14 Kasım 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 12,02 | -1,07 | 76.334.515,61 | 16:56 |
| A1YEN A1 YENILENEBILIR ENERJI | 30,82 | -2,16 | 51.203.130,82 | 16:56 |
| ACSEL ACIPAYAM SELULOZ | 106,10 | -1,30 | 17.934.784,70 | 16:57 |
| ADEL ADEL KALEMCILIK | 29,42 | -1,08 | 21.134.149,16 | 16:56 |
| ADESE ADESE GAYRIMENKUL | 2,41 | 6,17 | 832.734.358,57 | 16:57 |
| ADGYO ADRA GMYO | 45,82 | -1,88 | 19.427.133,42 | 16:49 |
| AEFES ANADOLU EFES | 14,17 | -1,05 | 608.244.231,02 | 16:57 |
| AFYON AFYON CIMENTO | 12,92 | -0,69 | 20.318.536,44 | 16:56 |
| AGESA AGESA HAYAT EMEKLILIK | 210,10 | 1,06 | 57.132.027,00 | 16:57 |
| AGHOL ANADOLU GRUBU HOLDING | 25,98 | -1,22 | 85.277.930,18 | 16:56 |
| AGROT AGROTECH TEKNOLOJI | 6,93 | 0,29 | 51.356.955,49 | 16:56 |
| AGYO ATAKULE GMYO | 7,48 | -0,27 | 2.106.254,35 | 16:54 |
| AHGAZ AHLATCI DOGALGAZ | 25,84 | -1,22 | 34.808.705,02 | 16:56 |
| AHSGY AHES GMYO | 53,05 | 0,76 | 19.150.925,15 | 16:56 |
| AKBNK AKBANK | 58,00 | -1,19 | 3.446.773.476,10 | 16:57 |
| AKCNS AKCANSA | 124,50 | -0,64 | 26.895.565,20 | 16:57 |
| AKENR AKENERJI | 9,95 | -0,80 | 26.198.482,97 | 16:56 |
| AKFGY AKFEN GMYO | 2,64 | -1,86 | 53.008.884,79 | 16:56 |
| AKFIS AKFEN INSAAT | 21,74 | -1,27 | 58.514.350,44 | 16:56 |
| AKFYE AKFEN YEN. ENERJI | 16,99 | -1,05 | 18.598.999,31 | 16:55 |
| AKGRT AKSIGORTA | 6,66 | -0,15 | 51.037.366,81 | 16:57 |
| AKMGY AKMERKEZ GMYO | 217,00 | -3,43 | 2.285.327,60 | 16:57 |
| AKSA AKSA | 10,67 | -2,65 | 69.170.142,76 | 16:57 |
| AKSEN AKSA ENERJI | 50,35 | -5,89 | 404.125.777,31 | 16:57 |
| AKSGY AKIS GMYO | 7,47 | -0,80 | 5.245.574,53 | 16:55 |
| AKSUE AKSU ENERJI | 15,92 | -3,16 | 3.536.542,85 | 16:53 |
| AKYHO AKDENIZ YATIRIM HOLDING | 3,03 | 0,00 | 3.534.514,53 | 16:56 |
| ALARK ALARKO HOLDING | 87,40 | -2,40 | 468.977.631,65 | 16:57 |
| ALBRK ALBARAKA TURK | 7,53 | -2,46 | 70.295.689,04 | 16:56 |
| ALCAR ALARKO CARRIER | 891,50 | -0,72 | 15.168.920,00 | 16:56 |
| ALCTL ALCATEL LUCENT TELETAS | 107,70 | -1,91 | 59.596.007,70 | 16:56 |
| ALFAS ALFA SOLAR ENERJI | 43,60 | 6,34 | 120.479.909,10 | 16:57 |
| ALGYO ALARKO GMYO | 30,54 | 2,97 | 105.697.126,82 | 16:56 |
| ALKA ALKIM KAGIT | 10,68 | 9,99 | 190.475.743,38 | 16:55 |
| ALKIM ALKIM KIMYA | 16,64 | 4,33 | 125.258.125,80 | 16:57 |
| ALKLC ALTINKILIC GIDA VE SUT | 68,40 | -1,94 | 57.675.403,20 | 16:57 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 72,60 | -2,16 | 2.413.326.986,42 | 16:57 |
| ALTNY ALTINAY SAVUNMA | 62,30 | 0,81 | 1.019.840.414,90 | 16:57 |
| ALVES ALVES KABLO | 25,88 | -1,75 | 64.231.680,40 | 16:56 |
| ANELE ANEL ELEKTRIK | 15,37 | 1,45 | 12.379.867,61 | 16:56 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,32 | 0,27 | 24.130.633,32 | 16:56 |
| ANHYT ANADOLU HAYAT EMEK. | 96,50 | -0,10 | 58.526.324,35 | 16:56 |
| ANSGR ANADOLU SIGORTA | 22,04 | -0,45 | 61.444.081,86 | 16:56 |
| ARASE DOGU ARAS ENERJI | 56,55 | -1,82 | 21.308.756,80 | 16:54 |
| ARCLK ARCELIK | 103,20 | -1,24 | 182.384.343,90 | 16:56 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 26,58 | -4,87 | 75.736.263,92 | 16:56 |
| ARENA ARENA BILGISAYAR | 26,10 | -1,36 | 14.048.671,80 | 16:56 |
| ARMGD ARMADA GIDA | 36,08 | -0,28 | 50.773.085,90 | 16:56 |
| ARSAN ARSAN TEKSTIL | 2,93 | -4,56 | 36.015.439,28 | 16:56 |
| ARTMS ARTEMIS HALI | 40,90 | -1,11 | 65.750.970,40 | 16:56 |
| ARZUM ARZUM EV ALETLERI | 2,81 | -0,71 | 23.111.956,07 | 16:55 |
| ASELS ASELSAN | 172,70 | -2,87 | 4.243.540.811,80 | 16:57 |
| ASGYO ASCE GMYO | 10,93 | -1,62 | 17.332.808,20 | 16:56 |
| ASTOR ASTOR ENERJI | 90,20 | -3,53 | 900.423.474,65 | 16:57 |
| ASUZU ANADOLU ISUZU | 52,90 | -1,40 | 18.214.510,35 | 16:57 |
| ATAGY ATA GMYO | 13,62 | -0,44 | 798.931,87 | 16:55 |
| ATAKP ATAKEY PATATES | 49,60 | -2,07 | 11.814.634,92 | 16:55 |
| ATATP ATP YAZILIM | 146,40 | -2,40 | 180.363.297,20 | 16:56 |
| ATEKS AKIN TEKSTIL | 73,40 | 0,41 | 306.874,50 | 13:55 |
| ATLAS ATLAS YAT. ORT. | 5,94 | -3,10 | 5.550.079,87 | 16:57 |
| ATSYH ATLANTIS YATIRIM HOLDING | 81,90 | 1,11 | 1.731.366,00 | 13:55 |
| AVGYO AVRASYA GMYO | 11,19 | -0,09 | 15.096.696,09 | 16:55 |
| AVHOL AVRUPA YATIRIM HOLDING | 40,54 | -0,73 | 33.952.227,14 | 16:55 |
| AVOD A.V.O.D GIDA VE TARIM | 3,98 | 2,05 | 10.041.607,05 | 16:56 |
| AVPGY AVRUPAKENT GMYO | 52,15 | -1,32 | 24.990.359,65 | 16:56 |
| AVTUR AVRASYA PETROL VE TUR. | 15,53 | 9,99 | 23.550.666,31 | 16:55 |
| AYCES ALTINYUNUS CESME | 410,50 | -1,38 | 8.594.416,75 | 16:56 |
