCTL ALCATEL LUCENT TELETAS	95,30	0,63	22.938.331,35	18:10
ALFAS ALFA SOLAR ENERJI	48,20	-1,23	56.702.184,90	18:10
ALGYO ALARKO GMYO	17,71	-1,23	12.856.914,96	18:10
ALKA ALKIM KAGIT	6,55	-1,36	10.461.107,22	18:10
ALKIM ALKIM KIMYA	14,42	-0,55	13.859.122,85	18:10
ALKLC ALTINKILIC GIDA VE SUT	43,74	-2,10	113.515.698,04	18:10
ALTINS1 DARPHANE ALTIN SERTIFIKASI	46,92	2,22	1.269.897.563,09	18:10
ALTNY ALTINAY SAVUNMA	82,10	-2,49	324.355.482,85	18:10
ALVES ALVES KABLO	30,60	4,44	312.300.033,18	18:10
ANELE ANEL ELEKTRIK	16,90	-2,03	16.095.589,32	18:10
ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI	11,19	-0,27	32.070.936,03	18:10
ANHYT ANADOLU HAYAT EMEK.	88,20	3,16	162.238.372,30	18:10
ANSGR ANADOLU SIGORTA	89,00	1,25	655.007.829,20	18:10
ARASE DOGU ARAS ENERJI	44,90	-0,93	25.325.183,94	18:10
ARCLK ARCELIK	121,40	-2,33	398.056.943,20	18:10
ARDYZ ARD BILISIM TEKNOLOJILERI	24,76	-1,35	43.616.239,22	18:10
ARENA ARENA BILGISAYAR	42,50	0,24	77.705.503,10	18:10
ARMGD ARMADA GIDA	30,46	0,20	45.563.441,90	18:10
ARSAN ARSAN TEKSTIL	20,28	-0,69	12.543.801,40	18:10
ARTMS ARTEMIS HALI	27,60	-0,50	16.456.429,52	18:10
ARZUM ARZUM EV ALETLERI	3,18	-1,24	14.037.459,08	18:10
ASELS ASELSAN	129,90	1,09	3.279.010.444,70	18:10
ASGYO ASCE GMYO	10,34	-0,67	20.244.019,48	18:10
ASTOR ASTOR ENERJI	99,50	-0,80	1.231.251.616,40	18:10
ASUZU ANADOLU ISUZU	58,10	1,22	42.315.949,00	18:10
ATAGY ATA GMYO	10,50	-0,66	1.629.761,27	18:10
ATAKP ATAKEY PATATES	39,28	2,13	33.618.499,24	18:10
ATATP ATP YAZILIM	81,45	2,71	38.151.698,45	18:10
ATEKS AKIN TEKSTIL	86,20	1,95	1.855.475,50	18:10
ATLAS ATLAS YAT. ORT.	5,13	-1,72	3.153.710,62	18:10
ATSYH ATLANTIS YATIRIM HOLDING	44,40	-1,33	2.528.014,02	18:10
AVGYO AVRASYA GMYO	8,01	-1,11	1.955.979,88	18:10
AVHOL AVRUPA YATIRIM HOLDING	45,48	-0,79	196.884.146,10	18:10
AVOD A.V.O.D GIDA VE TARIM	2,98	-9,97	133.537.612,10	18:10
AVPGY AVRUPAKENT GMYO	53,45	-1,84	78.585.002,10	18:10
AVTUR AVRASYA PETROL VE TUR.	10,80	-2,17	4.424.856,91	18:10
AYCES ALTINYUNUS CESME	444,00	-1,17	10.601.133,25	18:10
AYDEM AYDEM ENERJI	17,41	-2,95	44.021.096,90	18:10
AYEN AYEN ENERJI	25,80	-1,68	13.003.204,88	18:10
AYES AYES CELIK HASIR VE CIT	8,90	-0,45	594.442,40	18:10
AYGAZ AYGAZ	128,60	-1,30	46.762.986,80	18:10
AZTEK AZTEK TEKNOLOJI	38,90	-1,52	21.019.354,94	18:10
BAGFS BAGFAS	24,88	-4,60	106.705.429,24	18:10
BAHKM BAHADIR KIMYA	45,70	-2,31	79.607.089,94	18:10
BAKAB BAK AMBALAJ	32,02	-4,53	23.261.239,94	18:10
BALAT BALATACILAR BALATACILIK	60,80	-3,49	3.371.815,75	18:10
BALSU BALSU GIDA	17,17	1,30	184.529.577,87	18:10
BANVT BANVIT	252,50	0,90	101.533.686,80	18:10
BARMA BAREM AMBALAJ	17,58	-1,57	12.630.747,44	18:10
BASCM BASTAS BASKENT CIMENTO	10,22	-0,29	505.164,19	18:10
BASGZ BASKENT DOGALGAZ GMYO	27,14	-2,58	5.637.589,52	18:10
BAYRK BAYRAK TABAN SANAYI	18,80	1,40	142.873.621,10	18:10
BEGYO BATI EGE GMYO	16,45	1,48	412.540.215,78	18:10
BERA BERA HOLDING	15,40	-1,09	47.902.239,09	18:10
BEYAZ BEYAZ FILO	22,58	-0,09	26.575.004,08	18:10
BFREN BOSCH FREN SISTEMLERI	641,50	0,00	25.890.561,50	18:10
BIENY BIEN YAPI URUNLERI	38,58	4,27	238.063.166,78	18:10
BIGCH BUYUK SEFLER BIGCHEFS	26,00	-1,81	11.818.251,38	18:10
BIGEN BIRLESIM GRUP ENERJI	12,85	3,88	790.493.587,64	18:10
BIMAS BIM MAGAZALAR	447,75	-2,40	1.740.727.620,00	18:10
BINBN BIN ULASIM TEKNOLOJILERI	249,90	4,00	93.540.242,60	18:10
BINHO 1000 YATIRIMLAR HOL.	278,50	0,81	146.836.484,00	18:10
BIOEN BIOTREND CEVRE VE ENERJI	18,92	-1,77	51.395.333,64	18:10
BIZIM BIZIM MAGAZALARI	25,06	-0,79	7.394.427,64	18:10
BJKAS BESIKTAS FUTBOL YAT.	2,05	-0,97	58.513.512,16	18:10
BJKASR BESIKTAS FUTBOL YAT. - RHKP	0,21	-30,00	21.182.621,88	18:10
BLCYT BILICI YATIRIM	15,91	-0,87	6.809.365,44	18:10
BMSCH BMS CELIK HASIR	12,89	-0,23	4.528.624,03	18:10
BMSTL BMS BIRLESIK METAL	44,98	-0,31	61.740.042,36	18:10
