TABGD TAB GIDA

Son Güncelleme

18:10

FİYAT

233,50

DEĞİŞİM

-1,89%

HACİM(TL)

310.898.614,40

Son Güncelleme

18:10

#Borsa İstanbulda İşlem Gören Tüm Hisseler

Hisse	Son	Fark%	En Düşük	Saat
A1CAP A1 CAPITAL YATIRIM	9,88	-2,18	79.828.018,17	18:10
A1YEN A1 YENILENEBILIR ENERJI	2,85	-3,39	27.927.124,43	18:10
AAGYO AGAOGLU GMYO	14,82	-0,87	109.334.122,85	18:10
ACSEL ACIPAYAM SELULOZ	128,90	-1,53	30.261.715,80	18:10
ADEL ADEL KALEMCILIK	29,90	-0,99	26.470.559,42	18:10
ADESE ADESE GAYRIMENKUL	0,90	-2,17	101.074.932,93	18:10
ADGYO ADRA GMYO	50,40	-2,51	28.321.083,40	18:10
AEFES ANADOLU EFES	20,08	-1,86	674.588.579,97	18:10
AFYON AFYON CIMENTO	12,95	-1,52	20.371.218,60	18:10
AGESA AGESA HAYAT EMEKLILIK	232,50	-1,15	59.384.346,40	18:10
AGHOL ANADOLU GRUBU HOLDING	33,16	-0,72	69.651.903,96	18:10
AGROT AGROTECH TEKNOLOJI	2,47	-1,20	44.394.038,54	18:10
AGYO ATAKULE GMYO	7,50	-2,47	1.810.069,37	18:10
AHGAZ AHLATCI DOGALGAZ	37,56	1,08	182.518.652,88	18:10
AHSGY AHES GMYO	19,30	-3,45	35.704.548,31	18:10
AKBNK AKBANK	67,65	-1,60	10.511.174.137,45	18:10
AKCNS AKCANSA	236,40	0,72	79.837.788,60	18:10
AKENR AKENERJI	10,27	-1,82	90.921.442,84	18:10
AKFGY AKFEN GMYO	2,74	0,37	32.886.826,04	18:10
AKFIS AKFEN INSAAT	90,85	-0,22	200.859.936,75	18:10
AKFYE AKFEN YEN. ENERJI	22,76	-3,07	223.616.204,16	18:10
AKGRT AKSIGORTA	7,06	-0,98	38.385.135,85	18:10
AKHAN AKHAN UN	35,98	-1,53	100.286.824,34	18:10
AKMGY AKMERKEZ GMYO	247,10	1,31	6.054.087,70	18:10
AKSA AKSA	11,58	-1,53	160.499.991,01	18:10
AKSEN AKSA ENERJI	92,10	0,00	547.263.022,05	18:10
AKSGY AKIS GMYO	9,53	-1,35	24.323.997,84	18:10
AKSUE AKSU ENERJI	43,40	-3,85	67.469.793,74	18:10
AKYHO AKDENIZ YATIRIM HOLDING	2,48	-0,80	1.839.252,43	18:10
ALARK ALARKO HOLDING	99,00	-1,30	234.766.414,60	18:10
ALBRK ALBARAKA TURK	7,77	-2,51	76.847.767,93	18:10
ALCAR ALARKO CARRIER	889,00	3,61	113.536.816,50	18:10
ALCTL ALCATEL LUCENT TELETAS	141,00	-0,14	50.278.885,80	18:10
ALFAS ALFA SOLAR ENERJI	45,32	-1,44	91.362.229,28	18:10
ALGYO ALARKO GMYO	3,55	2,01	271.866.690,84	18:10
ALKA ALKIM KAGIT	8,93	-1,87	14.221.316,72	18:10
ALKIM ALKIM KIMYA	17,13	-1,55	36.839.276,76	18:10
ALKLC ALTINKILIC GIDA VE SUT	381,75	0,99	336.012.281,50	18:10
ALTINS1 DARPHANE ALTIN SERTIFIKASI	68,65	-1,79	553.864.159,17	18:10
ALTNY ALTINAY SAVUNMA	15,53	-2,20	223.167.464,30	18:10
ALVES ALVES KABLO	2,45	-0,81	118.765.827,35	18:10
ANELE ANEL ELEKTRIK	102,40	7,00	675.938.988,95	18:10
ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI	10,19	-0,78	17.517.987,15	18:10
ANHYT ANADOLU HAYAT EMEK.	97,45	-1,12	49.569.969,65	18:10
ANSGR ANADOLU SIGORTA	27,90	0,00	38.768.671,14	18:10
ARASE DOGU ARAS ENERJI	121,90	-0,16	31.087.347,00	18:10
ARCLK ARCELIK	97,50	-1,42	58.240.553,45	18:10
ARDYZ ARD BILISIM TEKNOLOJILERI	67,55	3,92	271.584.416,90	18:10
ARENA ARENA BILGISAYAR	25,00	-2,19	22.775.733,14	18:10
ARFYE ARF BIO YENILENEBILIR ENERJI	30,32	0,40	128.030.986,32	18:10
ARMGD ARMADA GIDA	175,20	0,11	126.077.668,80	18:10
ARSAN ARSAN HOLDING	3,56	9,88	38.659.955,54	18:10
ARTMS ARTEMIS HALI	41,82	-1,46	32.399.147,64	18:10
ARZUM ARZUM EV ALETLERI	1,90	-3,06	31.962.914,60	18:10
ASELS ASELSAN	352,50	-4,73	12.620.693.029,75	18:10
ASGYO ASCE GMYO	12,18	-2,56	59.319.629,66	18:10
ASTOR ASTOR ENERJI	318,00	-2,38	11.089.332.252,25	18:10
ASUZU ANADOLU ISUZU	52,65	-2,41	16.452.815,20	18:10
ATAGY ATA GMYO	11,68	-0,17	2.787.869,24	18:10
ATAKP ATAKEY PATATES	51,10	-1,64	5.952.046,80	18:10
ATATP ATP YAZILIM	207,50	-3,49	151.336.851,80	18:10
ATATR ATA TURIZM	14,55	-3,64	304.868.384,07	18:10
ATEKS AKIN TEKSTIL	124,00	-4,83	933.256,90	18:10
ATLAS ATLAS YAT. ORT.	8,13	3,04	6.282.882,05	18:10
ATSYH ATLANTIS YATIRIM HOLDING	125,00	6,47	12.988.375,00	18:10
AVGYO AVRASYA GMYO	15,07	-7,60	20.495.805,84	18:10
AVHOL AVRUPA YATIRIM HOLDING	37,42	-2,96	67.401.072,12	18:10
AVOD A.V.O.D GIDA VE TARIM	4,12	-3,96	30.936.494,59	18:10
AVPGY AVRUPAKENT GMYO	52,55	-2,59	36.485.241,50	18:10
AVTUR AVRASYA PETROL VE TUR.	15,62	-2,38	4.618.839,04	18:10
AYCES ALTINYUNUS CESME	516,00	-3,46	49.656.329,50	18:10
AYDEM AYDEM ENERJI	26,10	-0,15	34.772.141,36	18:10
AYEN AYEN ENERJI	33,14	-3,04	30.446.214,02	18:10
AYES AYES CELIK HASIR VE CIT	31,60	-3,60	1.089.729,86	18:10
AYGAZ AYGAZ	245,50	-0,20	333.001.416,55	18:10
AZTEK AZTEK TEKNOLOJI	4,59	-0,86	11.642.617,14	18:10
BAGFS BAGFAS	24,38	-1,69	6.828.759,20	18:10
BAHKM BAHADIR KIMYA	118,60	-9,95	132.153.992,80	18:10
BAKAB BAK AMBALAJ	50,65	-4,43	23.223.987,35	18:10
BALAT BALATACILAR BALATACILIK	78,10	10,00	6.527.303,00	18:10
BALSU BALSU GIDA	14,69	9,96	535.814.499,62	18:10
BANVT BANVIT	165,00	-1,20	50.755.877,20	18:10
BARMA BAREM AMBALAJ	67,75	-2,80	100.327.174,60	18:10
BASCM BASTAS BASKENT CIMENTO	13,87	-2,32	1.233.514,88	18:10
BASGZ BASKENT DOGALGAZ GMYO	46,50	-1,48	9.547.390,86	18:10
BAYRK BAYRAK TABAN SANAYI	4,36	-3,11	21.891.588,67	18:10
