HİSSELER

HİSSELER

Warning: Undefined array key "DOCUMENT_ROOT" in /home/kenttv/yalovaforum.com.tr/wp-content/themes/theHaberV9/thewp/bots/hisseler.php on line 88

Warning: Undefined array key "DOCUMENT_ROOT" in /home/kenttv/yalovaforum.com.tr/wp-content/themes/theHaberV9/thewp/bots/hisseler.php on line 10

Warning: mkdir(): Permission denied in /home/kenttv/yalovaforum.com.tr/wp-content/themes/theHaberV9/thewp/bots/hisseler.php on line 12

Warning: file_put_contents(/thewpcache/hisseler.json): Failed to open stream: No such file or directory in /home/kenttv/yalovaforum.com.tr/wp-content/themes/theHaberV9/thewp/bots/hisseler.php on line 167

Hisse Senedi	Son	Değişim	Hacim (TL)	Saat
A1CAP A1 CAPITAL YATIRIM	14,58	-1,95	146.123.826,87	18:10
A1YEN A1 YENILENEBILIR ENERJI	33,64	-5,56	136.994.162,36	18:10
ACSEL ACIPAYAM SELULOZ	105,80	-0,84	13.984.156,50	18:10
ADEL ADEL KALEMCILIK	48,58	9,96	639.468.877,00	18:10
ADESE ADESE GAYRIMENKUL	0,95	-1,04	114.663.343,26	18:10
ADGYO ADRA GMYO	59,00	-1,34	63.569.661,35	18:10
AEFES ANADOLU EFES	17,50	1,51	704.462.699,97	18:10
AFYON AFYON CIMENTO	14,26	-0,21	77.925.137,22	18:10
AGESA AGESA HAYAT EMEKLILIK	216,90	-2,95	43.210.709,50	18:10
AGHOL ANADOLU GRUBU HOLDING	27,96	0,65	154.813.925,30	18:10
AGROT AGROTECH TEKNOLOJI	2,93	0,00	64.734.365,68	18:10
AGYO ATAKULE GMYO	8,28	-0,24	5.330.236,48	18:10
AHGAZ AHLATCI DOGALGAZ	21,60	-0,46	58.033.041,52	18:10
AHSGY AHES GMYO	18,33	-4,03	54.551.873,39	18:10
AKBNK AKBANK	68,75	-0,72	5.337.041.901,20	18:10
AKCNS AKCANSA	198,50	-0,70	117.972.867,10	18:10
AKENR AKENERJI	10,02	5,47	254.573.952,55	18:10
AKFGY AKFEN GMYO	2,80	1,08	46.292.468,26	18:10
AKFIS AKFEN INSAAT	44,24	-5,47	316.428.413,10	18:10
AKFYE AKFEN YEN. ENERJI	24,06	2,12	364.822.202,68	18:10
AKGRT AKSIGORTA	7,04	-2,22	116.338.069,12	18:10
AKHAN AKHAN UN	26,38	-0,90	347.805.818,64	18:10
AKMGY AKMERKEZ GMYO	294,25	7,98	53.191.527,25	18:10
AKSA AKSA	10,56	-1,77	267.569.821,90	18:10
AKSEN AKSA ENERJI	78,15	-0,57	263.414.546,10	18:10
AKSGY AKIS GMYO	8,95	-0,33	39.437.540,14	18:10
AKSUE AKSU ENERJI	29,28	-0,41	78.187.071,74	18:10
AKYHO AKDENIZ YATIRIM HOLDING	2,60	1,56	4.695.962,56	18:10
ALARK ALARKO HOLDING	89,20	-0,28	284.520.699,00	18:10
ALBRK ALBARAKA TURK	8,30	0,12	158.384.826,35	18:10
ALCAR ALARKO CARRIER	716,50	-0,76	16.089.485,50	18:10
ALCTL ALCATEL LUCENT TELETAS	134,70	-0,96	70.449.565,00	18:10
ALFAS ALFA SOLAR ENERJI	37,32	-0,37	87.592.928,82	18:10
ALGYO ALARKO GMYO	5,86	-5,33	460.234.462,45	18:10
ALKA ALKIM KAGIT	11,56	5,00	207.856.131,31	18:10
ALKIM ALKIM KIMYA	17,12	0,41	36.161.139,09	18:10
ALKLC ALTINKILIC GIDA VE SUT	341,00	-1,23	670.992.567,75	18:10
ALTINS1 DARPHANE ALTIN SERTIFIKASI	82,40	-0,43	488.502.839,57	18:10
ALTNY ALTINAY SAVUNMA	14,76	2,22	373.158.040,45	18:10
ALVES ALVES KABLO	3,39	-0,88	460.753.634,71	18:10
ANELE ANEL ELEKTRIK	17,55	5,91	54.021.382,52	18:10
ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI	10,44	0,97	26.034.877,71	18:10
ANHYT ANADOLU HAYAT EMEK.	110,50	0,18	66.544.840,10	18:10
ANSGR ANADOLU SIGORTA	26,02	0,85	117.448.705,28	18:10
ARASE DOGU ARAS ENERJI	93,70	4,87	89.418.329,55	18:10
ARCLK ARCELIK	109,60	-1,08	103.085.516,60	18:10
ARDYZ ARD BILISIM TEKNOLOJILERI	39,66	-2,07	64.458.446,98	18:10
ARENA ARENA BILGISAYAR	24,86	0,73	20.704.333,30	18:10
ARFYE ARF BIO YENILENEBILIR ENERJI	28,36	-0,14	330.632.548,96	18:10
ARMGD ARMADA GIDA	116,10	8,71	657.597.338,60	18:10
ARSAN ARSAN HOLDING	3,69	-1,86	64.161.339,57	18:10
ARTMS ARTEMIS HALI	42,02	-1,50	70.176.089,22	18:10
ARZUM ARZUM EV ALETLERI	3,25	9,80	91.125.895,25	18:10
ASELS ASELSAN	330,50	-1,78	4.331.990.782,00	18:10
ASGYO ASCE GMYO	10,61	0,47	28.384.998,14	18:10
ASTOR ASTOR ENERJI	206,50	-0,63	3.679.406.746,50	18:10
ASUZU ANADOLU ISUZU	62,35	-0,56	13.644.441,70	18:10
ATAGY ATA GMYO	12,09	0,75	1.994.051,20	18:10
ATAKP ATAKEY PATATES	51,80	1,57	32.245.361,75	18:10
ATATP ATP YAZILIM	138,50	-0,65	120.464.391,00	18:10
ATATR ATA TURIZM	15,60	-1,27	4.003.281.023,25	18:10
ATEKS AKIN TEKSTIL	101,40	1,60	1.598.688,50	18:10
ATLAS ATLAS YAT. ORT.	7,39	-1,86	10.888.822,32	18:10
ATSYH ATLANTIS YATIRIM HOLDING	49,00	0,41	1.646.328,50	18:10
AVGYO AVRASYA GMYO	11,76	0,77	10.985.016,57	18:10
AVHOL AVRUPA YATIRIM HOLDING	36,58	2,18	66.041.735,92	18:10