BNTAS BANTAS AMBALAJ	5,45	-2,85	18.523.352,53	18:10
BOBET BOGAZICI BETON SANAYI	23,32	8,77	619.602.525,48	18:10
BORLS BORLEASE OTOMOTIV	85,70	-1,83	35.577.399,60	18:10
BORSK BOR SEKER	20,70	-1,24	17.567.109,56	18:10
BOSSA BOSSA	6,32	-2,32	13.213.121,97	18:10
BRISA BRISA	86,60	2,30	32.421.463,25	18:10
BRKO BIRKO MENSUCAT	11,51	0,96	7.270.298,85	18:10
BRKSN BERKOSAN YALITIM	22,28	3,15	5.559.015,88	18:10
BRKVY BIRIKIM VARLIK YONETIM	61,60	0,49	68.992.513,45	18:10
BRLSM BIRLESIM MUHENDISLIK	16,21	-2,35	37.128.846,07	18:10
BRMEN BIRLIK MENSUCAT	5,61	-3,61	1.253.233,65	18:10
BRSAN BORUSAN BORU SANAYI	363,00	-0,75	110.905.134,00	18:10
BRYAT BORUSAN YAT. PAZ.	1.880,00	-2,24	81.525.981,00	18:10
BSOKE BATISOKE CIMENTO	18,41	9,98	1.356.233.028,00	18:10
BTCIM BATI CIMENTO	4,98	-2,92	943.397.003,59	18:10
BUCIM BURSA CIMENTO	7,70	-0,26	14.290.829,10	18:10
BULGS BULLS GSYO	27,94	-7,85	1.001.380.934,88	18:10
BURCE BURCELIK	14,73	-1,14	16.391.989,44	18:10
BURVA BURCELIK VANA	103,90	-2,35	3.261.357,00	18:10
BVSAN BULBULOGLU VINC	104,50	-2,70	58.932.893,80	18:10
BYDNR BAYDONER RESTORANLARI	20,82	-1,79	6.696.636,76	18:10
CANTE CAN2 TERMIK	1,72	-3,37	550.857.765,25	18:10
CASA CASA EMTIA PETROL	61,05	-1,53	639.195,80	18:10
CATES CATES ELEKTRIK	28,52	0,92	17.528.831,22	18:10
CCOLA COCA COLA ICECEK	56,25	1,90	171.462.284,45	18:10
CELHA CELIK HALAT	20,40	-3,13	8.678.195,50	18:10
CEMAS CEMAS DOKUM	5,67	6,38	231.975.915,58	18:10
CEMTS CEMTAS	13,90	-0,07	294.074.010,99	18:10
CEMZY CEM ZEYTIN	16,17	-0,55	117.634.779,69	18:10
CEOEM CEO EVENT MEDYA	32,30	-3,29	70.119.800,04	18:10
CGCAM CAGDAS CAM	29,20	2,10	397.440.504,88	18:10
CIMSA CIMSA	49,98	1,30	553.155.855,34	18:10
CLEBI CELEBI	2.892,50	0,87	121.808.212,50	18:10
CMBTN CIMBETON	2.680,00	-2,90	100.707.877,50	18:10
CMENT CIMENTAS	395,00	-0,38	1.946.955,00	18:10
CONSE CONSUS ENERJI	2,78	-2,80	27.618.767,10	18:10
COSMO COSMOS YAT. HOLDING	101,00	-3,26	3.292.970,00	18:10
CRDFA CREDITWEST FAKTORING	8,94	-1,32	18.702.367,40	18:10
CRFSA CARREFOURSA	79,50	-2,03	10.923.608,90	18:10
CUSAN CUHADAROGLU METAL	22,10	-1,78	4.060.241,82	18:10
CVKMD CVK MADEN	11,40	2,89	542.788.763,75	18:10
CWENE CW ENERJI	16,63	-2,06	62.255.250,79	18:10
DAGHL DAGI YATIRIM HOLDING	93,60	-10,00	113.717.913,55	18:10
DAGI DAGI GIYIM	5,98	-3,08	39.895.671,77	18:10
DAPGM DAP GAYRIMENKUL	7,80	0,26	82.999.770,96	18:10
DARDL DARDANEL	4,87	-3,18	26.452.740,66	18:10
DCTTR DCT TRADING DIS TICARET	38,58	-0,87	167.174.257,52	18:10
DENGE DENGE HOLDING	3,11	-3,42	51.378.231,69	18:10
DERHL DERLUKS YATIRIM HOLDING	86,60	9,97	149.921.377,65	18:10
DERIM DERIMOD	44,00	1,43	24.161.727,36	18:10
DESA DESA DERI	8,40	0,12	7.201.792,14	18:10
DESPC DESPEC BILGISAYAR	43,28	-1,32	6.622.263,02	18:10
DEVA DEVA HOLDING	57,40	-0,78	17.495.639,15	18:10
DGATE DATAGATE BILGISAYAR	50,10	0,24	10.907.499,79	18:10
DGGYO DOGUS GMYO	32,70	0,00	3.326.349,16	18:10
DGNMO DOGANLAR MOBILYA	6,53	-2,83	9.551.554,99	18:10
DIRIT DIRITEKS DIRILIS TEKSTIL	20,90	-0,57	1.171.672,02	18:10
DITAS DITAS DOGAN	13,33	-2,06	6.128.514,35	18:10
DMRGD DMR UNLU MAMULLER	18,28	-3,28	45.112.222,95	18:10
DMSAS DEMISAS DOKUM	7,71	0,65	36.587.358,91	18:10
DNISI DINAMIK ISI MAKINA YALITIM	25,12	5,99	42.228.102,96	18:10
DOAS DOGUS OTOMOTIV	224,30	-3,61	388.202.312,60	18:10
DOBUR DOGAN BURDA	235,50	-1,01	41.378.716,80	18:10
DOCO DO-CO	5.787,50	0,35	73.403.477,50	18:10
DOFER DOFER YAPI MALZEMELERI	28,10	-0,28	12.851.645,76	18:10
DOGUB DOGUSAN	16,48	1,73	2.550.180,13	18:10
DOHOL DOGAN HOLDING	16,43	0,18	340.737.620,10	18:10
DOKTA DOKTAS DOKUMCULUK	19,37	-1,58	3.951.879,74	18:10
DSTKF DESTEK FINANS FAKTORING	143,90	-3,10	376.237.981,50	18:10
DURDO DURAN DOGAN BASIM	3,72	9,73	169.150.021,64	18:10
DURKN DURUKAN SEKERLEME	20,00	5,82	271.870.830,74	18:10
DYOBY DYO BOYA	15,79	-2,71	94.010.894,23	18:10
DZGYO DENIZ GMYO	6,09	-3,18	32.145.352,88	18:10