BEGYO BATI EGE GMYO	3,76	-4,08	22.234.028,47	18:10
BERA BERA HOLDING	14,60	-2,67	66.605.638,63	18:10
BESLR BESLER GIDA	12,91	-2,49	51.864.655,59	18:10
BESTE BEST BRANDS ENERJI	30,26	-1,50	243.083.187,50	18:10
BETAE BETA ENERJI VE TEKNOLOJI	94,10	9,99	4.576.694.976,80	18:10
BEYAZ BEYAZ FILO	23,80	-1,65	7.310.571,92	18:10
BFREN BOSCH FREN SISTEMLERI	129,30	-1,67	15.959.318,40	18:10
BIENY BIEN YAPI URUNLERI	20,94	-1,69	41.500.401,10	18:10
BIGCH BUYUK SEFLER BIGCHEFS	6,64	-0,90	19.389.563,23	18:10
BIGEN BIRLESIM GRUP ENERJI	98,50	0,51	1.218.247.127,75	18:10
BIGTK BIG MEDYA TEKNOLOJI	307,00	-9,97	418.029.676,50	18:10
BIMAS BIM MAGAZALAR	374,25	0,47	3.611.372.523,25	18:10
BINBN BIN ULASIM TEKNOLOJILERI	174,00	-2,41	40.443.809,80	18:10
BINHO 1000 YATIRIMLAR HOL.	10,36	-3,27	222.070.482,37	18:10
BIOEN BIOTREND CEVRE VE ENERJI	17,92	-0,55	171.909.433,69	18:10
BIZIM BIZIM MAGAZALARI	24,98	-1,58	8.134.999,50	18:10
BJKAS BESIKTAS FUTBOL YAT.	1,65	-1,20	65.053.529,82	18:10
BLCYT BILICI YATIRIM	21,82	-1,45	22.948.107,64	18:10
BLUME BLUME METAL KIMYA	33,22	-2,29	38.975.278,16	18:10
BMSCH BMS CELIK HASIR	13,39	-2,41	12.390.801,66	18:10
BMSTL BMS BIRLESIK METAL	45,98	6,63	161.969.899,84	18:10
BNTAS BANTAS AMBALAJ	6,00	-1,15	9.984.434,89	18:10
BOBET BOGAZICI BETON SANAYI	18,91	-0,84	28.832.708,92	18:10
BORLS BORLEASE OTOMOTIV	5,95	-2,94	37.618.773,06	18:10
BORSK BOR SEKER	5,76	-1,37	20.407.843,76	18:10
BOSSA BOSSA	6,44	1,10	9.747.310,58	18:10
BRISA BRISA	80,70	-1,16	15.153.954,25	18:10
BRKO BIRKO MENSUCAT	12,88	-1,68	1.706.594,28	18:10
BRKSN BERKOSAN YALITIM	7,69	-1,91	2.565.502,55	18:10
BRKVY BIRIKIM VARLIK YONETIM	81,35	-1,51	23.574.131,15	18:10
BRLSM BIRLESIM MUHENDISLIK	18,39	9,99	233.310.221,00	18:10
BRMEN BIRLIK MENSUCAT	18,30	8,35	7.542.713,48	18:10
BRSAN BORUSAN BORU SANAYI	529,50	-1,21	752.674.952,50	18:10
BRYAT BORUSAN YAT. PAZ.	1.787,00	-2,46	75.919.034,00	18:10
BSOKE BATICIM CIMENTO	36,20	-0,93	90.972.898,56	18:10
BTCIM BATICIM BATI ANADOLU	5,54	0,54	152.051.923,30	18:10
BUCIM BURSA CIMENTO	5,31	-1,12	10.514.735,27	18:10
BULGS BULLS GSYO	37,22	-3,77	79.086.710,06	18:10
BURCE BURCELIK	39,92	-0,65	49.625.835,80	18:10
BURVA BURCELIK VANA	876,00	-2,67	9.807.565,00	18:10
BVSAN BULBULOGLU VINC	125,40	3,38	186.937.894,60	18:10
BYDNR BAYDONER RESTORANLARI	37,70	1,02	45.329.190,80	18:10
CANTE CAN2 TERMIK	1,27	-0,78	177.647.096,48	18:10
CASA CASA EMTIA PETROL	68,00	-4,09	3.068.145,05	18:10