AVOD A.V.O.D GIDA VE TARIM	4,48	-2,40	56.687.826,98	18:10
AVPGY AVRUPAKENT GMYO	50,45	0,70	34.528.995,55	18:10
AVTUR AVRASYA PETROL VE TUR.	20,10	1,16	14.092.463,62	18:10
AYCES ALTINYUNUS CESME	956,00	6,82	279.196.413,00	18:10
AYDEM AYDEM ENERJI	31,76	-0,75	205.925.386,32	18:10
AYEN AYEN ENERJI	34,40	-5,44	451.256.878,34	18:10
AYES AYES CELIK HASIR VE CIT	30,90	-1,78	1.671.608,54	18:10
AYGAZ AYGAZ	248,90	-0,44	149.014.223,75	18:10
AZTEK AZTEK TEKNOLOJI	3,89	-1,77	15.659.900,69	18:10
BAGFS BAGFAS	35,78	-1,87	132.416.232,10	18:10
BAHKM BAHADIR KIMYA	138,80	-2,66	151.065.007,40	18:10
BAKAB BAK AMBALAJ	41,34	-2,68	20.542.642,58	18:10
BALAT BALATACILAR BALATACILIK	96,05	-1,99	2.335.220,70	18:10
BALSU BALSU GIDA	14,41	-0,48	118.266.178,19	18:10
BANVT BANVIT	154,20	0,26	9.481.358,10	18:10
BARMA BAREM AMBALAJ	48,60	0,70	50.010.939,68	18:10
BASCM BASTAS BASKENT CIMENTO	13,55	0,89	1.118.674,90	18:10
BASGZ BASKENT DOGALGAZ GMYO	50,35	-0,89	11.973.640,55	18:10
BAYRK BAYRAK TABAN SANAYI	4,65	-0,21	32.527.694,58	18:10
BEGYO BATI EGE GMYO	4,66	-3,72	162.277.359,78	18:10
BERA BERA HOLDING	17,05	-1,45	126.206.758,05	18:10
BESLR BESLER GIDA	13,65	0,37	57.628.494,63	18:10
BESTE BEST BRANDS ENERJI	24,00	1,27	618.246.424,80	18:10
BEYAZ BEYAZ FILO	28,02	0,79	17.471.800,78	18:10
BFREN BOSCH FREN SISTEMLERI	136,60	-0,73	13.928.806,60	18:10
BIENY BIEN YAPI URUNLERI	23,82	-0,83	62.754.632,26	18:10
BIGCH BUYUK SEFLER BIGCHEFS	6,85	-2,14	36.830.226,85	18:10
BIGEN BIRLESIM GRUP ENERJI	9,12	-0,55	99.909.189,19	18:10
BIGTK BIG MEDYA TEKNOLOJI	233,70	3,91	988.798.923,20	18:10
BIMAS BIM MAGAZALAR	691,00	-1,78	2.921.090.013,00	18:10
BINBN BIN ULASIM TEKNOLOJILERI	159,20	-1,91	33.980.660,70	18:10
BINHO 1000 YATIRIMLAR HOL.	9,01	-3,74	264.325.147,14	18:10
BIOEN BIOTREND CEVRE VE ENERJI	16,85	-0,77	45.183.644,32	18:10
BIZIM BIZIM MAGAZALARI	26,02	0,15	4.821.778,24	18:10
BJKAS BESIKTAS FUTBOL YAT.	1,48	0,00	29.595.007,79	18:10
BLCYT BILICI YATIRIM	57,55	9,93	326.816.821,86	18:10
BLUME BLUME METAL KIMYA	42,80	-1,47	71.630.890,90	18:10
BMSCH BMS CELIK HASIR	16,65	-0,83	17.925.010,23	18:10
BMSTL BMS BIRLESIK METAL	85,60	0,41	176.563.482,45	18:10
BNTAS BANTAS AMBALAJ	6,27	2,62	48.756.491,93	18:10
BOBET BOGAZICI BETON SANAYI	19,30	-0,16	46.346.489,13	18:10
BORLS BORLEASE OTOMOTIV	2,94	-5,77	267.338.924,15	18:10
BORSK BOR SEKER	6,70	-1,76	82.936.133,44	18:10
BOSSA BOSSA	6,46	1,41	14.837.445,91	18:10
BRISA BRISA	81,00	-3,11	12.183.208,10	18:10
BRKO BIRKO MENSUCAT	10,98	-5,75	7.178.722,94	18:10
BRKSN BERKOSAN YALITIM	9,08	-1,20	12.858.210,65	18:10
BRKVY BIRIKIM VARLIK YONETIM	90,25	-3,01	75.607.210,55	18:10
BRLSM BIRLESIM MUHENDISLIK	14,78	0,00	44.852.064,40	18:10
BRMEN BIRLIK MENSUCAT	8,45	-0,94	966.486,35	18:10
BRSAN BORUSAN BORU SANAYI	519,50	-1,24	534.699.361,50	18:10
BRYAT BORUSAN YAT. PAZ.	2.150,00	0,47	90.346.415,00	18:10
BSOKE BATISOKE CIMENTO	33,32	-1,94	192.015.823,02	18:10
BTCIM BATI CIMENTO	6,06	-2,88	375.679.865,74	18:10
BUCIM BURSA CIMENTO	6,03	-0,82	30.551.994,42	18:10
BULGS BULLS GSYO	45,44	0,09	483.833.159,70	18:10
BURCE BURCELIK	42,00	0,62	252.942.954,48	18:10
BURVA BURCELIK VANA	806,00	3,33	43.042.239,00	18:10
BVSAN BULBULOGLU VINC	110,40	2,70	114.624.695,80	18:10
BYDNR BAYDONER RESTORANLARI	40,10	3,83	31.539.524,58	18:10
CANTE CAN2 TERMIK	1,66	-1,19	872.811.765,48	18:10
CASA CASA EMTIA PETROL	88,10	-0,45	1.973.422,50	18:10
CATES CATES ELEKTRIK	46,30	1,94	209.544.744,62	18:10
CCOLA COCA COLA ICECEK	66,50	-2,71	214.035.562,50	18:10
CELHA CELIK HALAT	9,14	-0,87	12.989.423,63	18:10
CEMAS CEMAS DOKUM	5,05	-0,20	184.471.876,93	18:10
CEMTS CEMTAS	10,49	0,77	21.852.225,23	18:10
CEMZY CEM ZEYTIN	72,60	1,47	741.226.737,50	18:10
CEOEM CEO EVENT MEDYA	20,78	-0,29	20.361.417,96	18:10
CGCAM CAGDAS CAM	35,76	-0,17	125.969.925,38	18:10
CIMSA CIMSA	49,02	-1,65	212.228.754,24	18:10
CLEBI CELEBI	1.775,00	-0,06	44.828.461,00	18:10
CMBTN CIMBETON	1.710,00	2,83	24.322.803,00	18:10
CMENT CIMENTAS	322,25	0,39	1.172.161,25	18:10
CONSE CONSUS ENERJI	3,36	-2,61	49.656.876,48	18:10
COSMO COSMOS YAT. HOLDING	229,10	-0,39	18.588.928,60	18:10
CRDFA CREDITWEST FAKTORING	25,70	-1,15	23.010.348,98	18:10
CRFSA CARREFOURSA	121,00	-1,71	49.584.735,60	18:10