EBEBK EBEBEK MAGAZACILIK	45,84	-2,43	73.685.861,16	18:10
ECILC ECZACIBASI ILAC	44,32	0,54	62.394.492,16	18:10
ECZYT ECZACIBASI YATIRIM	177,80	-0,11	30.510.239,80	18:10
EDATA E-DATA TEKNOLOJI	4,36	4,81	59.527.940,23	18:10
EDIP EDIP GAYRIMENKUL	20,50	-0,58	15.997.070,02	18:10
EFORC EFOR CAY SANAYI	86,05	-1,83	97.446.402,25	18:10
EGEEN EGE ENDUSTRI	8.980,00	-0,50	92.742.152,50	18:10
EGEGY EGEYAPI AVRUPA GMYO	16,97	-3,08	63.092.140,63	18:10
EGEPO NASMED EGEPOL	7,06	-3,55	54.723.697,99	18:10
EGGUB EGE GUBRE	63,95	-3,11	23.492.019,75	18:10
EGPRO EGE PROFIL	23,14	0,09	10.715.813,98	18:10
EGSER EGE SERAMIK	3,32	0,00	9.912.963,73	18:10
EKGYO EMLAK KONUT GMYO	11,24	-1,40	2.869.221.676,06	18:10
EKIZ EKIZ KIMYA	67,40	0,67	1.629.077,15	18:10
EKOS EKOS TEKNOLOJI	25,26	-1,02	831.902.593,36	18:10
EKSUN EKSUN GIDA	5,38	-1,28	12.018.974,81	18:10
ELITE ELITE NATUREL ORGANIK GIDA	39,90	-2,21	90.036.225,56	18:10
EMKEL EMEK ELEKTRIK	24,24	-2,26	132.952.800,14	18:10
EMNIS EMINIS AMBALAJ	326,25	0,31	2.668.834,25	18:10
ENDAE ENDA ENERJI HOLDING	14,74	2,43	130.680.210,86	18:10
ENERY ENERYA ENERJI	4,57	3,63	648.903.614,54	18:10
ENJSA ENERJISA ENERJI	61,75	0,00	167.763.354,75	18:10
ENKAI ENKA INSAAT	59,90	-1,40	433.044.374,70	18:10
ENSRI ENSARI DERI	19,59	3,16	78.661.157,74	18:10
ENTRA IC ENTERRA YEN. ENERJI	10,88	1,02	471.756.300,74	18:10
EPLAS EGEPLAST	4,68	-1,47	9.206.166,87	18:10
ERBOS ERBOSAN	161,30	-1,22	4.672.930,70	18:10
ERCB ERCIYAS CELIK BORU	81,50	-0,12	17.360.026,50	18:10
EREGL EREGLI DEMIR CELIK	21,10	-1,40	1.512.991.013,94	18:10
ERSU ERSU GIDA	16,30	-2,98	11.368.910,19	18:10
ESCAR ESCAR FILO	59,85	7,74	31.009.601,00	18:10
ESCOM ESCORT TEKNOLOJI	2,53	-1,94	11.032.420,51	18:10
ESEN ESENBOGA ELEKTRIK	42,16	4,10	129.665.766,40	18:10
ETILR ETILER GIDA	11,90	-7,25	78.220.841,29	18:10
ETYAT EURO TREND YAT. ORT.	9,55	-2,35	3.419.647,63	18:10
EUHOL EURO YATIRIM HOLDING	14,02	7,85	67.743.322,90	18:10
EUKYO EURO KAPITAL YAT. ORT.	10,65	-0,65	1.196.980,24	18:10
EUPWR EUROPOWER ENERJI	27,40	-2,70	108.646.838,46	18:10
EUREN EUROPEN ENDUSTRI	6,06	4,48	753.213.836,57	18:10
EUYO EURO YAT. ORT.	10,27	0,69	2.458.621,30	18:10
EYGYO EYG GMYO	2,41	0,00	14.992.393,42	18:10
FADE FADE GIDA	13,95	3,33	37.520.185,35	18:10
FENER FENERBAHCE FUTBOL	46,30	2,80	470.474.393,26	18:10
FLAP FLAP KONGRE TOPLANTI HIZ.	7,25	-1,23	4.287.667,06	18:10
FMIZP F-M IZMIT PISTON	340,00	5,02	115.929.831,75	18:10
FONET FONET BILGI TEKNOLOJILERI	14,92	-3,24	79.489.905,58	18:10
FORMT FORMET METAL VE CAM	5,71	-0,17	89.291.018,57	18:10
FORTE FORTE BILGI ILETISIM	65,85	-1,05	15.328.915,10	18:10
FRIGO FRIGO PAK GIDA	7,45	-0,13	16.247.121,22	18:10
FROTO FORD OTOSAN	915,50	-0,22	1.128.298.058,00	18:10
FZLGY FUZUL GMYO	31,92	-3,56	42.349.547,80	18:10
GARAN GARANTI BANKASI	102,80	-1,81	1.898.747.396,00	18:10
GARFA GARANTI FAKTORING	19,91	10,00	101.174.061,85	18:10
GEDIK GEDIK Y. MEN. DEG.	7,80	-0,89	3.544.058,53	18:10
GEDZA GEDIZ AMBALAJ	23,08	-1,79	16.298.251,62	18:10
GENIL GEN ILAC	128,60	2,31	162.638.052,30	18:10
GENTS GENTAS	20,56	-4,37	81.921.294,24	18:10
GEREL GERSAN ELEKTRIK	8,40	-1,18	25.590.106,02	18:10
GESAN GIRISIM ELEKTRIK SANAYI	43,50	-1,18	115.863.232,92	18:10
GIPTA GIPTA OFIS KIRTASIYE	62,75	3,46	92.071.246,20	18:10
GLBMD GLOBAL MEN. DEG.	12,10	-1,31	5.013.749,49	18:10
GLCVY GELECEK VARLIK YONETIMI	60,60	0,83	44.790.377,55	18:10
GLRMK GULERMAK AGIR SANAYI	148,80	-0,73	405.380.121,30	18:10
GLRYH GULER YAT. HOLDING	2,86	-1,04	34.373.369,10	18:10
GLYHO GLOBAL YAT. HOLDING	7,29	-1,88	166.494.671,09	18:10
GMTAS GIMAT MAGAZACILIK	13,70	-1,01	16.192.609,73	18:10
GOKNR GOKNUR GIDA	22,64	-2,33	51.071.992,86	18:10
GOLTS GOLTAS CIMENTO	410,25	-0,18	71.935.922,00	18:10
GOODY GOOD-YEAR	15,06	-1,89	10.621.152,99	18:10
GOZDE GOZDE GIRISIM	18,34	-2,24	20.157.447,96	18:10
GRNYO GARANTI YAT. ORT.	9,07	-1,63	2.309.806,27	18:10