CATES CATES ELEKTRIK	45,00	-2,43	240.761.564,46	18:10
CCOLA COCA COLA ICECEK	82,40	-2,43	204.687.430,15	18:10
CELHA CELIK HALAT	22,24	0,54	116.857.666,96	18:10
CEMAS CEMAS DOKUM	4,28	1,66	172.792.140,10	18:10
CEMTS CEMTAS	9,30	-3,13	23.887.895,91	18:10
CEMZY CEM ZEYTIN	12,48	-1,42	222.714.192,14	18:10
CEOEM CEO EVENT MEDYA	30,20	7,63	106.870.752,86	18:10
CGCAM CAGDAS CAM	45,54	-0,09	137.043.831,66	18:10
CIMSA CIMSA	46,50	-0,85	159.198.941,38	18:10
CLEBI CELEBI	1.559,00	0,52	39.146.945,00	18:10
CMBTN CIMBETON	1.595,00	-2,03	66.538.031,00	18:10
CMENT CIMENTAS	303,75	2,53	2.570.471,25	18:10
CONSE CONSUS ENERJI	2,47	-2,76	18.133.669,42	18:10
COSMO COSMOS YAT. HOLDING	143,00	1,20	6.955.361,50	18:10
CRDFA CREDITWEST FAKTORING	37,10	1,64	48.606.519,02	18:10
CRFSA CARREFOURSA	137,70	-1,50	32.030.925,20	18:10
CUSAN CUHADAROGLU METAL	22,86	0,88	9.943.162,54	18:10
CVKMD CVK MADEN	37,70	-2,18	337.082.236,16	18:10
CWENE CW ENERJI	38,20	1,43	1.361.438.328,98	18:10
DAGI DAGI GIYIM	9,21	-0,97	205.660.112,68	18:10
DAPGM DAP GAYRIMENKUL	9,01	0,33	451.033.760,68	18:10
DARDL DARDANEL	1,91	-2,05	34.956.399,54	18:10
DCTTR DCT TRADING DIS TICARET	12,29	-0,16	36.721.306,02	18:10
DENGE DENGE HOLDING	2,49	-3,49	64.386.994,56	18:10
DERHL DERLUKS YATIRIM HOLDING	11,76	1,29	52.233.124,76	18:10
DERIM DERIMOD	37,60	-2,03	13.190.905,78	18:10
DESA DESA DERI	10,49	0,00	9.711.641,32	18:10
DESPC DESPEC BILGISAYAR	40,60	-0,29	5.788.046,14	18:10
DEVA DEVA HOLDING	71,55	1,27	21.077.429,80	18:10
DGATE DATAGATE BILGISAYAR	106,00	5,68	29.245.684,40	18:10
DGGYO DOGUS GMYO	40,76	7,83	9.472.663,64	18:10
DGNMO DOGANLAR MOBILYA	8,00	-2,68	14.757.342,33	18:10
DIRIT DIRITEKS DIRILIS TEKSTIL	21,90	4,48	1.323.484,40	18:10
DITAS DITAS BDY	26,06	-2,25	40.198.146,86	18:10
DMLKTG EMLAK KONUT DAMLA KENT GMS	6,02	-0,33	38.083.072,99	18:10
DMRGD DMR UNLU MAMULLER	13,00	-1,52	1.233.995.469,33	18:10
DMSAS DEMISAS DOKUM	8,31	-1,07	23.321.138,33	18:10
DNISI DINAMIK ISI MAKINA YALITIM	20,40	-1,92	18.354.074,18	18:10
DOAS DOGUS OTOMOTIV	184,40	-0,86	122.984.316,80	18:10
DOCO DO-CO	11.065,00	-1,14	61.764.127,50	18:10
DOFER DOFER YAPI MALZEMELERI	30,34	-0,33	12.430.007,44	18:10
DOFRB DOF ROBOTIK	173,00	-1,76	691.785.559,10	18:10
DOGUB DOGUSAN	79,30	3,52	23.014.828,05	18:10
DOHOL DOGAN HOLDING	21,24	0,28	178.187.089,50	18:10
DOKTA DOKTAS DOKUMCULUK	23,16	-2,44	6.592.038,58	18:10
DSTKF DESTEK FINANS FAKTORING	3.457,50	-9,96	376.822.187,50	18:10