CUSAN CUHADAROGLU METAL	25,90	5,28	72.026.261,86	18:10
CVKMD CVK MADEN	33,52	4,10	2.225.142.424,40	18:10
CWENE CW ENERJI	29,96	1,90	1.159.797.205,98	18:10
DAGI DAGI GIYIM	5,67	-1,73	12.494.047,32	18:10
DAPGM DAP GAYRIMENKUL	13,89	-2,32	216.906.180,79	18:10
DARDL DARDANEL	1,95	-0,51	37.696.815,97	18:10
DCTTR DCT TRADING DIS TICARET	10,10	-3,44	132.454.550,70	18:10
DENGE DENGE HOLDING	2,43	-2,80	58.286.485,33	18:10
DERHL DERLUKS YATIRIM HOLDING	14,94	4,55	260.324.686,93	18:10
DERIM DERIMOD	35,86	3,11	12.380.040,52	18:10
DESA DESA DERI	13,35	-0,37	13.432.094,09	18:10
DESPC DESPEC BILGISAYAR	38,72	0,47	13.293.419,92	18:10
DEVA DEVA HOLDING	60,90	0,74	32.821.783,45	18:10
DGATE DATAGATE BILGISAYAR	72,90	-0,21	20.997.602,55	18:10
DGGYO DOGUS GMYO	27,68	-0,29	2.836.832,98	18:10
DGNMO DOGANLAR MOBILYA	3,77	1,62	95.194.625,15	18:10
DIRIT DIRITEKS DIRILIS TEKSTIL	27,36	-3,32	2.188.782,42	18:10
DITAS DITAS DOGAN	35,24	-9,92	122.483.453,94	18:10
DMLKTG EMLAK KONUT DAMLA KENT GMS	5,80	1,05	66.641.262,75	18:10
DMRGD DMR UNLU MAMULLER	4,58	2,92	199.492.021,44	18:10
DMSAS DEMISAS DOKUM	8,43	0,00	13.695.550,71	18:10
DNISI DINAMIK ISI MAKINA YALITIM	19,41	-0,46	11.340.984,13	18:10
DOAS DOGUS OTOMOTIV	193,70	-0,05	174.848.879,60	18:10
DOCO DO-CO	8.775,00	0,03	22.098.287,50	18:10
DOFER DOFER YAPI MALZEMELERI	33,70	-0,24	21.021.005,60	18:10
DOFRB DOF ROBOTIK	104,00	-1,14	534.459.005,60	18:10
DOGUB DOGUSAN	86,60	-3,46	51.923.192,10	18:10
DOHOL DOGAN HOLDING	19,46	-1,72	189.925.602,42	18:10
DOKTA DOKTAS DOKUMCULUK	23,00	-1,03	7.767.273,42	18:10
DSTKF DESTEK FINANS FAKTORING	1.957,00	0,20	767.022.519,00	18:10
DUNYH DUNYA HOLDING	105,80	3,73	68.634.267,50	18:10
DURDO DURAN DOGAN BASIM	3,63	-2,42	13.486.907,47	18:10
DURKN DURUKAN SEKERLEME	20,08	-0,59	171.828.832,28	18:10
DYOBY DYO BOYA	13,00	-0,38	18.312.887,05	18:10
DZGYO DENIZ GMYO	7,60	-1,30	21.326.741,02	18:10
EBEBK EBEBEK MAGAZACILIK	60,95	2,01	24.736.513,45	18:10
ECILC ECZACIBASI ILAC	105,80	-1,95	215.466.275,90	18:10
ECOGR ECOGREEN ENERJI	34,40	-4,28	390.616.595,54	18:10
ECZYT ECZACIBASI YATIRIM	326,75	-4,25	223.530.697,50	18:10
EDATA E-DATA TEKNOLOJI	18,50	6,14	214.829.119,71	18:10
EDIP EDIP GAYRIMENKUL	34,50	1,47	41.730.967,86	18:10
EFOR EFOR YATIRIM	7,34	-9,94	276.187.264,61	18:10
EGEEN EGE ENDUSTRI	5.515,00	-0,09	44.669.135,00	18:10
EGEGY EGEYAPI AVRUPA GMYO	29,80	-0,86	62.419.372,68	18:10
EGEPO NASMED EGEPOL	14,01	0,21	16.226.570,08	18:10
EGGUB EGE GUBRE	120,60	-2,51	109.615.860,70	18:10
EGPRO EGE PROFIL	29,00	-0,68	19.928.429,88	18:10
EGSER EGE SERAMIK	2,77	1,09	8.212.557,75	18:10
EKGYO EMLAK KONUT GMYO	19,51	-0,46	2.117.841.786,11	18:10
EKIZ EKIZ KIMYA	91,70	-2,19	659.793,85	18:10
EKOS EKOS TEKNOLOJI	5,50	1,10	118.505.455,85	18:10
EKSUN EKSUN GIDA	5,38	1,51	20.229.231,62	18:10
ELITE ELITE NATUREL ORGANIK GIDA	28,72	-0,42	22.055.490,64	18:10
EMKEL EMEK ELEKTRIK	20,50	-5,09	228.799.585,68	18:10
EMNIS EMINIS AMBALAJ	148,00	-1,33	1.897.952,50	18:10
EMPAE EMPA ELEKTRONIK	43,62	-2,15	630.377.928,66	18:10
ENDAE ENDA ENERJI HOLDING	17,10	7,82	305.147.476,58	18:10
ENERY ENERYA ENERJI	8,43	-0,82	69.897.472,48	18:10
ENJSA ENERJISA ENERJI	115,40	-3,11	274.565.202,70	18:10
ENKAI ENKA INSAAT	93,65	-0,74	428.706.947,80	18:10
ENSRI ENSARI SINAI YATIRIMLAR	31,16	-0,13	64.010.761,14	18:10
ENTRA IC ENTERRA YEN. ENERJI	11,05	-2,81	149.475.068,12	18:10
EPLAS EGEPLAST	5,72	0,53	11.133.902,48	18:10
ERBOS ERBOSAN	199,00	3,81	17.325.378,60	18:10
ERCB ERCIYAS CELIK BORU	58,00	2,65	432.817.855,60	18:10
EREGL EREGLI DEMIR CELIK	29,20	3,55	5.877.773.363,68	18:10
ERSU ERSU GIDA	23,10	-3,59	17.668.287,42	18:10
ESCAR ESCAR FILO	43,40	0,93	184.801.334,74	18:10
ESCOM ESCORT TEKNOLOJI	4,42	-2,43	207.424.956,47	18:10
ESEN ESENBOGA ELEKTRIK	3,83	-0,26	95.846.574,66	18:10
ETILR ETILER GIDA	4,07	4,09	52.552.813,27	18:10
ETYAT EURO TREND YAT. ORT.	21,88	-0,45	3.599.385,52	18:10
EUHOL EURO YATIRIM HOLDING	13,15	3,54	14.152.350,86	18:10
EUKYO EURO KAPITAL YAT. ORT.	23,00	5,22	7.736.742,40	18:10
EUPWR EUROPOWER ENERJI	40,22	-2,76	374.704.792,26	18:10
EUREN EUROPEN ENDUSTRI	4,57	0,44	153.847.655,01	18:10
EUYO EURO YAT. ORT.	18,30	-3,73	6.592.215,07	18:10
EYGYO EYG GMYO	2,71	-0,37	44.672.909,92	18:10
FADE FADE GIDA	15,52	-9,19	340.220.973,03	18:10