GRSEL GUR-SEL TURIZM TASIMACILIK	271,25	3,04	245.867.595,50	18:10
GRTHO GRAINTURK HOLDING	386,25	-1,59	114.526.647,00	18:10
GSDDE GSD DENIZCILIK	8,55	-1,61	15.001.866,62	18:10
GSDHO GSD HOLDING	4,19	-0,48	38.025.806,41	18:10
GSRAY GALATASARAY SPORTIF	1,87	-1,06	137.002.062,96	18:10
GUBRF GUBRE FABRIK.	298,75	5,75	1.510.161.255,00	18:10
GUNDG GUNDOGDU GIDA	54,80	1,39	50.725.218,30	18:10
GWIND GALATA WIND ENERJI	26,72	-0,67	26.962.974,38	18:10
GZNMI GEZINOMI SEYAHAT	144,00	1,34	57.873.761,20	18:10
HALKB T. HALK BANKASI	19,68	-1,30	989.250.224,67	18:10
HATEK HATAY TEKSTIL	26,58	-1,48	12.622.171,88	18:10
HATSN HATSAN GEMI	38,40	-1,34	23.458.166,74	18:10
HDFGS HEDEF GIRISIM	1,22	-3,17	76.836.995,76	18:10
HDFGSR HEDEF GIRISIM - RHKP	0,22	-12,00	10.793.573,95	18:10
HEDEF HEDEF HOLDING	9,09	7,19	190.112.991,43	18:10
HEKTS HEKTAS	3,17	-0,94	148.589.003,55	18:10
HKTM HIDROPAR HAREKET KONTROL	13,57	-0,22	137.497.418,33	18:10
HLGYO HALK GMYO	2,54	0,40	42.675.771,84	18:10
HOROZ HOROZ LOJISTIK	50,15	-4,75	81.951.023,05	18:10
HRKET HAREKET PROJE TASIMACILIGI	58,70	-0,51	80.672.483,95	18:10
HTTBT HITIT BILGISAYAR	45,60	-1,98	24.820.461,76	18:10
HUBVC HUB GIRISIM	1,70	-1,16	3.427.672,95	18:10
HUNER HUN YENILENEBILIR ENERJI	3,53	-1,67	763.885.171,03	18:10
HURGZ HURRIYET GZT.	4,44	1,14	12.033.856,41	18:10
ICBCT ICBC TURKEY BANK	12,42	-0,24	16.662.762,14	18:10
ICUGS ICU GIRISIM	11,77	-2,32	51.979.998,91	18:10
IDGYO IDEALIST GMYO	2,51	0,40	3.357.962,45	18:10
IEYHO ISIKLAR ENERJI YAPI HOL.	11,90	-3,80	341.408.518,66	18:10
IHAAS IHLAS HABER AJANSI	21,00	-1,22	58.191.195,70	18:10
IHEVA IHLAS EV ALETLERI	2,30	2,22	13.568.903,27	18:10
IHGZT IHLAS GAZETECILIK	1,40	-2,10	189.242.245,95	18:10
IHLAS IHLAS HOLDING	2,57	9,83	796.494.874,18	18:10
IHLGM IHLAS GAYRIMENKUL	1,79	7,83	320.281.329,94	18:10
IHYAY IHLAS YAYIN HOLDING	2,23	-0,45	76.400.463,24	18:10
IMASM IMAS MAKINA	2,47	-1,59	18.429.844,52	18:10
INDES INDEKS BILGISAYAR	6,62	-1,49	24.779.048,48	18:10
INFO INFO YATIRIM	1,98	-1,98	5.569.805,28	18:10
INGRM INGRAM BILISIM	397,00	-0,44	12.520.375,00	18:10
INTEK INNOSA TEKNOLOJI	433,75	-0,52	4.577.696,50	18:10
INTEM INTEMA	199,00	-1,63	12.278.621,80	18:10
INVEO INVEO YATIRIM HOLDING	6,19	-2,06	11.510.985,17	18:10
INVES INVESTCO HOLDING	214,00	-1,15	17.698.209,80	18:10
IPEKE IPEK DOGAL ENERJI	69,20	4,61	587.977.831,90	18:10
ISATR IS BANKASI (A)	5.500.000,00	0,00	0,00	18:10
ISBIR ISBIR HOLDING	87,00	-3,87	2.612.833,10	18:10
ISBTR IS BANKASI (B)	580.000,00	5,45	5.758.257,50	18:10
ISCTR IS BANKASI (C)	10,66	-3,62	3.906.802.292,63	18:10
ISDMR ISKENDERUN DEMIR CELIK	34,10	-0,58	42.045.240,12	18:10
ISFIN IS FIN.KIR.	12,97	-2,48	55.479.511,35	18:10
ISGSY IS GIRISIM	30,20	-1,69	17.332.219,50	18:10
ISGYO IS GMYO	15,32	-1,86	30.044.048,29	18:10
ISKPL ISIK PLASTIK	23,62	0,34	36.266.639,00	18:10
ISKUR IS BANKASI (KUR.)	4.100.000,00	0,00	4.100.000,00	18:10
ISMEN IS Y. MEN. DEG.	37,10	-3,84	151.207.817,64	18:10
ISSEN ISBIR SENTETIK DOKUMA	8,00	0,13	3.202.776,51	18:10
ISYAT IS YAT. ORT.	7,70	-1,79	8.057.859,73	18:10
IZENR IZDEMIR ENERJI	6,25	-4,14	194.656.990,51	18:10
IZFAS IZMIR FIRCA	81,00	0,12	308.411.327,30	18:10
IZINV IZ YATIRIM HOLDING	43,64	1,49	4.881.501,26	18:10
IZMDC IZMIR DEMIR CELIK	4,73	0,85	8.497.037,58	18:10
JANTS JANTSA JANT SANAYI	22,42	-0,18	49.823.553,80	18:10
KAPLM KAPLAMIN	194,30	0,41	48.152.984,00	18:10
KAREL KAREL ELEKTRONIK	8,55	-1,50	33.268.998,52	18:10
KARSN KARSAN OTOMOTIV	10,35	0,00	109.912.345,24	18:10
KARTN KARTONSAN	82,50	-1,43	16.940.297,05	18:10
KARYE KARTAL YEN. ENERJI	27,20	-1,59	39.294.353,46	18:10
KATMR KATMERCILER EKIPMAN	1,47	-2,00	163.064.663,88	18:10
KATMRR KATMERCILER EKIPMAN - RHKP	0,48	-5,88	17.337.935,60	18:10
KAYSE KAYSERI SEKER FABRIKASI	16,99	-2,91	32.062.832,44	18:10
KBORU KUZEY BORU	64,80	-0,77	31.420.493,75	18:10