DUNYH DUNYA HOLDING	144,60	0,42	259.874.932,70	18:10
DURDO DURAN DOGAN BASIM	5,01	-0,40	4.065.228,47	18:10
DURKN DURUKAN SEKERLEME	20,18	-1,75	24.357.910,92	18:10
DYOBY DYO BOYA	13,50	0,15	15.833.554,53	18:10
DZGYO DENIZ GMYO	8,08	-1,82	11.005.784,69	18:10
EBEBK EBEBEK MAGAZACILIK	78,35	-0,38	14.696.447,00	18:10
ECILC ECZACIBASI ILAC	72,85	-4,02	244.202.152,45	18:10
ECOGR ECOGREEN ENERJI	37,90	2,88	171.854.809,78	18:10
ECZYT ECZACIBASI YATIRIM	310,00	-5,85	53.091.897,50	18:10
EDATA E-DATA TEKNOLOJI	17,84	-1,16	42.516.588,96	18:10
EDIP EDIP GAYRIMENKUL	38,10	1,87	21.776.453,06	18:10
EFOR EFOR YATIRIM	14,46	0,07	527.157.281,49	18:10
EGEEN EGE ENDUSTRI	5.535,00	-1,99	50.635.947,50	18:10
EGEGY EGEYAPI AVRUPA GMYO	30,22	0,00	66.153.383,54	18:10
EGEPO NASMED EGEPOL	18,74	-1,88	62.815.558,51	18:10
EGGUB EGE GUBRE	96,00	-1,39	24.203.216,20	18:10
EGPRO EGE PROFIL	35,82	-2,24	34.390.547,60	18:10
EGSER EGE SERAMIK	2,95	-2,32	3.825.809,54	18:10
EKDMR EKINCILER DEMIR CELIK	55,50	0,82	1.064.105.742,70	18:10
EKGYO EMLAK KONUT GMYO	20,84	1,76	1.994.692.506,84	18:10
EKIM EKIM TURIZM	23,16	-9,95	2.169.907.956,32	18:10
EKIZ EKIZ KIMYA	69,45	-4,34	789.709,30	18:10
EKOS EKOS TEKNOLOJI	6,05	-2,89	57.213.377,29	18:10
EKSUN EKSUN GIDA	6,63	-0,90	40.542.785,80	18:10
ELITE ELITE NATUREL ORGANIK GIDA	30,82	-0,39	23.953.123,74	18:10
EMKEL EMEK ELEKTRIK	20,32	4,58	253.768.879,18	18:10
EMNIS EMINIS AMBALAJ	149,90	0,20	853.331,00	18:10
EMPAE EMPA ELEKTRONIK	73,10	2,24	965.129.706,35	18:10
ENDAE ENDA ENERJI HOLDING	16,70	0,12	74.687.246,94	18:10
ENERY ENERYA ENERJI	9,98	2,78	1.198.713.033,81	18:10
ENJSA ENERJISA ENERJI	102,50	-1,44	151.134.879,40	18:10
ENKAI ENKA INSAAT	89,80	-0,55	651.836.546,90	18:10
ENPRA ENPARA BANK	62,55	-1,34	3.229.891,90	18:10
ENSRI ENSARI SINAI YATIRIMLAR	5,45	-5,05	136.317.396,64	18:10
ENTRA IC ENTERRA YEN. ENERJI	4,60	-1,08	52.798.401,60	18:10
EPLAS EGEPLAST	5,42	-4,75	20.922.055,63	18:10
ERBOS ERBOSAN	162,10	-4,03	8.807.411,40	18:10
ERCB ERCIYAS CELIK BORU	47,60	-0,96	22.821.044,48	18:10
EREGL EREGLI DEMIR CELIK	40,86	1,14	6.123.845.046,48	18:10
ERSU ERSU GIDA	22,52	-3,76	4.877.624,04	18:10
ESCAR ESCAR FILO	48,50	0,33	83.333.958,40	18:10
ESCOM ESCORT TEKNOLOJI	5,70	-3,55	114.680.666,07	18:10
ESEN ESENBOGA ELEKTRIK	3,49	-1,13	100.229.720,83	18:10
ETILR ETILER GIDA	6,64	6,24	118.573.509,32	18:10
ETYAT EURO TREND YAT. ORT.	13,25	-4,68	7.939.949,78	18:10