| AYDEM AYDEM ENERJI | 18,08 | -1,20 | 36.608.672,34 | 16:54 |
| AYEN AYEN ENERJI | 24,82 | 0,57 | 5.957.264,42 | 16:56 |
| AYES AYES CELIK HASIR VE CIT | 14,75 | -1,14 | 652.837,50 | 13:55 |
| AYGAZ AYGAZ | 202,40 | 1,81 | 99.609.063,60 | 16:56 |
| AZTEK AZTEK TEKNOLOJI | 43,62 | -1,89 | 19.047.407,14 | 16:55 |
| BAGFS BAGFAS | 28,36 | -0,70 | 14.383.501,88 | 16:56 |
| BAHKM BAHADIR KIMYA | 47,80 | -2,77 | 24.953.671,48 | 16:57 |
| BAKAB BAK AMBALAJ | 37,56 | -2,95 | 5.459.090,88 | 16:56 |
| BALAT BALATACILAR BALATACILIK | 79,90 | 0,00 | 4.369.411,40 | 13:55 |
| BALSU BALSU GIDA | 17,27 | -3,47 | 38.489.644,24 | 16:56 |
| BANVT BANVIT | 171,30 | -3,93 | 35.635.786,00 | 16:56 |
| BARMA BAREM AMBALAJ | 21,30 | 2,80 | 47.734.614,56 | 16:56 |
| BASCM BASTAS BASKENT CIMENTO | 13,90 | 2,28 | 1.737.070,30 | 13:55 |
| BASGZ BASKENT DOGALGAZ GMYO | 41,54 | 0,10 | 9.190.173,88 | 16:56 |
| BAYRK BAYRAK TABAN SANAYI | 22,44 | -8,11 | 166.460.761,28 | 16:56 |
| BEGYO BATI EGE GMYO | 5,10 | -1,73 | 34.969.173,96 | 16:56 |
| BERA BERA HOLDING | 16,72 | -2,28 | 133.283.992,66 | 16:55 |
| BESLR BESLER GIDA | 12,73 | -2,60 | 37.330.629,75 | 16:55 |
| BEYAZ BEYAZ FILO | 27,10 | -3,70 | 31.795.319,08 | 16:57 |
| BFREN BOSCH FREN SISTEMLERI | 157,30 | 0,64 | 13.031.239,70 | 16:56 |
| BIENY BIEN YAPI URUNLERI | 29,74 | 0,75 | 128.936.882,34 | 16:56 |
| BIGCH BUYUK SEFLER BIGCHEFS | 49,78 | -3,34 | 43.469.651,56 | 16:56 |
| BIGEN BIRLESIM GRUP ENERJI | 9,98 | -0,80 | 35.814.565,15 | 16:56 |
| BIGTK BIG MEDYA TEKNOLOJI | 309,75 | -0,88 | 46.848.665,00 | 16:56 |
| BIMAS BIM MAGAZALAR | 536,50 | -2,72 | 2.041.318.763,00 | 16:57 |
| BINBN BIN ULASIM TEKNOLOJILERI | 167,20 | 1,33 | 56.100.681,70 | 16:56 |
| BINHO 1000 YATIRIMLAR HOL. | 10,75 | -4,78 | 272.223.536,69 | 16:48 |
| BIOEN BIOTREND CEVRE VE ENERJI | 19,40 | -2,81 | 49.224.490,79 | 16:57 |
| BIZIM BIZIM MAGAZALARI | 24,96 | -1,89 | 5.593.005,78 | 16:56 |
| BJKAS BESIKTAS FUTBOL YAT. | 1,81 | 0,00 | 68.033.820,62 | 16:57 |
| BLCYT BILICI YATIRIM | 27,92 | 0,79 | 11.568.733,82 | 16:54 |
| BLUME BLUME METAL KIMYA | 46,78 | -7,00 | 225.969.470,40 | 16:57 |
| BMSCH BMS CELIK HASIR | 19,49 | -2,06 | 30.738.853,88 | 16:56 |
| BMSTL BMS BIRLESIK METAL | 93,95 | 1,62 | 401.513.613,05 | 16:57 |
| BNTAS BANTAS AMBALAJ | 6,38 | -0,93 | 8.689.948,42 | 16:56 |
| BOBET BOGAZICI BETON SANAYI | 18,63 | -1,27 | 25.674.691,78 | 16:56 |
| BORLS BORLEASE OTOMOTIV | 11,91 | -9,98 | 806.639.265,69 | 16:57 |
| BORSK BOR SEKER | 24,12 | -4,29 | 46.140.203,78 | 16:56 |
| BOSSA BOSSA | 6,86 | -2,00 | 26.933.210,23 | 16:56 |
| BRISA BRISA | 86,45 | -1,93 | 18.338.808,85 | 16:56 |
| BRKO BIRKO MENSUCAT | 7,16 | 0,14 | 1.551.751,00 | 13:55 |
| BRKSN BERKOSAN YALITIM | 7,58 | -2,82 | 6.073.973,71 | 16:57 |
| BRKVY BIRIKIM VARLIK YONETIM | 84,05 | 2,69 | 78.080.459,40 | 16:56 |
| BRLSM BIRLESIM MUHENDISLIK | 13,31 | 0,08 | 20.949.004,19 | 16:55 |
| BRMEN BIRLIK MENSUCAT | 19,96 | 9,97 | 2.807.673,40 | 13:55 |
| BRSAN BORUSAN BORU SANAYI | 475,50 | -3,89 | 477.362.455,25 | 16:56 |
| BRYAT BORUSAN YAT. PAZ. | 2.302,00 | -2,50 | 134.411.897,00 | 16:57 |
| BSOKE BATISOKE CIMENTO | 14,99 | -0,79 | 72.193.960,92 | 16:56 |
| BTCIM BATI CIMENTO | 4,09 | -0,24 | 185.643.481,51 | 16:56 |
| BUCIM BURSA CIMENTO | 6,28 | -1,41 | 9.322.908,17 | 16:55 |
| BULGS BULLS GSYO | 42,18 | 2,38 | 559.384.035,10 | 16:57 |
| BURCE BURCELIK | 32,30 | -6,65 | 26.176.841,98 | 16:52 |
| BURVA BURCELIK VANA | 249,60 | -0,66 | 5.967.072,15 | 13:55 |
| BVSAN BULBULOGLU VINC | 106,70 | -3,00 | 120.476.791,40 | 16:57 |
| BYDNR BAYDONER RESTORANLARI | 22,72 | -0,61 | 7.956.927,22 | 16:55 |
| CANTE CAN2 TERMIK | 2,44 | 0,00 | 2.137.040.035,66 | 16:57 |
| CASA CASA EMTIA PETROL | 86,85 | 0,00 | 733.030,50 | 13:55 |
| CATES CATES ELEKTRIK | 32,00 | -0,99 | 9.578.868,16 | 16:56 |
| CCOLA COCA COLA ICECEK | 53,80 | -1,65 | 291.597.145,75 | 16:57 |
| CELHA CELIK HALAT | 8,44 | -1,52 | 11.365.747,75 | 16:55 |
| CEMAS CEMAS DOKUM | 5,47 | 0,37 | 254.269.742,15 | 16:56 |
| CEMTS CEMTAS | 10,19 | -0,29 | 25.273.572,87 | 16:54 |
| CEMZY CEM ZEYTIN | 36,08 | -7,87 | 130.666.090,36 | 16:56 |
| CEOEM CEO EVENT MEDYA | 24,52 | -2,23 | 19.539.454,06 | 16:55 |
| CGCAM CAGDAS CAM | 34,60 | -3,62 | 44.410.951,40 | 16:56 |
| CIMSA CIMSA | 42,88 | -3,81 | 389.647.691,04 | 16:57 |
| CLEBI CELEBI | 1.577,00 | -2,77 | 121.838.135,00 | 16:56 |
| CMBTN CIMBETON | 2.198,00 | -0,18 | 25.069.438,00 | 16:56 |
| CMENT CIMENTAS | 347,50 | -1,84 | 831.800,00 | 13:55 |