FENER FENERBAHCE FUTBOL	2,68	0,00	212.952.738,91	18:10
FLAP FLAP KONGRE TOPLANTI HIZ.	10,90	0,37	3.599.751,64	18:10
FMIZP F-M IZMIT PISTON	274,25	0,46	14.821.889,25	18:10
FONET FONET BILGI TEKNOLOJILERI	4,80	0,21	295.821.285,07	18:10
FORMT FORMET METAL VE CAM	2,70	1,89	84.494.737,70	18:10
FORTE FORTE BILGI ILETISIM	104,50	-5,09	265.638.713,40	18:10
FRIGO FRIGO PAK GIDA	10,11	0,10	111.113.830,37	18:10
FRMPL FORMUL PLASTIK VE METAL	32,20	0,19	152.660.014,24	18:10
FROTO FORD OTOSAN	99,60	-1,09	844.080.101,40	18:10
FZLGY FUZUL GMYO	15,48	-3,13	883.360.119,37	18:10
GARAN GARANTI BANKASI	132,20	0,69	2.935.755.974,90	18:10
GARFA GARANTI FAKTORING	26,58	-2,28	21.645.005,54	18:10
GATEG GATE GROUP TEKNOLOJI	303,00	-2,18	3.729.897,00	18:10
GEDIK GEDIK Y. MEN. DEG.	5,42	0,18	19.667.987,82	18:10
GEDZA GEDIZ AMBALAJ	28,46	-0,70	14.759.764,16	18:10
GENIL GEN ILAC	10,96	-0,90	442.334.338,78	18:10
GENKM GENTAS KIMYA	14,69	9,96	1.723.673.766,05	18:10
GENTS GENTAS	8,32	-3,93	91.466.959,89	18:10
GEREL GERSAN ELEKTRIK	30,02	3,88	133.395.592,20	18:10
GESAN GIRISIM ELEKTRIK SANAYI	47,42	-1,33	268.016.106,28	18:10
GIPTA GIPTA OFIS KIRTASIYE	69,10	-1,29	176.850.474,40	18:10
GLBMD GLOBAL MEN. DEG.	12,42	1,47	3.740.113,34	18:10
GLCVY GELECEK VARLIK YONETIMI	63,55	-0,16	44.547.700,60	18:10
GLRMK GULERMAK AGIR SANAYI	188,50	3,57	3.087.237.028,60	18:10
GLRYH GULER YAT. HOLDING	4,22	-0,71	34.145.223,09	18:10
GLYHO GLOBAL YAT. HOLDING	14,54	-1,56	60.085.342,05	18:10
GMTAS GIMAT MAGAZACILIK	27,72	0,36	73.869.641,76	18:10
GOKNR GOKNUR GIDA	21,94	1,01	81.747.700,94	18:10
GOLTS GOLTAS CIMENTO	373,00	-1,52	52.166.654,50	18:10
GOODY GOOD-YEAR	14,43	-2,50	54.143.584,10	18:10
GOZDE GOZDE GIRISIM	20,24	-4,35	92.931.447,52	18:10
GRNYO GARANTI YAT. ORT.	14,28	0,49	3.936.007,35	18:10
GRSEL GUR-SEL TURIZM TASIMACILIK	307,25	-0,97	86.170.028,25	18:10
GRTHO GRAINTURK HOLDING	241,60	0,75	160.287.936,25	18:10
GSDDE GSD DENIZCILIK	9,58	-0,83	13.957.765,97	18:10
GSDHO GSD HOLDING	4,76	3,25	95.907.890,71	18:10
GSRAY GALATASARAY SPORTIF	1,09	-0,91	176.253.311,44	18:10
GUBRF GUBRE FABRIK.	479,75	-2,34	691.902.111,75	18:10
GUNDG GUNDOGDU GIDA	789,00	-1,38	269.081.491,00	18:10
GWIND GALATA WIND ENERJI	29,80	0,88	312.314.729,90	18:10
GZNMI GEZINOMI SEYAHAT	59,90	-2,68	202.540.152,55	18:10
HALKB T. HALK BANKASI	36,52	-0,60	984.657.422,52	18:10
HATEK HATAY TEKSTIL	15,11	2,65	58.640.100,35	18:10
HATSN HATSAN GEMI	37,70	0,05	41.747.769,86	18:10
HDFGS HEDEF GIRISIM	3,15	-3,96	320.498.017,21	18:10
HEDEF HEDEF HOLDING	140,80	0,00	342.687.321,90	18:10
HEKTS HEKTAS	2,87	-2,05	242.879.079,45	18:10
HKTM HIDROPAR HAREKET KONTROL	11,75	2,35	38.463.026,55	18:10
HLGYO HALK GMYO	5,09	5,17	691.170.037,23	18:10
HOROZ HOROZ LOJISTIK	57,70	0,52	81.406.078,00	18:10
HRKET HAREKET PROJE TASIMACILIGI	61,10	-0,16	48.317.398,50	18:10
HTTBT HITIT BILGISAYAR	37,46	0,92	18.348.604,54	18:10
HUBVC HUB GIRISIM	3,46	-5,72	23.014.280,19	18:10
HUNER HUN YENILENEBILIR ENERJI	3,10	0,98	40.908.853,87	18:10
HURGZ HURRIYET GZT.	5,95	-1,65	32.771.641,53	18:10
ICBCT ICBC TURKEY BANK	14,28	1,28	26.470.029,23	18:10
ICUGS ICU GIRISIM	3,56	3,79	255.352.627,38	18:10
IDGYO IDEALIST GMYO	4,36	3,32	17.423.213,51	18:10
IEYHO ISIKLAR ENERJI YAPI HOL.	93,15	0,49	336.154.993,70	18:10
IHAAS IHLAS HABER AJANSI	83,85	-4,72	387.981.548,00	18:10
IHEVA IHLAS EV ALETLERI	2,13	0,00	5.122.049,00	18:10
IHGZT IHLAS GAZETECILIK	1,41	0,71	17.847.124,30	18:10
IHLAS IHLAS HOLDING	2,02	1,00	95.190.749,78	18:10
IHLGM IHLAS GAYRIMENKUL	2,03	1,00	39.213.286,65	18:10
IHYAY IHLAS YAYIN HOLDING	1,72	1,18	8.250.463,66	18:10
IMASM IMAS MAKINA	3,75	-2,09	113.826.275,75	18:10
INDES INDEKS BILGISAYAR	9,51	0,00	149.117.572,67	18:10
INFO INFO YATIRIM	3,29	0,61	79.712.263,10	18:10
INGRM INGRAM BILISIM	385,75	-0,71	13.367.335,25	18:10
INTEK INNOSA TEKNOLOJI	241,00	-1,23	1.572.876,70	18:10
INTEM INTEMA	273,75	1,01	45.561.471,00	18:10
INVEO INVEO YATIRIM HOLDING	7,31	1,53	108.374.485,50	18:10
INVES INVESTCO HOLDING	500,00	2,04	59.884.215,75	18:10
ISATR IS BANKASI (A)	4.950.000,00	0,00	0,00	18:10
ISBIR ISBIR HOLDING	72,00	-1,23	1.065.318,05	18:10
ISBTR IS BANKASI (B)	407.397,50	-0,63	4.052.852,50	18:10
ISCTR IS BANKASI (C)	13,15	-0,23	4.746.810.909,96	18:10