EUHOL EURO YATIRIM HOLDING	10,15	-0,49	4.719.083,95	18:10
EUKYO EURO KAPITAL YAT. ORT.	12,71	-0,70	15.200.668,37	18:10
EUPWR EUROPOWER ENERJI	88,60	-3,12	1.043.850.070,55	18:10
EUREN EUROPEN ENDUSTRI	4,09	-0,97	96.006.025,10	18:10
EUYO EURO YAT. ORT.	4,88	-0,61	3.215.578,23	18:10
EYGYO EYG GMYO	2,31	-2,12	35.488.207,28	18:10
FADE FADE GIDA	15,40	-3,57	37.076.480,75	18:10
FENER FENERBAHCE FUTBOL	3,31	1,22	400.449.402,82	18:10
FLAP FLAP KONGRE TOPLANTI HIZ.	10,67	-3,00	7.327.887,90	18:10
FMIZP F-M IZMIT PISTON	291,00	-1,94	8.483.750,50	18:10
FONET FONET BILGI TEKNOLOJILERI	4,96	0,20	81.559.533,21	18:10
FORMT FORMET METAL VE CAM	2,01	-1,47	31.556.082,47	18:10
FORTE FORTE BILGI ILETISIM	101,00	2,23	267.841.074,75	18:10
FRIGO FRIGO PAK GIDA	2,16	6,93	91.343.407,67	18:10
FRMPL FORMUL PLASTIK VE METAL	33,18	-0,90	63.970.010,46	18:10
FROTO FORD OTOSAN	81,55	-0,31	1.739.126.314,00	18:10
FZLGY FUZUL GMYO	13,05	-4,74	220.877.181,20	18:10
GARAN GARANTI BANKASI	126,70	-1,78	3.140.439.359,60	18:10
GARFA GARANTI FAKTORING	26,42	-3,08	26.470.637,40	18:10
GATEG GATE GROUP TEKNOLOJI	302,00	-0,33	10.203.955,50	18:10
GEDIK GEDIK Y. MEN. DEG.	6,89	-3,64	65.683.730,61	18:10
GEDZA GEDIZ AMBALAJ	29,06	-0,95	9.585.727,74	18:10
GENIL GEN ILAC	8,85	-2,75	206.556.575,39	18:10
GENKM GENTAS KIMYA	12,73	-1,39	205.807.191,73	18:10
GENTS GENTAS	5,87	-0,51	38.337.493,05	18:10
GEREL GERSAN ELEKTRIK	34,58	3,29	225.691.113,34	18:10
GESAN GIRISIM ELEKTRIK SANAYI	78,70	-1,99	215.137.861,15	18:10
GIPTA GIPTA OFIS KIRTASIYE	63,40	-1,40	75.766.372,75	18:10
GLBMD GLOBAL MEN. DEG.	14,22	-1,39	11.891.524,71	18:10
GLCVY GELECEK VARLIK YONETIMI	54,15	-3,30	15.253.448,05	18:10
GLRMK GULERMAK AGIR SANAYI	160,20	-2,79	289.161.911,90	18:10
GLRYH GULER YAT. HOLDING	3,17	-1,86	20.716.592,11	18:10
GLYHO GLOBAL YAT. HOLDING	17,08	-0,87	28.498.063,20	18:10
GMTAS GIMAT MAGAZACILIK	44,22	-1,86	45.086.480,04	18:10
GOKNR GOKNUR GIDA	23,06	-1,96	48.869.596,22	18:10
GOLDA GOLDA GIDA	13,46	9,97	45.145.001,52	18:10
GOLTS GOLTAS CIMENTO	315,50	-1,02	13.068.474,00	18:10
GOODY GOOD-YEAR	2,78	-0,36	81.998.867,98	18:10
GOZDE GOZDE GIRISIM	22,86	-0,78	15.558.350,24	18:10
GRNYO GARANTI YAT. ORT.	16,08	-1,35	2.147.265,92	18:10
GRSEL GUR-SEL TURIZM TASIMACILIK	308,50	2,75	161.071.142,25	18:10
GRTHO GRAINTURK HOLDING	249,40	-0,04	187.429.609,90	18:10
GSDDE GSD DENIZCILIK	12,76	-3,33	46.682.170,11	18:10
GSDHO GSD HOLDING	5,19	-2,44	57.247.666,49	18:10