| CONSE CONSUS ENERJI | 3,15 | -0,63 | 18.390.719,88 | 16:55 |
| COSMO COSMOS YAT. HOLDING | 165,70 | 9,95 | 16.157.178,90 | 16:55 |
| CRDFA CREDITWEST FAKTORING | 40,30 | 6,05 | 36.824.955,78 | 16:56 |
| CRFSA CARREFOURSA | 118,20 | -1,91 | 36.799.248,00 | 16:57 |
| CUSAN CUHADAROGLU METAL | 21,78 | 0,28 | 5.747.583,36 | 16:55 |
| CVKMD CVK MADEN | 18,96 | 3,21 | 608.226.055,16 | 16:57 |
| CWENE CW ENERJI | 23,56 | -1,92 | 272.261.970,98 | 16:57 |
| DAGI DAGI GIYIM | 7,38 | 0,82 | 33.141.315,52 | 16:57 |
| DAPGM DAP GAYRIMENKUL | 11,85 | 0,08 | 170.989.912,54 | 16:56 |
| DARDL DARDANEL | 2,23 | 3,72 | 133.151.670,09 | 16:57 |
| DCTTR DCT TRADING DIS TICARET | 28,26 | -1,88 | 36.697.167,60 | 16:56 |
| DENGE DENGE HOLDING | 4,04 | 6,32 | 473.137.476,34 | 16:56 |
| DERHL DERLUKS YATIRIM HOLDING | 14,15 | -3,35 | 77.764.052,19 | 16:56 |
| DERIM DERIMOD | 35,80 | -0,67 | 13.833.693,66 | 16:57 |
| DESA DESA DERI | 14,00 | 7,61 | 65.504.251,48 | 16:56 |
| DESPC DESPEC BILGISAYAR | 47,80 | -3,24 | 19.055.803,60 | 16:56 |
| DEVA DEVA HOLDING | 62,15 | -0,08 | 26.049.522,90 | 16:56 |
| DGATE DATAGATE BILGISAYAR | 73,10 | -1,88 | 14.676.366,55 | 16:57 |
| DGGYO DOGUS GMYO | 31,30 | -1,51 | 3.040.964,90 | 16:56 |
| DGNMO DOGANLAR MOBILYA | 5,62 | -2,26 | 9.020.637,83 | 16:56 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 24,20 | -0,17 | 673.924,20 | 13:55 |
| DITAS DITAS DOGAN | 37,04 | 4,22 | 76.133.447,92 | 16:56 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 5,87 | -0,17 | 46.179.327,43 | 16:57 |
| DMRGD DMR UNLU MAMULLER | 22,80 | -7,77 | 252.557.924,44 | 16:56 |
| DMSAS DEMISAS DOKUM | 9,96 | 0,61 | 19.865.873,53 | 16:56 |
| DNISI DINAMIK ISI MAKINA YALITIM | 20,64 | -0,29 | 10.603.634,08 | 16:57 |
| DOAS DOGUS OTOMOTIV | 179,00 | -2,08 | 259.519.173,20 | 16:56 |
| DOCO DO-CO | 9.067,50 | -3,13 | 68.793.675,00 | 16:56 |
| DOFER DOFER YAPI MALZEMELERI | 55,05 | -3,67 | 71.821.425,10 | 16:55 |
| DOFRB DOF ROBOTIK | 92,90 | -0,91 | 1.236.327.017,65 | 16:57 |
| DOGUB DOGUSAN | 58,65 | 3,81 | 70.866.112,70 | 16:56 |
| DOHOL DOGAN HOLDING | 16,98 | -1,79 | 144.331.654,57 | 16:56 |
| DOKTA DOKTAS DOKUMCULUK | 21,92 | -0,36 | 3.734.566,96 | 16:51 |
| DSTKF DESTEK FINANS FAKTORING | 754,00 | 2,65 | 716.014.842,00 | 16:56 |
| DUNYH DUNYA HOLDING | 111,10 | -4,64 | 49.325.180,00 | 16:56 |
| DURDO DURAN DOGAN BASIM | 3,55 | -1,39 | 6.200.873,47 | 16:52 |
| DURKN DURUKAN SEKERLEME | 14,24 | -0,70 | 9.937.970,22 | 16:56 |
| DYOBY DYO BOYA | 13,19 | -0,83 | 9.036.589,66 | 16:56 |
| DZGYO DENIZ GMYO | 6,65 | 0,00 | 15.534.325,44 | 16:57 |
| EBEBK EBEBEK MAGAZACILIK | 53,35 | 0,85 | 18.874.212,55 | 16:56 |
| ECILC ECZACIBASI ILAC | 89,85 | 5,71 | 734.790.625,40 | 16:56 |
| ECOGR ECOGREEN ENERJI | 26,92 | 9,97 | 696.315.040,02 | 16:57 |
| ECZYT ECZACIBASI YATIRIM | 343,50 | 0,44 | 225.043.304,50 | 16:56 |
| EDATA E-DATA TEKNOLOJI | 5,20 | -5,80 | 21.459.836,08 | 16:57 |
| EDIP EDIP GAYRIMENKUL | 31,42 | -1,19 | 25.732.933,24 | 16:56 |
| EFOR EFOR YATIRIM | 130,20 | -6,26 | 226.837.523,30 | 16:56 |
| EGEEN EGE ENDUSTRI | 7.580,00 | -1,24 | 88.021.222,50 | 16:55 |
| EGEGY EGEYAPI AVRUPA GMYO | 24,94 | -0,48 | 14.541.635,36 | 16:56 |
| EGEPO NASMED EGEPOL | 7,57 | 0,66 | 63.828.768,66 | 16:56 |
| EGGUB EGE GUBRE | 99,75 | -0,65 | 53.807.222,90 | 16:56 |
| EGPRO EGE PROFIL | 25,58 | -2,66 | 23.510.697,94 | 16:57 |
| EGSER EGE SERAMIK | 3,15 | -1,87 | 6.821.296,61 | 16:56 |
| EKGYO EMLAK KONUT GMYO | 18,31 | 0,88 | 2.119.647.893,13 | 16:57 |
| EKIZ EKIZ KIMYA | 83,10 | 0,00 | 1.117.861,20 | 13:55 |
| EKOS EKOS TEKNOLOJI | 25,84 | 0,94 | 72.207.694,60 | 16:56 |
| EKSUN EKSUN GIDA | 5,52 | -2,65 | 13.487.877,83 | 16:57 |
| ELITE ELITE NATUREL ORGANIK GIDA | 30,10 | -2,78 | 31.577.059,64 | 16:57 |
| EMKEL EMEK ELEKTRIK | 57,00 | 0,35 | 612.470.608,50 | 16:56 |
| EMNIS EMINIS AMBALAJ | 179,00 | 2,29 | 967.559,00 | 13:55 |
| ENDAE ENDA ENERJI HOLDING | 14,10 | 0,57 | 14.534.130,62 | 16:54 |
| ENERY ENERYA ENERJI | 9,55 | -4,40 | 198.818.423,71 | 16:57 |
| ENJSA ENERJISA ENERJI | 75,15 | -2,59 | 75.986.443,05 | 16:56 |
| ENKAI ENKA INSAAT | 73,75 | -0,07 | 453.477.403,05 | 16:56 |
| ENSRI ENSARI SINAI YATIRIMLAR | 107,20 | -0,92 | 10.523.494,90 | 16:54 |
| ENTRA IC ENTERRA YEN. ENERJI | 10,26 | -0,29 | 63.267.485,88 | 16:56 |
| EPLAS EGEPLAST | 5,63 | -1,40 | 13.005.354,64 | 16:56 |
| ERBOS ERBOSAN | 181,20 | -1,04 | 11.425.871,60 | 16:56 |
| ERCB ERCIYAS CELIK BORU | 67,80 | -1,74 | 10.743.775,95 | 16:56 |