ISDMR ISKENDERUN DEMIR CELIK	42,40	1,78	192.884.387,44	18:10
ISFIN IS FIN.KIR.	19,60	-0,91	52.211.734,77	18:10
ISGSY IS GIRISIM	130,20	-4,26	485.091.271,70	18:10
ISGYO IS GMYO	19,80	-0,85	14.881.030,07	18:10
ISKPL ISIK PLASTIK	17,09	3,89	1.256.106.587,53	18:10
ISKUR IS BANKASI (KUR.)	2.702.492,50	0,00	5.142.492,50	18:10
ISMEN IS Y. MEN. DEG.	41,08	0,93	405.672.832,40	18:10
ISSEN ISBIR SENTETIK DOKUMA	7,67	1,59	5.857.392,55	18:10
ISYAT IS YAT. ORT.	8,12	-0,49	5.446.094,85	18:10
IZENR IZDEMIR ENERJI	9,60	0,00	500.254.638,60	18:10
IZFAS IZMIR FIRCA	51,00	1,69	173.900.492,90	18:10
IZINV IZ YATIRIM HOLDING	66,75	-2,70	35.399.854,95	18:10
IZMDC IZMIR DEMIR CELIK	6,46	0,00	37.524.651,52	18:10
JANTS JANTSA JANT SANAYI	16,92	0,48	25.244.265,52	18:10
KAPLM KAPLAMIN	508,00	7,91	185.383.477,00	18:10
KAREL KAREL ELEKTRONIK	8,80	1,73	77.599.066,64	18:10
KARSN KARSAN OTOMOTIV	9,50	0,42	167.081.850,85	18:10
KARTN KARTONSAN	69,45	9,98	42.706.016,65	18:10
KATMR KATMERCILER EKIPMAN	2,67	-2,55	236.652.224,43	18:10
KAYSE KAYSERI SEKER FABRIKASI	4,50	1,81	89.773.316,30	18:10
KBORU KUZEY BORU	20,72	9,92	704.709.837,60	18:10
KCAER KOCAER CELIK	11,17	1,55	176.917.803,98	18:10
KCHOL KOC HOLDING	191,30	-0,93	2.300.101.431,20	18:10
KENT KENT GIDA	408,50	-0,67	2.120.507,75	18:10
KERVN KERVANSARAY YAT. HOLDING	4,30	-6,52	9.992.692,00	18:10
KFEIN KAFEIN YAZILIM	8,25	-0,72	20.660.245,67	18:10
KGYO KORAY GMYO	8,80	3,65	202.081.740,62	18:10
KIMMR KIM MARKET-ERSAN ALISVERIS	17,88	-4,74	27.023.777,92	18:10
KLGYO KILER GMYO	5,24	1,75	93.998.359,68	18:10
KLKIM KALEKIM KIMYEVI MADDELER	36,42	-1,57	58.005.524,20	18:10
KLMSN KLIMASAN KLIMA	31,40	4,25	94.117.680,52	18:10
KLNMA T. KALKINMA BANK.	10,00	0,00	1.186.463,89	18:10
KLRHO KILER HOLDING	117,80	-8,68	2.604.142.093,30	18:10
KLSER KALESERAMIK	25,46	0,16	24.012.738,56	18:10
KLSYN KOLEKSIYON MOBILYA	9,05	6,22	81.867.635,05	18:10
KLYPV KALYON GUNES TEKNOLOJILERI	60,20	-2,90	137.093.956,30	18:10
KMPUR KIMTEKS POLIURETAN	15,90	-0,63	36.930.816,19	18:10
KNFRT KONFRUT TARIM	10,62	-0,09	10.544.450,26	18:10
KOCMT KOC METALURJI	2,49	0,00	33.792.330,22	18:10
KONKA KONYA KAGIT	16,15	-0,62	97.596.869,35	18:10
KONTR KONTROLMATIK TEKNOLOJI	7,77	-3,96	472.712.151,75	18:10
KONYA KONYA CIMENTO	3.825,00	0,07	25.985.787,50	18:10
KOPOL KOZA POLYESTER	5,48	-1,79	50.035.685,16	18:10
KORDS KORDSA TEKNIK TEKSTIL	56,60	-4,63	70.083.035,85	18:10
KOTON KOTON MAGAZACILIK	14,70	0,41	29.371.857,33	18:10
KRDMA KARDEMIR (A)	29,80	1,02	257.329.695,50	18:10
KRDMB KARDEMIR (B)	65,60	6,67	724.294.722,00	18:10
KRDMD KARDEMIR (D)	31,90	0,69	1.915.478.074,06	18:10
KRGYO KORFEZ GMYO	2,69	0,37	17.638.452,10	18:10
KRONT KRON TEKNOLOJI	21,20	2,51	32.217.638,82	18:10
KRPLS KOROPLAST TEMIZLIK AMBALAJ	8,79	2,21	42.302.201,65	18:10
KRSTL KRISTAL KOLA	8,96	0,45	80.885.642,05	18:10
KRTEK KARSU TEKSTIL	23,90	-0,33	4.254.322,34	18:10
KRVGD KERVAN GIDA	2,73	2,63	20.155.092,78	18:10
KSTUR KUSTUR KUSADASI TURIZM	2.980,00	0,76	2.846.530,00	18:10
KTLEV KATILIMEVIM TAS. FIN.	80,00	0,63	2.173.935.493,40	18:10
KTSKR KUTAHYA SEKER FABRIKASI	79,80	2,50	111.029.768,45	18:10
KUTPO KUTAHYA PORSELEN	90,55	1,68	44.167.354,30	18:10
KUVVA KUVVA GIDA	128,50	-0,77	14.807.133,60	18:10
KUYAS KUYAS YATIRIM	76,20	4,53	1.184.189.602,90	18:10
KZBGY KIZILBUK GYO	3,47	2,06	200.662.163,46	18:10
KZGYO KUZUGRUP GMYO	23,12	1,23	67.501.073,56	18:10
LIDER LDR TURIZM	120,10	0,92	77.824.325,30	18:10
LIDFA LIDER FAKTORING	3,85	1,32	41.579.575,31	18:10
LILAK LILA KAGIT	36,86	-1,86	176.317.130,00	18:10
LINK LINK BILGISAYAR	5,21	0,39	179.264.159,35	18:10
LKMNH LOKMAN HEKIM SAGLIK	14,85	-1,39	17.447.354,70	18:10
LMKDC LIMAK DOGU ANADOLU	31,00	1,91	181.336.399,06	18:10
LOGO LOGO YAZILIM	134,20	-0,22	52.800.700,20	18:10
LRSHO LORAS HOLDING	3,71	-3,64	151.569.609,91	18:10
LUKSK LUKS KADIFE	95,10	0,37	10.432.620,85	18:10
LXGYO LUXERA GMYO	17,40	9,99	2.691.571.965,94	18:10
LYDHO LYDIA HOLDING	184,70	0,71	133.115.962,10	18:10
LYDYE LYDIA YESIL ENERJI	16.155,00	-4,10	34.569.805,00	18:10
MAALT MARMARIS ALTINYUNUS	1.159,00	-1,53	122.364.126,00	18:10
MACKO MACKOLIK INTERNET HIZMETLERI	37,10	4,80	127.752.706,04	18:10
MAGEN MARGUN ENERJI	54,60	1,68	296.777.843,30	18:10
MAKIM MAKIM MAKINE	17,41	0,35	133.061.256,63	18:10
MAKTK MAKINA TAKIM	13,31	0,83	28.699.496,92	18:10