GSRAY GALATASARAY SPORTIF	1,00	-1,96	90.765.157,88	18:10
GUBRF GUBRE FABRIK.	411,50	-5,94	1.549.913.678,00	18:10
GUNDG GUNDOGDU GIDA	2.020,00	3,06	780.163.146,00	18:10
GWIND GALATA WIND ENERJI	23,72	-2,15	82.157.498,80	18:10
GZNMI GEZINOMI SEYAHAT	60,50	1,60	191.147.729,20	18:10
HALKB T. HALK BANKASI	39,34	-2,91	1.826.342.603,70	18:10
HATEK HATAY TEKSTIL	15,29	-4,26	33.467.892,59	18:10
HATSN HATSAN GEMI	54,10	-2,17	229.176.979,75	18:10
HDFGS HEDEF GIRISIM	2,58	-1,53	108.320.992,29	18:10
HEDEF HEDEF HOLDING	195,00	3,72	381.061.160,90	18:10
HEKTS HEKTAS	3,09	1,98	1.922.255.596,29	18:10
HKTM HIDROPAR HAREKET KONTROL	10,53	-0,28	36.015.487,11	18:10
HLGYO HALK GMYO	5,65	4,24	189.726.542,14	18:10
HOROZ HOROZ LOJISTIK	65,75	0,84	153.290.622,70	18:10
HRKET HAREKET PROJE TASIMACILIGI	94,50	-2,63	207.639.982,65	18:10
HTTBT HITIT BILGISAYAR	37,60	-1,78	22.301.020,94	18:10
HUBVC HUB GIRISIM	2,92	-1,68	2.880.549,52	18:10
HUNER HUN YENILENEBILIR ENERJI	3,27	-2,68	82.369.245,34	18:10
HURGZ HURRIYET GZT.	6,30	0,48	28.740.530,33	18:10
ICBCT ICBC TURKEY BANK	20,12	-3,08	36.818.266,13	18:10
ICUGS ICU GIRISIM	5,41	-1,46	43.196.436,75	18:10
IDGYO IDEALIST GMYO	4,49	-6,65	9.600.766,81	18:10
IEYHO ISIKLAR ENERJI YAPI HOL.	159,50	0,31	2.351.253.340,30	18:10
IHAAS IHLAS HABER AJANSI	73,35	9,97	287.917.199,50	18:10
IHEVA IHLAS EV ALETLERI	2,07	0,49	2.166.845,26	18:10
IHGZT IHLAS GAZETECILIK	1,28	-2,29	14.648.465,82	18:10
IHLAS IHLAS HOLDING	1,11	-0,89	46.841.822,91	18:10
IHLGM IHLAS GAYRIMENKUL	1,69	-1,74	16.432.060,13	18:10
IHYAY IHLAS YAYIN HOLDING	1,36	-2,16	2.871.193,87	18:10
IMASM IMAS MAKINA	2,77	-3,15	51.699.288,44	18:10
INDES INDEKS BILGISAYAR	10,65	0,47	47.053.756,46	18:10
INFO INFO YATIRIM	7,02	2,03	150.398.739,21	18:10
INGRM INGRAM BILISIM	404,75	0,00	34.343.063,00	18:10
INTEK INNOSA TEKNOLOJI	266,00	3,70	4.448.496,50	18:10
INTEM INTEMA	261,25	-0,67	9.802.532,50	18:10
INVEO INVEO YATIRIM HOLDING	8,33	-3,70	50.170.879,38	18:10
INVES INVESTCO HOLDING	607,50	3,85	51.986.860,00	18:10
ISATR IS BANKASI (A)	4.950.000,00	0,00	0,00	18:10
ISBIR ISBIR HOLDING	67,80	-0,29	676.835,85	18:10
ISBTR IS BANKASI (B)	459.997,50	-3,34	1.859.997,50	18:10
ISCTR IS BANKASI (C)	13,70	-0,58	6.268.369.636,88	18:10
ISDMR ISKENDERUN DEMIR CELIK	54,90	-2,40	58.826.745,95	18:10
ISFIN IS FIN.KIR.	19,37	-0,41	8.624.616,22	18:10
ISGSY IS GIRISIM	18,71	-0,37	52.796.993,87	18:10
ISGYO IS GMYO	26,72	-1,76	173.511.575,36	18:10