| EREGL EREGLI DEMIR CELIK | 23,98 | -1,24 | 2.277.357.585,22 | 16:57 |
| ERSU ERSU GIDA | 17,54 | -1,57 | 4.638.641,03 | 16:54 |
| ESCAR ESCAR FILO | 18,91 | 0,32 | 52.452.908,57 | 16:56 |
| ESCOM ESCORT TEKNOLOJI | 3,16 | -3,07 | 46.411.571,26 | 16:56 |
| ESEN ESENBOGA ELEKTRIK | 7,66 | 1,32 | 336.077.013,13 | 16:57 |
| ETILR ETILER GIDA | 4,02 | -0,99 | 15.658.265,64 | 16:55 |
| ETYAT EURO TREND YAT. ORT. | 28,80 | 3,97 | 25.064.184,62 | 16:56 |
| EUHOL EURO YATIRIM HOLDING | 11,65 | -7,91 | 7.913.683,56 | 13:55 |
| EUKYO EURO KAPITAL YAT. ORT. | 15,65 | 0,51 | 5.502.756,55 | 16:56 |
| EUPWR EUROPOWER ENERJI | 27,14 | -2,09 | 69.975.757,30 | 16:57 |
| EUREN EUROPEN ENDUSTRI | 7,12 | -1,11 | 225.243.989,36 | 16:57 |
| EUYO EURO YAT. ORT. | 13,42 | -0,15 | 1.146.843,99 | 16:26 |
| EYGYO EYG GMYO | 4,28 | 0,00 | 92.692.764,55 | 16:55 |
| FADE FADE GIDA | 13,44 | -0,81 | 6.656.772,47 | 16:54 |
| FENER FENERBAHCE FUTBOL | 11,12 | -7,64 | 529.171.415,56 | 16:57 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,24 | -3,14 | 10.513.075,63 | 16:56 |
| FMIZP F-M IZMIT PISTON | 321,00 | -0,31 | 13.487.032,00 | 16:54 |
| FONET FONET BILGI TEKNOLOJILERI | 2,77 | -1,77 | 63.184.648,12 | 16:57 |
| FORMT FORMET METAL VE CAM | 3,68 | -0,81 | 141.108.084,54 | 16:57 |
| FORTE FORTE BILGI ILETISIM | 78,75 | 5,49 | 156.213.581,45 | 16:56 |
| FRIGO FRIGO PAK GIDA | 12,22 | 3,12 | 80.636.428,18 | 16:56 |
| FROTO FORD OTOSAN | 93,20 | -1,58 | 628.300.944,00 | 16:57 |
| FZLGY FUZUL GMYO | 12,82 | -1,00 | 51.844.607,06 | 16:56 |
| GARAN GARANTI BANKASI | 128,50 | -0,77 | 1.629.101.145,10 | 16:56 |
| GARFA GARANTI FAKTORING | 24,80 | -1,12 | 7.696.878,48 | 16:56 |
| GEDIK GEDIK Y. MEN. DEG. | 6,73 | -1,32 | 53.719.512,15 | 16:56 |
| GEDZA GEDIZ AMBALAJ | 26,56 | -1,19 | 12.697.793,04 | 16:56 |
| GENIL GEN ILAC | 175,80 | -5,89 | 381.599.245,10 | 16:57 |
| GENTS GENTAS | 10,30 | 0,98 | 124.282.635,43 | 16:57 |
| GEREL GERSAN ELEKTRIK | 16,75 | -0,89 | 68.959.908,12 | 16:57 |
| GESAN GIRISIM ELEKTRIK SANAYI | 43,50 | -2,25 | 67.315.430,28 | 16:56 |
| GIPTA GIPTA OFIS KIRTASIYE | 59,95 | -3,54 | 209.813.541,30 | 16:57 |
| GLBMD GLOBAL MEN. DEG. | 12,20 | -0,16 | 2.405.548,47 | 16:56 |
| GLCVY GELECEK VARLIK YONETIMI | 71,65 | -0,49 | 25.497.911,10 | 16:57 |
| GLRMK GULERMAK AGIR SANAYI | 169,50 | -1,63 | 192.867.243,70 | 16:56 |
| GLRYH GULER YAT. HOLDING | 4,24 | -1,85 | 41.471.366,71 | 16:56 |
| GLYHO GLOBAL YAT. HOLDING | 11,20 | -0,97 | 47.301.325,65 | 16:55 |
| GMTAS GIMAT MAGAZACILIK | 44,28 | -1,20 | 61.282.979,94 | 16:56 |
| GOKNR GOKNUR GIDA | 20,72 | -1,52 | 71.128.268,24 | 16:56 |
| GOLTS GOLTAS CIMENTO | 311,50 | -1,58 | 28.498.531,50 | 16:56 |
| GOODY GOOD-YEAR | 15,19 | -0,33 | 12.008.523,29 | 16:56 |
| GOZDE GOZDE GIRISIM | 21,86 | -2,76 | 23.273.672,94 | 16:57 |
| GRNYO GARANTI YAT. ORT. | 13,79 | 5,75 | 4.672.966,71 | 16:55 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 320,00 | -2,44 | 129.979.404,50 | 16:57 |
| GRTHO GRAINTURK HOLDING | 313,75 | 4,32 | 148.508.081,00 | 16:57 |
| GSDDE GSD DENIZCILIK | 9,44 | -0,11 | 6.957.903,64 | 16:54 |
| GSDHO GSD HOLDING | 4,35 | 0,00 | 16.051.193,45 | 16:57 |
| GSRAY GALATASARAY SPORTIF | 1,37 | 0,74 | 954.747.216,09 | 16:57 |
| GUBRF GUBRE FABRIK. | 312,00 | -1,11 | 515.499.348,50 | 16:56 |
| GUNDG GUNDOGDU GIDA | 83,45 | -3,36 | 8.525.343,70 | 16:56 |
| GWIND GALATA WIND ENERJI | 23,48 | -1,26 | 29.406.919,96 | 16:56 |
| GZNMI GEZINOMI SEYAHAT | 154,30 | -9,98 | 1.604.411,40 | 16:55 |
| HALKB T. HALK BANKASI | 26,96 | -1,17 | 740.866.139,96 | 16:57 |
| HATEK HATAY TEKSTIL | 19,60 | 6,41 | 410.237.237,12 | 16:56 |
| HATSN HATSAN GEMI | 40,84 | 0,49 | 25.863.753,32 | 16:57 |
| HDFGS HEDEF GIRISIM | 3,58 | -4,02 | 214.333.919,85 | 16:57 |
| HEDEF HEDEF HOLDING | 56,60 | -0,61 | 354.231.174,50 | 16:57 |
| HEKTS HEKTAS | 3,19 | 1,59 | 364.142.464,84 | 16:57 |
| HKTM HIDROPAR HAREKET KONTROL | 12,42 | -0,08 | 28.307.090,21 | 16:55 |
| HLGYO HALK GMYO | 3,84 | -0,78 | 58.976.899,02 | 16:57 |
| HOROZ HOROZ LOJISTIK | 59,10 | -1,91 | 34.874.585,00 | 16:56 |
| HRKET HAREKET PROJE TASIMACILIGI | 65,60 | 0,15 | 38.715.480,15 | 16:56 |
| HTTBT HITIT BILGISAYAR | 46,30 | -1,11 | 26.372.262,60 | 16:56 |
| HUBVC HUB GIRISIM | 2,98 | -2,93 | 12.084.697,74 | 16:51 |
| HUNER HUN YENILENEBILIR ENERJI | 3,47 | -0,57 | 29.919.082,39 | 16:55 |
| HURGZ HURRIYET GZT. | 5,50 | -1,43 | 10.438.396,09 | 16:56 |
| ICBCT ICBC TURKEY BANK | 13,36 | -0,67 | 14.210.148,13 | 16:56 |