KCAER KOCAER CELIK	12,60	0,88	164.558.432,16	18:10
KCHOL KOC HOLDING	143,20	-0,28	6.022.138.401,80	18:10
KENT KENT GIDA	820,00	0,43	4.910.702,50	18:10
KERVN KERVANSARAY YAT. HOLDING	2,03	-0,49	813.945,07	18:10
KERVT KEREVITAS GIDA	16,13	-3,76	62.276.802,70	18:10
KFEIN KAFEIN YAZILIM	119,30	-1,81	52.198.812,30	18:10
KGYO KORAY GMYO	3,25	0,00	6.331.567,31	18:10
KIMMR KIM MARKET-ERSAN ALISVERIS	8,62	0,82	15.617.632,83	18:10
KLGYO KILER GMYO	4,32	-2,04	33.657.699,82	18:10
KLKIM KALEKIM KIMYEVI MADDELER	32,24	-2,07	63.571.903,28	18:10
KLMSN KLIMASAN KLIMA	24,14	3,07	17.396.510,44	18:10
KLNMA T. KALKINMA BANK.	7,29	-0,14	1.005.972,28	18:10
KLRHO KILER HOLDING	27,28	-2,78	13.097.404,40	18:10
KLSER KALESERAMIK	31,02	-3,00	51.563.026,58	18:10
KLSYN KOLEKSIYON MOBILYA	5,34	-3,61	51.596.614,99	18:10
KLYPV KALYON GUNES TEKNOLOJILERI	63,80	-1,62	199.353.882,35	18:10
KMPUR KIMTEKS POLIURETAN	17,15	-2,67	19.844.607,63	18:10
KNFRT KONFRUT TARIM	11,10	-4,06	24.539.771,28	18:10
KOCMT KOC METALURJI	11,96	-1,40	23.057.510,73	18:10
KONKA KONYA KAGIT	32,16	-1,53	8.367.980,90	18:10
KONTR KONTROLMATIK TEKNOLOJI	27,32	-2,08	233.247.481,48	18:10
KONYA KONYA CIMENTO	6.042,50	1,47	95.125.492,50	18:10
KOPOL KOZA POLYESTER	5,44	-2,51	80.556.488,83	18:10
KORDS KORDSA TEKNIK TEKSTIL	55,70	-1,24	30.933.747,00	18:10
KOTON KOTON MAGAZACILIK	15,65	0,58	39.819.227,47	18:10
KOZAA KOZA MADENCILIK	88,70	3,38	947.198.536,65	18:10
KOZAL KOZA ALTIN	28,42	-0,14	2.702.340.682,76	18:10
KRDMA KARDEMIR (A)	35,70	0,51	68.968.527,34	18:10
KRDMB KARDEMIR (B)	21,56	-1,28	10.206.537,42	18:10
KRDMD KARDEMIR (D)	24,10	-1,23	629.404.724,72	18:10
KRGYO KORFEZ GMYO	12,46	0,16	60.196.879,47	18:10
KRONT KRON TEKNOLOJI	15,30	-2,42	13.500.979,22	18:10
KRPLS KOROPLAST TEMIZLIK AMBALAJ	6,48	-1,22	4.799.544,28	18:10
KRSTL KRISTAL KOLA	6,55	-2,24	41.731.709,60	18:10
KRTEK KARSU TEKSTIL	31,70	5,67	49.150.388,70	18:10
KRVGD KERVAN GIDA	2,10	-2,78	36.032.552,45	18:10
KSTUR KUSTUR KUSADASI TURIZM	5.500,00	-5,21	7.851.485,00	18:10
KTLEV KATILIMEVIM TAS. FIN.	72,65	-0,41	450.203.126,25	18:10
KTSKR KUTAHYA SEKER FABRIKASI	59,40	-0,92	10.815.187,50	18:10
KUTPO KUTAHYA PORSELEN	74,30	-0,67	15.516.471,55	18:10
KUVVA KUVVA GIDA	54,00	-1,82	4.216.888,50	18:10
KUYAS KUYAS YATIRIM	32,72	-4,61	264.433.137,32	18:10
KZBGY KIZILBUK GYO	8,93	1,48	293.910.129,05	18:10
KZGYO KUZUGRUP GMYO	18,98	-1,76	15.920.052,56	18:10
LIDER LDR TURIZM	208,50	2,21	185.824.318,50	18:10
LIDFA LIDER FAKTORING	3,08	-3,75	68.259.092,97	18:10
LILAK LILA KAGIT	26,28	-3,10	75.978.550,26	18:10
LINK LINK BILGISAYAR	529,50	-1,67	44.547.417,00	18:10
LKMNH LOKMAN HEKIM SAGLIK	17,50	-1,57	8.696.145,76	18:10
LMKDC LIMAK DOGU ANADOLU	29,38	-1,74	98.679.187,06	18:10
LOGO LOGO YAZILIM	114,40	-2,14	20.122.207,20	18:10
LRSHO LORAS HOLDING	2,52	3,70	47.652.737,04	18:10
LUKSK LUKS KADIFE	82,05	-2,32	14.672.304,80	18:10
LYDHO LYDIA HOLDING	97,05	-3,43	111.312.596,80	18:10
LYDYE LYDIA YESIL ENERJI	18.302,50	3,61	366.659.217,50	18:10
MAALT MARMARIS ALTINYUNUS	722,00	-0,89	18.484.801,00	18:10
MACKO MACKOLIK INTERNET HIZMETLERI	37,02	-0,38	34.209.563,92	18:10
MAGEN MARGUN ENERJI	28,48	1,14	72.089.334,82	18:10
MAKIM MAKIM MAKINE	17,45	0,75	16.793.602,83	18:10
MAKTK MAKINA TAKIM	10,99	-2,66	29.305.239,03	18:10
MANAS MANAS ENERJI YONETIMI	8,37	-9,90	385.691.021,32	18:10
MARBL TUREKS TURUNC MADENCILIK	11,34	-0,44	78.665.979,72	18:10
MARKA MARKA YATIRIM HOLDING	57,55	-1,79	45.030.407,60	18:10
MARTI MARTI OTEL	2,78	-1,77	11.698.190,69	18:10
MAVI MAVI GIYIM	64,15	-1,91	252.073.419,55	18:10
MEDTR MEDITERA TIBBI MALZEME	34,20	-2,29	11.697.399,66	18:10
MEGAP MEGA POLIETILEN	2,80	-1,06	1.211.163,41	18:10
MEGMT MEGA METAL	27,90	-2,24	61.500.962,96	18:10
MEKAG MEKA GLOBAL MAKINE	47,04	-4,78	202.527.537,13	18:10
MEPET METRO PETROL VE TESISLERI	8,35	1,33	2.119.434,17	18:10