MANAS MANAS ENERJI YONETIMI	24,56	-3,61	357.610.290,30	18:10
MARBL TUREKS TURUNC MADENCILIK	12,55	0,72	33.989.658,05	18:10
MARKA MARKA YATIRIM HOLDING	53,10	-10,00	391.531.905,80	18:10
MARMR MARMARA HOLDING	2,81	9,77	1.074.123.561,81	18:10
MARTI MARTI OTEL	1,83	9,58	856.319.634,36	18:10
MAVI MAVI GIYIM	41,46	-1,33	168.719.705,94	18:10
MCARD METROPAL KURUMSAL HIZMETLER	149,30	-0,20	2.202.270.839,90	18:10
MEDTR MEDITERA TIBBI MALZEME	28,44	3,04	16.570.132,60	18:10
MEGAP MEGA POLIETILEN	2,65	9,50	7.239.258,20	18:10
MEGMT MEGA METAL	80,60	1,26	1.224.210.279,45	18:10
MEKAG MEKA GLOBAL MAKINE	7,07	-1,94	140.495.320,76	18:10
MEPET METRO PETROL VE TESISLERI	24,82	-1,51	11.765.248,06	18:10
MERCN MERCAN KIMYA	16,36	0,25	31.643.224,40	18:10
MERIT MERIT TURIZM	15,83	-0,25	79.608.616,10	18:10
MERKO MERKO GIDA	17,13	0,23	102.504.774,35	18:10
METRO METRO HOLDING	5,53	5,33	63.794.858,45	18:10
MEYSU MEYSU GIDA	14,08	-1,54	438.535.609,15	18:10
MGROS MIGROS TICARET	601,00	-3,14	1.143.096.606,50	18:10
MHRGY MHR GMYO	3,41	-0,58	12.543.246,44	18:10
MIATK MIA TEKNOLOJI	41,50	-2,03	1.321.988.263,78	18:10
MMCAS MMC SAN. VE TIC. YAT.	88,00	-3,83	1.377.255,00	18:10
MNDRS MENDERES TEKSTIL	12,22	2,95	145.782.905,23	18:10
MNDTR MONDI TURKEY	5,71	1,42	26.281.842,05	18:10
MOBTL MOBILTEL ILETISIM	12,88	-0,85	80.105.218,55	18:10
MOGAN MOGAN ENERJI	13,64	5,57	701.702.765,95	18:10
MOPAS MOPAS MARKETCILIK	40,90	0,94	184.396.081,60	18:10
MPARK MLP SAGLIK	408,00	-2,16	328.364.265,00	18:10
MRGYO MARTI GMYO	1,49	1,36	541.634.733,59	18:10
MRSHL MARSHALL	1.393,00	1,16	15.736.652,00	18:10
MSGYO MISTRAL GMYO	8,50	0,59	127.387.254,67	18:10
MTRKS MATRIKS FINANSAL TEKNOLOJILER	21,18	-0,47	9.255.484,56	18:10
MTRYO METRO YAT. ORT.	9,23	-0,11	2.048.206,88	18:10
MZHLD MAZHAR ZORLU HOLDING	6,06	1,00	3.148.205,62	18:10
NATEN NATUREL ENERJI	7,19	0,14	29.577.623,93	18:10
NETAS NETAS TELEKOM.	62,25	3,66	114.371.570,65	18:10
NETCD NETCAD YAZILIM	142,80	-4,35	1.348.763.208,60	18:10
NIBAS NIGBAS NIGDE BETON	10,13	-9,96	1.028.484.359,42	18:10
NTGAZ NATURELGAZ	12,08	2,37	83.090.209,80	18:10
NTHOL NET HOLDING	39,84	0,05	62.459.428,30	18:10
NUGYO NUROL GMYO	9,05	-0,77	13.761.001,28	18:10
NUHCM NUH CIMENTO	252,00	-0,49	92.304.215,25	18:10
OBAMS OBA MAKARNACILIK	8,49	0,95	739.528.820,29	18:10
OBASE OBASE BILGISAYAR	33,28	-1,77	8.883.755,22	18:10
ODAS ODAS ELEKTRIK	6,27	2,45	545.232.868,82	18:10
ODINE ODINE TEKNOLOJI	884,50	0,00	266.423.467,50	18:10
OFSYM OFIS YEM GIDA	59,55	-1,00	21.974.353,80	18:10
ONCSM ONCOSEM ONKOLOJIK SISTEMLER	243,10	-2,37	49.697.760,60	18:10
ONRYT ONUR TEKNOLOJI	56,00	-0,53	43.278.304,20	18:10
ORCAY ORCAY ORTAKOY CAY SANAYI	3,36	3,70	12.690.231,76	18:10
ORGE ORGE ENERJI ELEKTRIK	73,50	1,24	125.207.341,65	18:10
ORMA ORMA ORMAN MAHSULLERI	151,40	2,09	839.065,50	18:10
OSMEN OSMANLI MENKUL	7,05	-1,67	23.561.437,01	18:10
OSTIM OSTIM ENDUSTRIYEL YAT	2,71	-0,37	28.050.584,32	18:10
OTKAR OTOKAR	370,25	0,34	136.952.343,75	18:10
OTTO OTTO HOLDING	322,00	-0,16	189.274.735,00	18:10
OYAKC OYAK CIMENTO	23,60	-2,07	274.179.898,36	18:10
OYAYO OYAK YAT. ORT.	53,85	-0,55	6.842.978,70	18:10
OYLUM OYLUM SINAI YATIRIMLAR	7,58	0,00	3.608.085,45	18:10
OYYAT OYAK YATIRIM MENKUL	54,15	2,95	22.228.972,25	18:10
OZATD OZATA DENIZCILIK	220,10	0,00	63.759.006,50	18:10
OZGYO OZDERICI GMYO	1,99	0,51	10.332.201,24	18:10
OZKGY OZAK GMYO	12,28	-0,16	87.388.547,85	18:10
OZRDN OZERDEN AMBALAJ	34,24	-3,17	10.498.585,92	18:10
OZSUB OZSU BALIK	21,20	-3,64	16.838.924,04	18:10
OZYSR OZYASAR TEL	43,90	-2,49	33.509.732,58	18:10
PAGYO PANORA GMYO	118,10	-0,76	35.699.739,40	18:10
PAHOL PASIFIK HOLDING	1,52	0,00	686.286.814,65	18:10
PAMEL PAMEL ELEKTRIK	81,10	0,06	5.731.217,65	18:10
PAPIL PAPILON SAVUNMA	15,35	-1,35	101.172.788,57	18:10
PARSN PARSAN	81,45	0,80	13.995.361,85	18:10
PASEU PASIFIK EURASIA LOJISTIK	118,40	-0,17	277.493.553,90	18:10
PATEK PASIFIK TEKNOLOJI	17,72	-1,23	182.009.712,65	18:10
PCILT PC ILETISIM MEDYA	27,68	-3,96	43.905.269,54	18:10
PEKGY PEKER GMYO	14,02	4,63	3.587.953.682,84	18:10
PENGD PENGUEN GIDA	10,37	-5,30	354.156.522,31	18:10
PENTA PENTA TEKNOLOJI URUNLERI DAGITIM	13,12	1,31	27.755.870,45	18:10
PETKM PETKIM	19,88	-0,60	1.737.513.169,41	18:10
PETUN PINAR ET VE UN	11,47	0,44	31.744.087,60	18:10