| ICUGS ICU GIRISIM | 2,95 | -2,64 | 28.782.320,07 | 16:57 |
| IDGYO IDEALIST GMYO | 3,11 | 1,63 | 3.967.737,15 | 16:57 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 49,72 | 0,65 | 1.291.708.640,60 | 16:57 |
| IHAAS IHLAS HABER AJANSI | 39,22 | 1,19 | 9.771.305,24 | 16:54 |
| IHEVA IHLAS EV ALETLERI | 2,43 | -1,62 | 5.318.884,28 | 16:56 |
| IHGZT IHLAS GAZETECILIK | 1,84 | -2,65 | 90.368.290,77 | 16:57 |
| IHLAS IHLAS HOLDING | 3,29 | 0,30 | 383.464.194,50 | 16:57 |
| IHLGM IHLAS GAYRIMENKUL | 2,69 | -0,74 | 46.137.222,22 | 16:56 |
| IHYAY IHLAS YAYIN HOLDING | 2,33 | -0,43 | 9.863.150,14 | 16:55 |
| IMASM IMAS MAKINA | 4,94 | -0,60 | 439.562.230,08 | 16:55 |
| INDES INDEKS BILGISAYAR | 7,49 | -2,35 | 20.256.238,29 | 16:57 |
| INFO INFO YATIRIM | 3,87 | -1,53 | 90.874.105,56 | 16:56 |
| INGRM INGRAM BILISIM | 406,75 | -0,97 | 12.404.314,50 | 16:56 |
| INTEK INNOSA TEKNOLOJI | 300,50 | -2,75 | 1.456.898,25 | 13:55 |
| INTEM INTEMA | 265,50 | 2,71 | 86.318.941,00 | 16:56 |
| INVEO INVEO YATIRIM HOLDING | 9,88 | 1,23 | 104.707.448,58 | 16:56 |
| INVES INVESTCO HOLDING | 217,10 | 2,41 | 66.000.244,60 | 16:57 |
| IPEKE TR DOGAL ENERJI | 75,50 | -5,63 | 795.407.564,55 | 16:57 |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 90,60 | 1,80 | 869.656,10 | 13:55 |
| ISBTR IS BANKASI (B) | 492.897,50 | -2,97 | 1.971.790,00 | 13:55 |
| ISCTR IS BANKASI (C) | 12,28 | -1,05 | 3.180.543.425,97 | 16:57 |
| ISDMR ISKENDERUN DEMIR CELIK | 35,14 | -0,73 | 74.744.647,06 | 16:56 |
| ISFIN IS FIN.KIR. | 19,07 | -0,99 | 20.081.923,54 | 16:56 |
| ISGSY IS GIRISIM | 81,25 | 5,04 | 230.135.370,80 | 16:57 |
| ISGYO IS GMYO | 19,77 | -1,54 | 65.846.765,40 | 16:56 |
| ISKPL ISIK PLASTIK | 8,94 | 0,79 | 26.979.762,34 | 16:56 |
| ISKUR IS BANKASI (KUR.) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 39,52 | -0,65 | 127.843.431,50 | 16:57 |
| ISSEN ISBIR SENTETIK DOKUMA | 7,55 | -0,79 | 2.432.219,93 | 16:49 |
| ISYAT IS YAT. ORT. | 7,97 | -1,24 | 4.765.478,16 | 16:56 |
| IZENR IZDEMIR ENERJI | 8,72 | 0,93 | 135.662.109,24 | 16:56 |
| IZFAS IZMIR FIRCA | 141,20 | -1,26 | 94.756.790,50 | 16:55 |
| IZINV IZ YATIRIM HOLDING | 67,70 | 9,99 | 21.439.457,45 | 16:56 |
| IZMDC IZMIR DEMIR CELIK | 5,96 | -1,32 | 22.538.619,42 | 16:56 |
| JANTS JANTSA JANT SANAYI | 18,99 | -1,30 | 24.234.072,20 | 16:57 |
| KAPLM KAPLAMIN | 388,25 | -0,51 | 41.761.574,75 | 16:54 |
| KAREL KAREL ELEKTRONIK | 9,86 | -5,92 | 151.999.293,53 | 16:57 |
| KARSN KARSAN OTOMOTIV | 9,41 | -0,42 | 279.489.051,75 | 16:57 |
| KARTN KARTONSAN | 80,00 | -0,50 | 10.750.866,20 | 16:56 |
| KATMR KATMERCILER EKIPMAN | 3,58 | -1,10 | 1.001.863.494,70 | 16:57 |
| KAYSE KAYSERI SEKER FABRIKASI | 17,23 | -0,58 | 16.173.684,04 | 16:56 |
| KBORU KUZEY BORU | 13,55 | -0,66 | 67.683.010,65 | 16:56 |
| KCAER KOCAER CELIK | 11,36 | -2,15 | 46.061.759,65 | 16:57 |
| KCHOL KOC HOLDING | 162,70 | -1,39 | 2.605.371.889,50 | 16:57 |
| KENT KENT GIDA | 736,50 | 1,31 | 939.450,00 | 13:55 |
| KERVN KERVANSARAY YAT. HOLDING | 2,32 | 1,75 | 499.994,80 | 13:55 |
| KFEIN KAFEIN YAZILIM | 9,17 | -1,40 | 17.361.303,09 | 16:56 |
| KGYO KORAY GMYO | 6,44 | 2,38 | 48.536.137,15 | 16:56 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 14,66 | -0,95 | 9.172.692,77 | 16:52 |
| KLGYO KILER GMYO | 6,39 | -1,08 | 75.460.595,38 | 16:57 |
| KLKIM KALEKIM KIMYEVI MADDELER | 31,44 | -0,44 | 101.242.760,36 | 16:57 |
| KLMSN KLIMASAN KLIMA | 29,84 | -0,33 | 13.992.020,44 | 16:55 |
| KLNMA T. KALKINMA BANK. | 11,80 | 0,00 | 2.072.823,40 | 13:55 |
| KLRHO KILER HOLDING | 131,30 | 2,10 | 131.175.763,20 | 16:54 |
| KLSER KALESERAMIK | 27,98 | -0,71 | 23.967.634,08 | 16:56 |
| KLSYN KOLEKSIYON MOBILYA | 5,49 | -3,17 | 21.449.207,99 | 16:55 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 57,35 | -0,86 | 41.474.204,15 | 16:57 |
| KMPUR KIMTEKS POLIURETAN | 15,70 | -1,13 | 11.959.008,89 | 16:49 |
| KNFRT KONFRUT TARIM | 11,76 | -2,81 | 12.243.175,55 | 16:55 |
| KOCMT KOC METALURJI | 2,75 | -0,36 | 32.642.816,24 | 16:56 |
| KONKA KONYA KAGIT | 14,02 | -1,96 | 14.336.558,81 | 16:56 |
| KONTR KONTROLMATIK TEKNOLOJI | 26,70 | -1,98 | 277.728.362,96 | 16:57 |
| KONYA KONYA CIMENTO | 4.907,50 | -1,60 | 34.882.632,50 | 16:56 |
| KOPOL KOZA POLYESTER | 5,98 | -2,29 | 38.420.548,13 | 16:57 |
| KORDS KORDSA TEKNIK TEKSTIL | 50,45 | -0,98 | 15.437.045,05 | 16:56 |
| KOTON KOTON MAGAZACILIK | 15,16 | -1,62 | 30.687.681,75 | 16:56 |
| KOZAA TR ANADOLU METAL MADENCILIK | 95,35 | -3,49 | 1.057.169.044,95 | 16:57 |