MERCN MERCAN KIMYA	18,81	-5,00	246.782.160,04	18:10
MERIT MERIT TURIZM	11,86	-1,66	9.838.023,80	18:10
MERKO MERKO GIDA	18,15	10,00	202.821.486,29	18:10
METRO METRO HOLDING	2,48	0,00	7.209.713,48	18:10
METUR METEMTUR YATIRIM	19,70	-2,18	123.984.425,35	18:10
MGROS MIGROS TICARET	496,75	1,74	925.210.753,50	18:10
MHRGY MHR GMYO	5,01	0,00	43.348.827,32	18:10
MIATK MIA TEKNOLOJI	39,68	-3,31	387.001.053,12	18:10
MMCAS MMC SAN. VE TIC. YAT.	23,10	-3,75	1.202.723,50	18:10
MNDRS MENDERES TEKSTIL	9,14	-1,30	13.913.687,67	18:10
MNDTR MONDI TURKEY	5,19	-0,95	8.132.481,11	18:10
MOBTL MOBILTEL ILETISIM	7,46	9,87	471.679.242,37	18:10
MOGAN MOGAN ENERJI	8,74	2,10	54.794.415,98	18:10
MOPAS MOPAS MARKETCILIK	26,80	1,52	105.414.321,66	18:10
MPARK MLP SAGLIK	317,00	-2,46	77.619.438,25	18:10
MRGYO MARTI GMYO	1,42	-2,07	31.578.523,08	18:10
MRSHL MARSHALL	1.471,00	-1,41	33.087.376,00	18:10
MSGYO MISTRAL GMYO	3,89	-1,52	4.055.200,10	18:10
MTRKS MATRIKS FINANSAL TEKNOLOJILER	21,18	-2,67	34.917.112,66	18:10
MTRYO METRO YAT. ORT.	6,44	-2,42	1.776.479,45	18:10
MZHLD MAZHAR ZORLU HOLDING	6,17	1,15	2.995.603,03	18:10
NATEN NATUREL ENERJI	43,66	0,46	151.600.542,64	18:10
NETAS NETAS TELEKOM.	53,00	6,73	66.146.617,75	18:10
NIBAS NIGBAS NIGDE BETON	15,93	-4,32	31.632.409,44	18:10
NTGAZ NATURELGAZ	8,36	-1,07	30.451.489,34	18:10
NTHOL NET HOLDING	37,00	-1,65	23.161.121,90	18:10
NUGYO NUROL GMYO	6,65	-1,63	5.135.239,36	18:10
NUHCM NUH CIMENTO	262,50	1,25	18.458.257,75	18:10
OBAMS OBA MAKARNACILIK	73,00	0,69	491.481.713,20	18:10
OBASE OBASE BILGISAYAR	30,12	-2,21	23.722.652,52	18:10
ODAS ODAS ELEKTRIK	4,96	-1,20	140.471.470,12	18:10
ODINE ODINE TEKNOLOJI	113,20	0,71	185.956.778,50	18:10
OFSYM OFIS YEM GIDA	39,42	-0,76	27.505.877,32	18:10
ONCSM ONCOSEM ONKOLOJIK SISTEMLER	90,60	-1,25	16.349.834,70	18:10
ONRYT ONUR TEKNOLOJI	62,70	-3,46	82.891.638,30	18:10
ORCAY ORCAY ORTAKOY CAY SANAYI	9,36	-0,32	5.977.861,00	18:10
ORGE ORGE ENERJI ELEKTRIK	96,75	-0,77	61.704.792,55	18:10
ORMA ORMA ORMAN MAHSULLERI	183,50	-1,29	1.502.027,10	18:10
OSMEN OSMANLI MENKUL	9,00	-4,05	20.373.755,83	18:10
OSTIM OSTIM ENDUSTRIYEL YAT	3,60	-1,91	73.446.539,54	18:10
OTKAR OTOKAR	392,75	-3,80	110.805.831,75	18:10
OTTO OTTO HOLDING	357,25	0,21	7.602.476,75	18:10
OYAKC OYAK CIMENTO	27,00	0,15	272.027.637,36	18:10
OYAYO OYAK YAT. ORT.	27,08	-4,98	8.633.458,78	18:10
OYLUM OYLUM SINAI YATIRIMLAR	7,99	1,40	22.272.709,16	18:10
OYYAT OYAK YATIRIM MENKUL	27,10	-1,09	2.572.477,82	18:10
OZATD OZATA DENIZCILIK	136,00	1,42	127.758.236,50	18:10
OZGYO OZDERICI GMYO	5,12	-1,54	11.600.969,31	18:10
OZKGY OZAK GMYO	10,27	-1,15	22.070.606,49	18:10
OZRDN OZERDEN AMBALAJ	8,40	0,00	1.983.178,37	18:10
OZSUB OZSU BALIK	22,04	4,95	128.969.614,28	18:10
OZYSR OZYASAR TEL	22,66	-0,96	19.601.229,02	18:10
PAGYO PANORA GMYO	61,50	-0,49	6.113.143,60	18:10
PAMEL PAMEL ELEKTRIK	87,55	-2,72	9.180.249,65	18:10
PAPIL PAPILON SAVUNMA	33,82	-2,37	1.119.366.198,38	18:10
PARSN PARSAN	75,60	-1,82	20.105.465,55	18:10
PASEU PASIFIK EURASIA LOJISTIK	57,50	6,98	602.324.839,40	18:10
PATEK PASIFIK TEKNOLOJI	67,05	-1,32	187.738.686,20	18:10
PCILT PC ILETISIM MEDYA	13,04	9,95	122.634.846,18	18:10
PEHOL PERA YATIRIM HOLDING	19,88	-9,96	3.453.104.105,47	18:10
PEKGY PEKER GMYO	1,45	-0,68	103.506.494,47	18:10
PENGD PENGUEN GIDA	6,94	-1,56	17.731.327,14	18:10
PENTA PENTA TEKNOLOJI URUNLERI DAGITIM	13,11	-1,87	23.119.522,23	18:10
PETKM PETKIM	16,80	0,00	428.147.658,17	18:10
PETUN PINAR ET VE UN	8,56	-1,38	9.140.703,79	18:10
PGSUS PEGASUS	248,00	-0,52	2.147.842.156,65	18:10
PINSU PINAR SU	5,75	2,13	6.455.883,03	18:10
PKART PLASTIKKART	64,50	-1,98	8.718.813,05	18:10
PKENT PETROKENT TURIZM	201,90	-0,79	16.314.078,60	18:10
PLTUR PLATFORM TURIZM	23,82	-2,70	62.901.119,06	18:10
PNLSN PANELSAN CATI CEPHE	37,48	-2,09	13.594.703,92	18:10
PNSUT PINAR SUT	8,32	-0,24	4.397.100,90	18:10