PGSUS PEGASUS	176,60	-1,29	1.378.295.867,80	18:10
PINSU PINAR SU	11,51	-1,03	91.473.073,47	18:10
PKART PLASTIKKART	80,85	6,24	110.628.849,95	18:10
PKENT PETROKENT TURIZM	156,10	1,69	85.141.068,50	18:10
PLTUR PLATFORM TURIZM	24,50	2,17	77.281.619,58	18:10
PNLSN PANELSAN CATI CEPHE	45,50	-2,40	55.481.367,44	18:10
PNSUT PINAR SUT	11,24	0,54	25.177.621,62	18:10
POLHO POLISAN HOLDING	22,72	6,97	685.041.142,32	18:10
POLTK POLITEKNIK METAL	5.450,00	8,57	303.387.937,50	18:10
PRDGS PARDUS GIRISIM	7,06	0,71	63.370.409,97	18:10
PRKAB TURK PRYSMIAN KABLO	38,64	-1,93	54.185.848,52	18:10
PRKME PARK ELEK.MADENCILIK	17,96	-0,94	17.591.819,97	18:10
PRZMA PRIZMA PRESS MATBAACILIK	14,27	-1,25	10.501.640,63	18:10
PSDTC PERGAMON DIS TICARET	125,80	0,24	7.363.119,60	18:10
PSGYO PASIFIK GMYO	2,42	0,83	479.111.827,49	18:10
QNBFK QNB FINANSAL KIRALAMA	42,70	1,67	996.020,20	18:10
QNBFKR QNB FINANSAL KIR. - RHKP	11,19	-5,09	1.149.574,88	18:10
QNBTR QNB BANK	288,00	2,04	4.382.563,50	18:10
QUAGR QUA GRANITE HAYAL YAPI	3,17	-1,55	571.889.124,95	18:10
RALYH RAL YATIRIM HOLDING	201,50	1,56	331.521.027,70	18:10
RAYSG RAY SIGORTA	193,00	0,26	25.960.462,90	18:10
REEDR REEDER TEKNOLOJI	7,36	-1,47	306.237.478,59	18:10
RGYAS RONESANS GAYRIMENKUL YAT.	166,00	1,72	146.757.971,50	18:10
RNPOL RAINBOW POLIKARBONAT	2,57	7,08	37.484.365,21	18:10
RODRG RODRIGO TEKSTIL	19,72	-1,15	4.327.516,58	18:10
ROYAL ROYAL HALI	6,80	0,00	0,00	18:10
RTALB RTA LABORATUVARLARI	3,58	0,00	78.888.712,62	18:10
RUBNS RUBENIS TEKSTIL	45,00	0,00	455.630.074,08	18:10
RUZYE RUZY MADENCILIK VE ENERJI	11,88	-3,02	95.740.051,74	18:10
RYGYO REYSAS GMYO	30,36	0,26	71.470.439,20	18:10
RYSAS REYSAS LOJISTIK	18,50	-1,96	43.683.008,93	18:10
SAFKR SAFKAR EGE SOGUTMACILIK	27,82	-1,28	135.646.043,32	18:10
SAHOL SABANCI HOLDING	89,00	-1,22	2.515.180.497,60	18:10
SAMAT SARAY MATBAACILIK	5,40	-1,10	4.084.740,87	18:10
SANEL SANEL MUHENDISLIK	34,10	-0,47	8.551.783,96	18:10
SANFM SANIFOAM ENDUSTRI	7,69	0,52	116.751.733,72	18:10
SANKO SANKO PAZARLAMA	20,34	3,93	32.571.117,60	18:10
SARKY SARKUYSAN	26,96	-0,96	131.384.747,22	18:10
SASA SASA POLYESTER	2,37	-2,87	3.484.961.845,83	18:10
SAYAS SAY YENILENEBILIR ENERJI	40,76	-0,59	68.751.699,46	18:10
SDTTR SDT UZAY VE SAVUNMA	212,50	0,00	223.805.814,70	18:10
SEGMN SEGMEN KARDESLER GIDA	52,60	9,90	159.732.611,28	18:10
SEGYO SEKER GMYO	4,47	-1,11	32.434.212,40	18:10
SEKFK SEKER FIN. KIR.	10,42	-2,16	4.968.374,05	18:10
SEKUR SEKURO PLASTIK	7,27	-3,07	21.313.554,87	18:10
SELEC SELCUK ECZA DEPOSU	82,20	1,23	159.209.362,30	18:10
SELVA SELVA GIDA	2,27	-0,87	245.429.376,82	18:10
SERNT SERANIT GRANIT SERAMIK	8,93	1,25	90.756.609,05	18:10
SEYKM SEYITLER KIMYA	4,70	0,21	6.838.181,38	18:10
SILVR SILVERLINE ENDUSTRI	2,47	-3,52	6.991.037,12	18:10
SISE SISE CAM	44,00	-1,52	1.382.471.828,94	18:10
SKBNK SEKERBANK	10,83	2,27	393.636.811,25	18:10
SKTAS SOKTAS	2,93	2,09	18.846.300,16	18:10
SKYLP SKYALP FINANSAL TEKNOLOJILER	280,00	-1,75	24.330.998,00	18:10
SKYMD SEKER YATIRIM	12,67	1,04	63.161.104,75	18:10
SMART SMARTIKS YAZILIM	30,66	-1,48	85.837.876,58	18:10
SMRTG SMART GUNES ENERJISI TEK.	6,42	-1,53	136.081.515,99	18:10
SMRVA SUMER VARLIK YONETIM	58,25	-3,72	165.759.125,95	18:10
SNGYO SINPAS GMYO	3,58	1,13	109.462.834,00	18:10
SNICA SANICA ISI SANAYI	3,88	0,00	27.792.501,83	18:10
SNPAM SONMEZ PAMUKLU	20,94	-0,76	915.682,26	18:10
SODSN SODAS SODYUM SANAYII	9,24	1,32	1.083.776,28	18:10
SOKE SOKE DEGIRMENCILIK	15,52	-0,39	44.080.611,75	18:10
SOKM SOK MARKETLER TICARET	52,05	-1,98	270.094.195,80	18:10
SONME SONMEZ FILAMENT	138,90	-0,71	3.870.137,90	18:10
SRVGY SERVET GMYO	3,15	-0,63	119.538.198,18	18:10
SUMAS SUMAS SUNI TAHTA	255,25	-0,49	1.042.463,75	18:10
SUNTK SUN TEKSTIL	33,62	-0,30	25.973.956,46	18:10
SURGY SUR TATIL EVLERI GMYO	54,65	-0,91	107.061.131,00	18:10
SUWEN SUWEN TEKSTIL	8,72	-0,68	12.694.036,52	18:10
SVGYO SAVUR GMYO	13,23	9,98	1.407.570.318,97	18:10
TABGD TAB GIDA	243,60	0,25	180.208.960,20	18:10
TARKM TARKIM BITKI KORUMA	377,75	-1,31	35.747.197,50	18:10
TATEN TATLIPINAR ENERJI URETIM	12,22	3,12	787.828.356,88	18:10
TATGD TAT GIDA	16,19	-1,82	15.377.444,78	18:10
TAVHL TAV HAVALIMANLARI	320,50	-0,70	343.784.493,00	18:10
TBORG T.TUBORG	144,20	0,70	28.178.428,00	18:10