| KOZAL TURK ALTIN ISLETMELERI | 32,96 | 0,80 | 6.083.719.903,88 | 16:57 |
| KRDMA KARDEMIR (A) | 24,72 | -0,80 | 31.679.565,54 | 16:56 |
| KRDMB KARDEMIR (B) | 21,48 | -1,20 | 11.158.225,36 | 16:56 |
| KRDMD KARDEMIR (D) | 23,68 | -1,09 | 876.610.763,80 | 16:57 |
| KRGYO KORFEZ GMYO | 3,22 | -0,92 | 19.226.143,50 | 16:57 |
| KRONT KRON TEKNOLOJI | 15,42 | -2,53 | 11.695.335,90 | 16:54 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 7,67 | -1,29 | 6.860.774,24 | 16:51 |
| KRSTL KRISTAL KOLA | 11,39 | -2,23 | 38.015.321,58 | 16:56 |
| KRTEK KARSU TEKSTIL | 25,86 | -1,67 | 41.510.823,32 | 16:56 |
| KRVGD KERVAN GIDA | 2,50 | -1,19 | 13.650.797,09 | 16:55 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.192,50 | -2,37 | 1.123.760,00 | 13:55 |
| KTLEV KATILIMEVIM TAS. FIN. | 15,02 | -0,07 | 640.255.466,53 | 16:57 |
| KTSKR KUTAHYA SEKER FABRIKASI | 67,60 | -2,17 | 19.994.006,65 | 16:57 |
| KUTPO KUTAHYA PORSELEN | 94,25 | -2,78 | 32.951.936,40 | 16:56 |
| KUVVA KUVVA GIDA | 165,00 | 1,23 | 3.746.490,00 | 13:55 |
| KUYAS KUYAS YATIRIM | 35,82 | -10,00 | 401.756.163,52 | 16:57 |
| KZBGY KIZILBUK GYO | 10,94 | -9,96 | 548.013.831,33 | 16:57 |
| KZGYO KUZUGRUP GMYO | 24,54 | 0,74 | 12.708.955,24 | 16:56 |
| LIDER LDR TURIZM | 79,10 | 1,22 | 153.640.625,10 | 16:56 |
| LIDFA LIDER FAKTORING | 4,55 | -2,78 | 66.247.830,42 | 16:57 |
| LILAK LILA KAGIT | 27,24 | -2,71 | 59.526.104,24 | 16:57 |
| LINK LINK BILGISAYAR | 238,20 | -7,85 | 474.281.700,70 | 16:57 |
| LKMNH LOKMAN HEKIM SAGLIK | 15,58 | -2,75 | 8.022.091,58 | 16:56 |
| LMKDC LIMAK DOGU ANADOLU | 27,66 | -3,56 | 91.955.537,98 | 16:57 |
| LOGO LOGO YAZILIM | 153,90 | -3,45 | 39.179.674,20 | 16:56 |
| LRSHO LORAS HOLDING | 5,51 | -1,08 | 126.515.118,01 | 16:56 |
| LUKSK LUKS KADIFE | 117,10 | 9,95 | 22.929.113,10 | 16:52 |
| LYDHO LYDIA HOLDING | 178,40 | 0,51 | 237.164.933,90 | 16:56 |
| LYDYE LYDIA YESIL ENERJI | 12.792,50 | -1,04 | 77.996.647,50 | 16:56 |
| MAALT MARMARIS ALTINYUNUS | 991,50 | -1,83 | 14.677.477,00 | 16:56 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 40,86 | 0,15 | 7.861.762,52 | 16:56 |
| MAGEN MARGUN ENERJI | 32,42 | 0,68 | 99.144.242,62 | 16:56 |
| MAKIM MAKIM MAKINE | 16,65 | -0,83 | 3.165.906,15 | 16:54 |
| MAKTK MAKINA TAKIM | 12,90 | -2,57 | 38.049.374,92 | 16:56 |
| MANAS MANAS ENERJI YONETIMI | 12,76 | -1,69 | 1.395.524.711,20 | 16:57 |
| MARBL TUREKS TURUNC MADENCILIK | 13,73 | -2,97 | 19.656.781,11 | 16:56 |
| MARKA MARKA YATIRIM HOLDING | 42,46 | -1,80 | 9.135.244,36 | 16:53 |
| MARMR MARMARA HOLDING | 3,06 | -1,92 | 385.144.306,04 | 16:57 |
| MARTI MARTI OTEL | 3,05 | -1,61 | 37.119.728,91 | 16:56 |
| MAVI MAVI GIYIM | 38,00 | -1,45 | 134.955.582,98 | 16:56 |
| MEDTR MEDITERA TIBBI MALZEME | 26,74 | -2,05 | 10.725.520,90 | 16:56 |
| MEGAP MEGA POLIETILEN | 4,15 | -1,19 | 2.354.201,50 | 13:55 |
| MEGMT MEGA METAL | 37,12 | -5,50 | 206.880.371,36 | 16:56 |
| MEKAG MEKA GLOBAL MAKINE | 4,10 | -7,87 | 58.862.541,67 | 16:57 |
| MEPET METRO PETROL VE TESISLERI | 17,17 | 3,25 | 6.997.783,30 | 16:56 |
| MERCN MERCAN KIMYA | 17,61 | -2,71 | 139.945.363,22 | 16:56 |
| MERIT MERIT TURIZM | 20,16 | -3,08 | 67.475.681,98 | 16:56 |
| MERKO MERKO GIDA | 13,96 | 0,79 | 137.758.203,90 | 16:56 |
| METRO METRO HOLDING | 5,08 | -0,59 | 61.451.415,85 | 16:56 |
| MGROS MIGROS TICARET | 499,25 | -0,84 | 922.067.734,25 | 16:56 |
| MHRGY MHR GMYO | 4,06 | 1,00 | 19.675.108,83 | 16:57 |
| MIATK MIA TEKNOLOJI | 36,78 | -1,08 | 346.709.787,64 | 16:57 |
| MMCAS MMC SAN. VE TIC. YAT. | 90,15 | 5,44 | 17.136.355,30 | 13:55 |
| MNDRS MENDERES TEKSTIL | 15,51 | 0,13 | 189.145.644,80 | 16:56 |
| MNDTR MONDI TURKEY | 7,09 | 1,29 | 28.988.789,34 | 16:56 |
| MOBTL MOBILTEL ILETISIM | 7,13 | -0,56 | 38.924.462,60 | 16:56 |
| MOGAN MOGAN ENERJI | 8,34 | -0,95 | 20.573.785,35 | 16:56 |
| MOPAS MOPAS MARKETCILIK | 31,76 | -1,61 | 56.551.848,86 | 16:56 |
| MPARK MLP SAGLIK | 310,50 | -3,57 | 252.984.326,25 | 16:57 |
| MRGYO MARTI GMYO | 2,83 | -2,08 | 90.660.135,87 | 16:56 |
| MRSHL MARSHALL | 1.618,00 | -0,61 | 16.153.504,00 | 16:55 |
| MSGYO MISTRAL GMYO | 5,63 | -1,57 | 7.192.416,94 | 16:53 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 23,80 | -1,49 | 12.737.950,02 | 16:54 |
| MTRYO METRO YAT. ORT. | 8,09 | -0,25 | 2.659.406,94 | 16:57 |
| MZHLD MAZHAR ZORLU HOLDING | 6,19 | 0,00 | 997.425,71 | 16:56 |
| NATEN NATUREL ENERJI | 8,29 | -1,07 | 23.971.243,73 | 16:56 |