POLHO POLISAN HOLDING	15,09	-0,33	47.092.454,73	18:10
POLTK POLITEKNIK METAL	7.227,50	-5,03	144.024.377,50	18:10
PRDGS PARDUS GIRISIM	4,69	-0,85	5.025.877,85	18:10
PRKAB TURK PRYSMIAN KABLO	27,00	1,28	16.816.536,42	18:10
PRKME PARK ELEK.MADENCILIK	17,42	-1,14	6.486.610,32	18:10
PRZMA PRIZMA PRESS MATBAACILIK	10,60	-5,10	9.011.794,23	18:10
PSDTC PERGAMON DIS TICARET	75,30	-0,53	5.641.190,05	18:10
PSGYO PASIFIK GMYO	1,75	-3,31	111.482.233,63	18:10
QNBFK QNB FINANSAL KIRALAMA	36,60	-1,03	1.224.689,30	18:10
QNBTR QNB BANK	290,75	-1,19	3.950.870,50	18:10
QUAGR QUA GRANITE HAYAL YAPI	5,09	0,00	148.856.699,83	18:10
RALYH RAL YATIRIM HOLDING	104,80	-3,59	138.014.916,90	18:10
RAYSG RAY SIGORTA	245,00	-0,77	260.446.061,85	18:10
REEDR REEDER TEKNOLOJI	11,98	-0,75	126.615.057,21	18:10
RGYAS RONESANS GAYRIMENKUL YAT.	108,10	-0,37	27.826.049,80	18:10
RNPOL RAINBOW POLIKARBONAT	31,46	9,62	27.849.827,54	18:10
RODRG RODRIGO TEKSTIL	16,54	-3,84	3.548.933,71	18:10
ROYAL ROYAL HALI	6,80	0,00	0,00	18:10
RTALB RTA LABORATUVARLARI	3,09	-2,83	80.953.215,04	18:10
RUBNS RUBENIS TEKSTIL	25,88	6,94	105.028.604,92	18:10
RUZYE RUZY MADENCILIK VE ENERJI	11,40	-6,40	61.365.120,78	18:10
RYGYO REYSAS GMYO	13,33	-2,27	94.886.908,17	18:10
RYSAS REYSAS LOJISTIK	15,31	-0,46	31.041.613,99	18:10
SAFKR SAFKAR EGE SOGUTMACILIK	94,15	4,26	77.936.141,85	18:10
SAHOL SABANCI HOLDING	76,60	-1,16	1.272.573.987,60	18:10
SAMAT SARAY MATBAACILIK	17,04	-1,73	16.064.019,78	18:10
SANEL SANEL MUHENDISLIK	26,38	-2,94	3.229.217,58	18:10
SANFM SANIFOAM ENDUSTRI	45,00	0,00	26.335.054,36	18:10
SANKO SANKO PAZARLAMA	22,34	-1,24	144.521.156,06	18:10
SARKY SARKUYSAN	19,63	0,67	29.807.857,32	18:10
SASA SASA POLYESTER	4,23	0,71	2.187.261.269,37	18:10
SAYAS SAY YENILENEBILIR ENERJI	32,50	-3,04	60.326.906,72	18:10
SDTTR SDT UZAY VE SAVUNMA	203,90	-1,02	101.305.925,00	18:10
SEGMN SEGMEN KARDESLER GIDA	21,20	-1,03	43.081.084,18	18:10
SEGYO SEKER GMYO	4,21	-3,00	172.146.557,26	18:10
SEKFK SEKER FIN. KIR.	7,16	-0,28	4.281.539,51	18:10
SEKUR SEKURO PLASTIK	15,90	-0,63	8.880.742,30	18:10
SELEC SELCUK ECZA DEPOSU	65,40	0,00	46.600.816,60	18:10
SELGD SELCUK GIDA	49,30	1,19	2.882.403,54	18:10
SELVA SELVA GIDA	1,70	0,00	10.406.229,64	18:10
SERNT SERANIT GRANIT SERAMIK	10,11	-2,88	139.329.118,31	18:10
SEYKM SEYITLER KIMYA	3,02	0,33	7.379.647,24	18:10
SILVR SILVERLINE ENDUSTRI	16,40	-0,91	2.592.434,61	18:10
SISE SISE CAM	35,16	-0,79	674.172.017,90	18:10
SKBNK SEKERBANK	5,07	-1,93	125.677.360,95	18:10
SKTAS SOKTAS	4,37	-2,24	24.383.305,68	18:10
SKYLP SKYALP FINANSAL TEKNOLOJILER	88,65	-1,61	12.443.991,85	18:10
SKYMD SEKER YATIRIM	14,11	-4,47	59.878.786,70	18:10
SMART SMARTIKS YAZILIM	27,08	-1,88	13.008.583,82	18:10
SMRTG SMART GUNES ENERJISI TEK.	31,70	-2,16	61.751.764,08	18:10
SMRVA SUMER VARLIK YONETIM	69,00	-0,07	149.626.185,05	18:10
SNGYO SINPAS GMYO	3,23	0,62	64.543.361,28	18:10
SNICA SANICA ISI SANAYI	3,96	-1,00	22.317.588,32	18:10
SNKRN SENKRON SIBER GUVENLIK YAZILIM	158,80	0,51	13.412.766,40	18:10
SNPAM SONMEZ PAMUKLU	63,25	-3,66	1.708.010,65	18:10
SODSN SODAS SODYUM SANAYII	89,35	-0,72	1.280.582,55	18:10
SOKE SOKE DEGIRMENCILIK	10,94	-0,36	6.868.296,06	18:10
SOKM SOK MARKETLER TICARET	37,98	-0,47	206.848.152,70	18:10
SONME SONMEZ FILAMENT	132,00	3,13	24.555.060,30	18:10
SRVGY SERVET GMYO	2,97	-3,26	46.244.212,42	18:10
SUMAS SUMAS SUNI TAHTA	326,50	-2,83	1.431.165,00	18:10
SUNTK SUN TEKSTIL	30,60	-2,92	13.078.114,82	18:10
SURGY SUR TATIL EVLERI GMYO	40,12	0,30	52.960.824,62	18:10
SUWEN SUWEN TEKSTIL	10,30	6,96	150.262.894,32	18:10
TABGD TAB GIDA	165,20	2,35	123.226.726,80	18:10
TARKM TARKIM BITKI KORUMA	361,25	-2,69	57.897.515,25	18:10
TATEN TATLIPINAR ENERJI URETIM	38,28	-4,25	90.368.592,12	18:10
TATGD TAT GIDA	11,67	-1,68	8.102.250,67	18:10
TAVHL TAV HAVALIMANLARI	236,00	-2,40	584.942.151,10	18:10