TCELL TURKCELL	107,50	0,56	1.337.549.251,90	18:10
TCKRC KIRAC GALVANIZ	87,10	-1,64	65.712.379,70	18:10
TDGYO TREND GMYO	17,30	-2,26	10.015.530,74	18:10
TEHOL TERA YATIRIM TEK. HOL.	17,27	1,29	1.548.296.982,09	18:10
TEKTU TEK-ART TURIZM	9,25	-3,14	123.731.120,48	18:10
TERA TERA YATIRIM MENKUL DEGERLER	342,50	-0,29	816.689.925,75	18:10
TEZOL EUROPAP TEZOL KAGIT	16,95	-1,63	179.032.647,18	18:10
TGSAS TGS DIS TICARET	163,90	-1,80	46.573.110,80	18:10
THYAO TURK HAVA YOLLARI	296,00	-1,25	6.482.989.989,25	18:10
TKFEN TEKFEN HOLDING	100,90	-0,98	986.199.557,80	18:10
TKNSA TEKNOSA IC VE DIS TICARET	22,26	-0,71	146.875.206,48	18:10
TLMAN TRABZON LIMAN	89,05	-0,39	8.503.041,90	18:10
TMPOL TEMAPOL POLIMER PLASTIK	541,50	-2,87	270.950.251,50	18:10
TMSN TUMOSAN MOTOR VE TRAKTOR	101,50	-0,20	40.886.023,10	18:10
TNZTP TAPDI TINAZTEPE	22,20	1,37	127.001.588,34	18:10
TOASO TOFAS OTO. FAB.	264,25	-1,95	659.210.408,50	18:10
TRALT TURK ALTIN ISLETMELERI	43,66	-3,28	3.094.878.574,50	18:10
TRCAS TURCAS HOLDING	42,04	1,30	68.132.223,44	18:10
TRENJ TR DOGAL ENERJI	92,55	-2,68	93.578.968,25	18:10
TRGYO TORUNLAR GMYO	88,90	0,23	87.734.695,00	18:10
TRHOL TERA FINANSAL YAT. HOL.	1.001,00	-4,76	177.889.929,00	18:10
TRILC TURK ILAC SERUM	15,71	-0,13	38.563.749,31	18:10
TRMET TR ANADOLU METAL MADENCILIK	122,60	-2,39	280.167.887,90	18:10
TSGYO TSKB GMYO	6,49	-0,15	11.869.784,48	18:10
TSKB T.S.K.B.	11,33	-0,70	151.325.453,18	18:10
TSPOR TRABZONSPOR SPORTIF	0,96	1,05	171.654.033,87	18:10
TTKOM TURK TELEKOM	58,60	0,51	925.845.327,10	18:10
TTRAK TURK TRAKTOR	446,00	-0,67	45.557.032,50	18:10
TUCLK TUGCELIK	4,15	0,24	32.765.324,85	18:10
TUKAS TUKAS	2,31	-0,86	225.032.971,68	18:10
TUPRS TUPRAS	255,25	-0,29	5.022.780.252,75	18:10
TUREX TUREKS TURIZM TASIMACILIK	7,92	-2,70	294.426.096,17	18:10
TURGG TURKER PROJE GAYRIMENKUL	29,10	0,41	9.974.754,76	18:10
TURSG TURKIYE SIGORTA	12,65	0,08	355.889.431,05	18:10
UCAYM UCAY MUHENDISLIK	26,86	-0,96	236.415.151,86	18:10
UFUK UFUK YATIRIM	1.535,00	-0,97	14.073.428,00	18:10
ULAS ULASLAR TURIZM YAT.	38,70	-10,00	50.672.328,58	18:10
ULKER ULKER BISKUVI	117,20	-2,01	559.234.492,30	18:10
ULUFA ULUSAL FAKTORING	4,86	3,62	118.383.656,54	18:10
ULUSE ULUSOY ELEKTRIK	162,00	1,69	22.913.595,40	18:10
ULUUN ULUSOY UN SANAYI	7,45	-0,40	51.324.043,87	18:10
UMPAS UMPAS HOLDING	9,30	0,00	0,00	18:10
UNLU UNLU YATIRIM HOLDING	12,85	-0,54	19.559.888,39	18:10
USAK USAK SERAMIK	1,62	0,62	109.701.019,19	18:10
VAKBN VAKIFLAR BANKASI	31,14	-0,64	626.785.126,70	18:10
VAKFA VAKIF FAKTORING	13,35	3,65	738.776.420,35	18:10
VAKFN VAKIF FIN. KIR.	1,77	0,00	91.734.806,26	18:10
VAKKO VAKKO TEKSTIL	87,55	-0,57	52.885.068,10	18:10
VANGD VANET GIDA	74,90	3,67	21.915.535,60	18:10
VBTYZ VBT YAZILIM	19,50	-1,12	16.065.322,14	18:10
VERTU VERUSATURK GIRISIM	39,56	-1,59	25.979.919,14	18:10
VERUS VERUSA HOLDING	480,00	2,45	50.198.535,50	18:10
VESBE VESTEL BEYAZ ESYA	7,04	0,72	116.183.642,00	18:10
VESTL VESTEL	29,08	1,89	234.645.889,74	18:10
VKFYO VAKIF YAT. ORT.	32,80	1,93	11.809.722,92	18:10
VKGYO VAKIF GMYO	2,74	5,38	377.502.791,55	18:10
VKING VIKING KAGIT	25,72	-0,16	22.935.442,44	18:10
VRGYO VERA KONSEPT GMYO	2,24	0,45	47.173.895,39	18:10
VSNMD VISNE MADENCILIK	77,75	-1,46	65.478.881,70	18:10
YAPRK YAPRAK SUT VE BESI CIFT.	14,54	-0,07	30.505.679,27	18:10
YATAS YATAS	42,20	0,91	32.576.486,78	18:10
YAYLA YAYLA EN. UR. TUR. VE INS	22,36	-2,44	21.447.937,34	18:10
YBTAS YIBITAS INSAAT MALZEME	18,51	2,27	2.014.031,07	18:10
YEOTK YEO TEKNOLOJI ENERJI	51,05	-6,33	472.030.691,85	18:10
YESIL YESIL YATIRIM HOLDING	1,55	2,65	174.577.107,18	18:10
YGGYO YENI GIMAT GMYO	213,00	2,06	89.984.923,90	18:10
YIGIT YIGIT AKU	26,04	9,97	285.353.901,74	18:10
YKBNK YAPI VE KREDI BANK.	34,42	-0,58	3.936.073.008,60	18:10
YKSLN YUKSELEN CELIK	3,24	1,57	24.268.075,98	18:10
YONGA YONGA MOBILYA	53,40	0,75	752.701,70	18:10
YUNSA YUNSA	8,16	-0,24	22.605.677,26	18:10
YYAPI YESIL YAPI	1,05	9,38	10.616.222,40	18:10
YYLGD YAYLA GIDA	10,84	-0,37	83.944.132,49	18:10
ZEDUR ZEDUR ENERJI	8,37	0,72	19.508.199,09	18:10
ZERGY ZERAY GMYO	22,96	4,74	122.224.240,88	18:10
ZGYO Z GMYO	26,84	-0,96	427.704.252,72	18:10
ZOREN ZORLU ENERJI	2,86	1,06	209.018.949,18	18:10
ZRGYO ZIRAAT GMYO	21,56	-0,74	9.544.309,96	18:10