ISKPL ISIK PLASTIK	6,98	9,92	584.160.220,72	18:10
ISKUR IS BANKASI (KUR.)	4.125.000,00	0,00	0,00	18:10
ISMEN IS Y. MEN. DEG.	34,72	-0,40	109.784.614,70	18:10
ISSEN ISBIR SENTETIK DOKUMA	7,10	-0,70	4.444.357,48	18:10
ISVEA ISVEA SERAMIK VE BANYO	25,26	9,92	30.581.726,28	18:10
ISYAT IS YAT. ORT.	7,88	-0,88	4.594.720,41	18:10
IZENR IZDEMIR ENERJI	8,26	1,98	319.452.920,04	18:10
IZFAS IZMIR FIRCA	61,70	-0,48	208.250.607,05	18:10
IZINV IZ YATIRIM HOLDING	61,20	-3,85	23.797.893,15	18:10
IZMDC IZMIR DEMIR CELIK	10,16	5,61	224.804.736,53	18:10
JANTS JANTSA JANT SANAYI	16,04	-2,43	56.294.552,62	18:10
KAPLM KAPLAMIN	457,00	-5,72	89.005.972,25	18:10
KAREL KAREL ELEKTRONIK	10,70	3,58	132.836.412,94	18:10
KARSN KARSAN OTOMOTIV	10,97	-6,32	123.478.429,56	18:10
KARTN KARTONSAN	184,50	2,56	384.355.946,80	18:10
KATMR KATMERCILER EKIPMAN	2,43	-3,57	153.776.103,71	18:10
KAYSE KAYSERI SEKER FABRIKASI	4,13	-0,72	33.212.336,10	18:10
KBORU KUZEY BORU	26,00	-1,22	99.087.203,04	18:10
KCAER KOCAER CELIK	12,99	-2,99	107.412.270,01	18:10
KCHOL KOC HOLDING	191,50	-0,67	3.043.805.514,80	18:10
KENT KENT GIDA	355,50	-1,52	1.088.981,50	18:10
KERVN KERVANSARAY YAT. HOLDING	6,69	3,72	3.891.881,78	18:10
KFEIN KAFEIN YAZILIM	8,83	-0,56	31.868.812,07	18:10
KGYO KORAY GMYO	6,89	-7,27	693.758.472,61	18:10
KIMMR KIM MARKET-ERSAN ALISVERIS	15,05	-0,13	9.111.937,27	18:10
KLGYO KILER GMYO	4,95	-1,98	30.730.588,56	18:10
KLKIM KALEKIM KIMYEVI MADDELER	28,34	-0,49	64.043.473,88	18:10
KLMSN KLIMASAN KLIMA	29,86	-4,48	28.065.911,32	18:10
KLNMA T. KALKINMA BANK.	9,30	-4,12	2.381.892,15	18:10
KLRHO KILER HOLDING	87,70	2,51	227.207.914,05	18:10
KLSER KALESERAMIK	25,40	-0,63	20.754.163,78	18:10
KLSYN KOLEKSIYON MOBILYA	13,90	-0,36	23.785.514,96	18:10
KLYPV KALYON GUNES TEKNOLOJILERI	61,50	-0,49	122.346.422,65	18:10
KMPUR KIMTEKS POLIURETAN	17,94	-0,06	16.917.593,07	18:10
KNFRT KONFRUT TARIM	11,89	-2,14	24.742.273,76	18:10
KOCMT KOC METALURJI	3,81	1,87	465.101.742,13	18:10
KONKA KONYA KAGIT	13,00	-3,42	31.399.241,60	18:10
KONTR KONTROLMATIK TEKNOLOJI	5,96	9,96	70.332.436,03	18:10
KONYA KONYA CIMENTO	3.785,00	-2,32	28.851.535,00	18:10
KOPOL KOZA POLYESTER	6,25	-2,34	57.466.952,32	18:10
KORDS KORDSA TEKNIK TEKSTIL	78,50	-2,12	164.529.671,40	18:10
KOTON KOTON MAGAZACILIK	13,77	-2,06	89.683.454,98	18:10
KRDMA KARDEMIR (A)	40,74	3,09	1.003.047.257,42	18:10
KRDMB KARDEMIR (B)	130,50	-4,74	379.427.792,60	18:10
KRDMD KARDEMIR (D)