TBORG T.TUBORG	163,60	-0,79	9.334.452,40	18:10
TCELL TURKCELL	93,00	1,47	1.719.397.057,20	18:10
TCKRC KIRAC GALVANIZ	40,50	1,91	57.922.525,06	18:10
TDGYO TREND GMYO	14,82	-2,82	24.460.340,25	18:10
TEKTU TEK-ART TURIZM	3,97	-1,73	16.537.460,63	18:10
TERA TERA YATIRIM MENKUL DEGERLER	68,85	-2,62	1.260.656.720,70	18:10
TEZOL EUROPAP TEZOL KAGIT	16,16	-0,92	46.565.343,11	18:10
TGSAS TGS DIS TICARET	60,95	0,41	6.693.993,40	18:10
THYAO TURK HAVA YOLLARI	319,00	-1,39	5.606.930.619,00	18:10
TKFEN TEKFEN HOLDING	137,10	-2,42	1.048.418.033,00	18:10
TKNSA TEKNOSA IC VE DIS TICARET	25,90	-1,52	89.029.970,32	18:10
TLMAN TRABZON LIMAN	85,30	-1,33	12.575.290,25	18:10
TMPOL TEMAPOL POLIMER PLASTIK	90,00	6,38	36.520.918,10	18:10
TMSN TUMOSAN MOTOR VE TRAKTOR	88,60	-0,95	43.147.008,95	18:10
TNZTP TAPDI TINAZTEPE	36,14	-2,90	19.673.018,42	18:10
TOASO TOFAS OTO. FAB.	176,50	6,13	3.804.070.690,80	18:10
TRCAS TURCAS PETROL	29,06	-2,48	21.008.812,70	18:10
TRGYO TORUNLAR GMYO	58,75	-1,84	54.291.505,20	18:10
TRILC TURK ILAC SERUM	20,90	-2,97	74.204.865,56	18:10
TSGYO TSKB GMYO	6,84	-2,43	44.725.528,22	18:10
TSKB T.S.K.B.	10,41	-2,53	102.923.223,81	18:10
TSPOR TRABZONSPOR SPORTIF	0,90	-1,10	254.135.694,38	18:10
TTKOM TURK TELEKOM	52,00	-0,10	555.027.715,75	18:10
TTRAK TURK TRAKTOR	638,00	-0,62	157.704.837,00	18:10
TUCLK TUGCELIK	8,41	0,96	26.719.734,48	18:10
TUKAS TUKAS	2,50	-1,57	143.261.175,00	18:10
TUPRS TUPRAS	124,90	0,16	1.271.782.096,70	18:10
TUREX TUREKS TURIZM TASIMACILIK	35,80	1,53	633.622.946,36	18:10
TURGG TURKER PROJE GAYRIMENKUL	440,50	0,34	20.321.652,25	18:10
TURSG TURKIYE SIGORTA	19,08	-0,68	138.255.869,71	18:10
UFUK UFUK YATIRIM	643,00	-0,46	5.158.233,50	18:10
ULAS ULASLAR TURIZM YAT.	26,50	-1,63	18.658.009,94	18:10
ULKER ULKER BISKUVI	108,40	0,00	770.258.668,70	18:10
ULUFA ULUSAL FAKTORING	15,73	-1,81	93.773.695,52	18:10
ULUSE ULUSOY ELEKTRIK	128,10	-1,46	10.041.696,60	18:10
ULUUN ULUSOY UN SANAYI	5,99	-1,80	17.286.094,53	18:10
UMPAS UMPAS HOLDING	9,30	0,00	0,00	18:10
UNLU UNLU YATIRIM HOLDING	13,70	-0,72	42.830.797,41	18:10
USAK USAK SERAMIK	4,58	0,00	159.312.121,03	18:10
VAKBN VAKIFLAR BANKASI	20,36	-2,30	644.174.632,18	18:10
VAKFN VAKIF FIN. KIR.	2,44	-0,81	157.225.999,77	18:10
VAKKO VAKKO TEKSTIL	66,85	-2,41	30.996.348,70	18:10
VANGD VANET GIDA	21,16	-0,19	3.857.128,00	18:10
VBTYZ VBT YAZILIM	18,41	-2,28	10.701.851,57	18:10
VERTU VERUSATURK GIRISIM	34,14	-1,73	15.639.935,86	18:10
VERUS VERUSA HOLDING	236,70	-0,13	12.058.089,60	18:10
VESBE VESTEL BEYAZ ESYA	12,39	-2,82	44.897.838,68	18:10
VESTL VESTEL	45,50	-1,30	350.491.971,54	18:10
VKFYO VAKIF YAT. ORT.	17,17	-1,44	954.426,78	18:10
VKGYO VAKIF GMYO	1,91	-0,52	39.613.669,70	18:10
VKING VIKING KAGIT	28,80	3,60	2.441.667,88	18:10
VRGYO VERA KONSEPT GMYO	2,30	-1,29	23.105.526,47	18:10
VSNMD VISNE MADENCILIK	192,70	-10,00	207.157.836,20	18:10
YAPRK YAPRAK SUT VE BESI CIFT.	466,00	-2,41	81.410.556,25	18:10
YATAS YATAS	24,20	-0,74	12.427.087,22	18:10
YAYLA YAYLA EN. UR. TUR. VE INS	21,58	0,84	31.767.060,64	18:10
YBTAS YIBITAS INSAAT MALZEME	169.997,50	-2,86	2.196.290,00	18:10
YEOTK YEO TEKNOLOJI ENERJI	46,80	-2,42	185.837.035,32	18:10
YESIL YESIL YATIRIM HOLDING	1,48	-0,67	22.772.851,98	18:10
YGGYO YENI GIMAT GMYO	74,00	-1,14	25.219.307,75	18:10
YGYO YESIL GMYO	5,83	-2,02	4.256.581,34	18:10
YIGIT YIGIT AKU	26,12	-1,21	76.190.415,10	18:10
YKBNK YAPI VE KREDI BANK.	22,16	-3,57	4.117.702.977,24	18:10
YKSLN YUKSELEN CELIK	5,55	-1,77	17.728.465,07	18:10
YONGA YONGA MOBILYA	65,85	-3,16	1.714.422,40	18:10
YUNSA YUNSA	5,82	-2,51	24.474.838,46	18:10
YYAPI YESIL YAPI	1,43	-0,69	26.769.337,01	18:10
YYLGD YAYLA GIDA	9,07	-1,09	27.415.120,75	18:10
ZEDUR ZEDUR ENERJI	7,33	-1,35	3.785.534,05	18:10
ZOREN ZORLU ENERJI	3,34	-0,89	90.279.614,84	18:10
ZRGYO ZIRAAT GMYO	23,58	2,08	126.745.164,28	18:10