| NETAS NETAS TELEKOM. | 61,10 | -2,08 | 24.676.748,60 | 16:56 |
| NIBAS NIGBAS NIGDE BETON | 21,26 | -2,74 | 15.540.455,38 | 16:53 |
| NTGAZ NATURELGAZ | 10,69 | 0,85 | 39.558.485,17 | 16:56 |
| NTHOL NET HOLDING | 48,68 | -1,89 | 71.099.615,64 | 16:56 |
| NUGYO NUROL GMYO | 9,29 | -1,06 | 8.195.836,06 | 16:55 |
| NUHCM NUH CIMENTO | 230,00 | -3,20 | 31.395.296,60 | 16:55 |
| OBAMS OBA MAKARNACILIK | 39,50 | -1,55 | 81.685.528,84 | 16:57 |
| OBASE OBASE BILGISAYAR | 35,34 | -1,89 | 5.731.362,20 | 16:56 |
| ODAS ODAS ELEKTRIK | 5,21 | -2,62 | 117.764.991,09 | 16:56 |
| ODINE ODINE TEKNOLOJI | 274,50 | -3,09 | 313.443.494,75 | 16:57 |
| OFSYM OFIS YEM GIDA | 56,30 | -0,53 | 14.356.535,40 | 16:57 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 230,60 | -1,87 | 279.231.749,70 | 16:57 |
| ONRYT ONUR TEKNOLOJI | 63,65 | -2,23 | 93.441.554,25 | 16:56 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,90 | 1,30 | 23.855.498,91 | 16:56 |
| ORGE ORGE ENERJI ELEKTRIK | 67,20 | -1,47 | 23.415.362,25 | 16:56 |
| ORMA ORMA ORMAN MAHSULLERI | 170,00 | -2,35 | 859.381,00 | 13:55 |
| OSMEN OSMANLI MENKUL | 8,73 | -0,68 | 12.554.528,88 | 16:56 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 3,11 | -2,81 | 54.124.538,82 | 16:56 |
| OTKAR OTOKAR | 456,75 | -0,49 | 94.318.577,50 | 16:55 |
| OTTO OTTO HOLDING | 434,25 | 0,52 | 10.543.240,50 | 16:56 |
| OYAKC OYAK CIMENTO | 21,26 | -3,54 | 526.538.787,30 | 16:56 |
| OYAYO OYAK YAT. ORT. | 54,30 | 6,47 | 33.789.960,85 | 16:56 |
| OYLUM OYLUM SINAI YATIRIMLAR | 10,30 | 0,19 | 6.203.131,22 | 16:53 |
| OYYAT OYAK YATIRIM MENKUL | 39,98 | 0,71 | 21.304.189,92 | 16:54 |
| OZATD OZATA DENIZCILIK | 181,70 | 0,44 | 26.388.748,50 | 16:55 |
| OZGYO OZDERICI GMYO | 2,97 | -1,98 | 20.179.455,86 | 16:57 |
| OZKGY OZAK GMYO | 14,50 | -2,36 | 31.281.354,38 | 16:55 |
| OZRDN OZERDEN AMBALAJ | 11,25 | -2,00 | 1.690.897,88 | 16:56 |
| OZSUB OZSU BALIK | 21,86 | 2,92 | 233.267.040,34 | 16:57 |
| OZYSR OZYASAR TEL | 38,82 | -0,46 | 18.098.788,60 | 16:55 |
| PAGYO PANORA GMYO | 84,80 | -2,30 | 6.817.539,10 | 16:55 |
| PAMEL PAMEL ELEKTRIK | 85,20 | -2,63 | 8.972.738,25 | 16:56 |
| PAPIL PAPILON SAVUNMA | 15,59 | -0,95 | 198.752.150,90 | 16:56 |
| PARSN PARSAN | 85,40 | -1,16 | 9.073.098,90 | 16:56 |
| PASEU PASIFIK EURASIA LOJISTIK | 135,50 | 4,23 | 459.118.569,40 | 16:57 |
| PATEK PASIFIK TEKNOLOJI | 27,54 | 0,44 | 323.267.710,06 | 16:56 |
| PCILT PC ILETISIM MEDYA | 22,62 | -1,57 | 12.419.788,94 | 16:55 |
| PEKGY PEKER GMYO | 12,69 | 0,63 | 1.968.602.509,81 | 16:57 |
| PENGD PENGUEN GIDA | 8,50 | -2,30 | 28.515.894,49 | 16:56 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 13,79 | -1,50 | 17.943.602,84 | 16:55 |
| PETKM PETKIM | 16,57 | 0,30 | 866.343.836,89 | 16:56 |
| PETUN PINAR ET VE UN | 11,33 | -1,99 | 9.454.708,32 | 16:56 |
| PGSUS PEGASUS | 202,40 | -1,08 | 2.375.519.591,80 | 16:57 |
| PINSU PINAR SU | 12,16 | -2,01 | 58.954.940,92 | 16:56 |
| PKART PLASTIKKART | 71,75 | -2,11 | 11.596.826,35 | 16:55 |
| PKENT PETROKENT TURIZM | 253,50 | 0,70 | 46.224.870,25 | 16:56 |
| PLTUR PLATFORM TURIZM | 21,30 | -2,65 | 28.080.434,70 | 16:57 |
| PNLSN PANELSAN CATI CEPHE | 39,00 | -0,91 | 9.753.085,54 | 16:56 |
| PNSUT PINAR SUT | 11,14 | -0,36 | 6.310.563,86 | 16:56 |
| POLHO POLISAN HOLDING | 16,68 | -1,94 | 24.649.009,79 | 16:56 |
| POLTK POLITEKNIK METAL | 8.582,50 | 0,26 | 38.638.047,50 | 16:56 |
| PRDGS PARDUS GIRISIM | 6,01 | -0,83 | 12.261.758,13 | 16:56 |
| PRKAB TURK PRYSMIAN KABLO | 36,48 | -1,46 | 27.323.516,50 | 16:57 |
| PRKME PARK ELEK.MADENCILIK | 16,09 | -0,62 | 41.276.306,85 | 16:56 |
| PRZMA PRIZMA PRESS MATBAACILIK | 14,27 | 4,77 | 22.907.136,00 | 16:56 |
| PSDTC PERGAMON DIS TICARET | 145,60 | -0,27 | 13.913.502,70 | 16:56 |
| PSGYO PASIFIK GMYO | 2,88 | 2,13 | 483.211.884,42 | 16:57 |
| QNBFK QNB FINANSAL KIRALAMA | 53,25 | -1,21 | 1.226.933,25 | 13:55 |
| QNBTR QNB BANK | 495,00 | -1,00 | 3.371.940,00 | 13:55 |
| QUAGR QUA GRANITE HAYAL YAPI | 5,28 | -4,17 | 687.730.246,56 | 16:57 |
| RALYH RAL YATIRIM HOLDING | 192,50 | 0,26 | 58.764.423,80 | 16:56 |
| RAYSG RAY SIGORTA | 240,10 | -2,20 | 54.042.944,30 | 16:56 |
| REEDR REEDER TEKNOLOJI | 9,75 | -0,41 | 162.848.481,47 | 16:56 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 155,40 | -2,88 | 50.416.554,40 | 16:56 |
| RNPOL RAINBOW POLIKARBONAT | 41,50 | 1,72 | 8.115.234,90 | 16:56 |
| RODRG RODRIGO TEKSTIL | 22,16 | 2,59 | 8.533.734,62 | 16:53 |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,79 | 0,53 | 108.890.040,49 | 16:57 |
| RUBNS RUBENIS TEKSTIL | 18,79 | -1,42 | 5.641.842,77 | 16:55 |
| RUZYE RUZY MADENCILIK VE ENERJI | 15,00 | -3,23 | 174.170.376,10 | 16:57 |
| RYGYO REYSAS GMYO | 20,78 | -1,80 | 27.850.127,30 | 16:56 |
| RYSAS REYSAS LOJISTIK | 14,59 | 0,00 | 34.065.037,64 | 16:56 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 25,94 | -0,84 | 54.192.026,60 | 16:56 |
| SAHOL SABANCI HOLDING | 74,90 | -1,25 | 1.432.940.792,25 | 16:57 |
| SAMAT SARAY MATBAACILIK | 6,16 | -0,32 | 4.486.618,11 | 16:56 |
| SANEL SANEL MUHENDISLIK | 38,84 | 9,97 | 58.999.177,96 | 16:57 |
| SANFM SANIFOAM ENDUSTRI | 6,78 | 1,04 | 33.273.663,41 | 16:56 |
| SANKO SANKO PAZARLAMA | 21,44 | -1,11 | 5.566.292,20 | 16:56 |
| SARKY SARKUYSAN | 14,95 | 0,00 | 15.077.831,40 | 16:56 |
| SASA SASA POLYESTER | 2,87 | 0,00 | 3.861.091.980,33 | 16:57 |
| SAYAS SAY YENILENEBILIR ENERJI | 49,02 | -5,00 | 37.319.406,21 | 16:56 |
| SDTTR SDT UZAY VE SAVUNMA | 176,40 | 0,00 | 177.483.576,10 | 16:56 |
| SEGMN SEGMEN KARDESLER GIDA | 18,89 | -2,53 | 27.973.150,95 | 16:56 |
| SEGYO SEKER GMYO | 5,60 | 1,63 | 67.706.634,56 | 16:56 |
| SEKFK SEKER FIN. KIR. | 8,45 | -0,35 | 2.676.957,83 | 16:54 |
| SEKUR SEKURO PLASTIK | 14,97 | 4,39 | 15.014.537,49 | 16:56 |
| SELEC SELCUK ECZA DEPOSU | 71,55 | -0,69 | 36.801.821,80 | 16:56 |
| SELVA SELVA GIDA | 1,91 | -3,05 | 32.390.644,96 | 16:57 |
| SERNT SERANIT GRANIT SERAMIK | 8,95 | 1,47 | 67.376.938,83 | 16:56 |
| SEYKM SEYITLER KIMYA | 6,00 | 0,17 | 5.705.880,30 | 16:54 |
| SILVR SILVERLINE ENDUSTRI | 2,82 | -1,40 | 3.801.009,05 | 16:57 |
| SISE SISE CAM | 35,38 | -0,06 | 764.565.536,36 | 16:56 |
| SKBNK SEKERBANK | 8,13 | -4,24 | 291.571.466,04 | 16:56 |
| SKTAS SOKTAS | 5,39 | -4,94 | 90.206.793,65 | 16:56 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 269,50 | 9,96 | 56.897.109,50 | 16:56 |
| SKYMD SEKER YATIRIM | 12,07 | -1,31 | 23.031.103,16 | 16:56 |
| SMART SMARTIKS YAZILIM | 23,32 | -2,18 | 8.004.615,44 | 16:56 |
| SMRTG SMART GUNES ENERJISI TEK. | 25,02 | 0,00 | 22.881.530,24 | 16:56 |
| SMRVA SUMER VARLIK YONETIM | 420,50 | 2,56 | 398.375.198,25 | 16:57 |
| SNGYO SINPAS GMYO | 4,67 | -1,06 | 94.711.621,91 | 16:54 |
| SNICA SANICA ISI SANAYI | 4,36 | -0,91 | 23.711.496,77 | 16:56 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 215,00 | 3,61 | 1.504.813,40 | 13:55 |
| SNPAM SONMEZ PAMUKLU | 23,62 | 0,00 | 773.555,00 | 13:55 |
| SODSN SODAS SODYUM SANAYII | 118,50 | -5,05 | 1.980.359,80 | 13:55 |
| SOKE SOKE DEGIRMENCILIK | 10,90 | -1,36 | 5.198.963,27 | 16:54 |
| SOKM SOK MARKETLER TICARET | 44,56 | -3,26 | 259.108.490,94 | 16:56 |
| SONME SONMEZ FILAMENT | 148,00 | 1,23 | 9.809.385,70 | 16:47 |
| SRVGY SERVET GMYO | 3,07 | -1,29 | 44.141.956,57 | 16:56 |
| SUMAS SUMAS SUNI TAHTA | 285,00 | 3,64 | 376.485,00 | 13:55 |
| SUNTK SUN TEKSTIL | 37,64 | -0,48 | 38.874.662,96 | 16:56 |
| SURGY SUR TATIL EVLERI GMYO | 50,80 | -1,07 | 158.906.511,80 | 16:56 |
| SUWEN SUWEN TEKSTIL | 10,42 | -1,88 | 21.300.293,68 | 16:56 |
| TABGD TAB GIDA | 221,80 | -0,98 | 70.859.999,00 | 16:57 |
| TARKM TARKIM BITKI KORUMA | 347,00 | -1,70 | 25.607.318,50 | 16:56 |
| TATEN TATLIPINAR ENERJI URETIM | 16,44 | 2,75 | 131.413.813,96 | 16:56 |
| TATGD TAT GIDA | 12,85 | -1,46 | 8.284.538,70 | 16:56 |
| TAVHL TAV HAVALIMANLARI | 254,25 | -4,60 | 614.791.976,75 | 16:57 |
| TBORG T.TUBORG | 169,00 | 0,30 | 44.238.807,00 | 16:56 |
| TCELL TURKCELL | 92,70 | -3,03 | 1.574.351.786,40 | 16:57 |
| TCKRC KIRAC GALVANIZ | 46,96 | -2,37 | 34.272.267,84 | 16:56 |
| TDGYO TREND GMYO | 31,24 | -2,31 | 29.138.931,74 | 16:56 |
| TEHOL TERA YATIRIM TEK. HOL. | 32,40 | -10,00 | 2.125.079.597,24 | 16:56 |
| TEKTU TEK-ART TURIZM | 11,20 | 0,09 | 128.505.385,08 | 16:57 |
| TERA TERA YATIRIM MENKUL DEGERLER | 290,75 | 4,59 | 2.209.775.509,50 | 16:56 |
| TEZOL EUROPAP TEZOL KAGIT | 11,86 | -0,34 | 15.112.552,99 | 16:56 |
| TGSAS TGS DIS TICARET | 179,30 | -0,94 | 9.851.899,60 | 16:48 |
| THYAO TURK HAVA YOLLARI | 267,75 | -1,20 | 6.129.063.838,50 | 16:57 |
| TKFEN TEKFEN HOLDING | 72,15 | -0,07 | 172.539.787,15 | 16:56 |
| TKNSA TEKNOSA IC VE DIS TICARET | 24,32 | -4,70 | 49.423.166,84 | 16:56 |
| TLMAN TRABZON LIMAN | 92,80 | -1,17 | 6.772.040,85 | 16:56 |
| TMPOL TEMAPOL POLIMER PLASTIK | 280,00 | 7,38 | 10.511.175,00 | 13:55 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 100,20 | -0,99 | 33.109.552,20 | 16:56 |
| TNZTP TAPDI TINAZTEPE | 21,54 | -0,37 | 31.367.276,36 | 16:55 |
| TOASO TOFAS OTO. FAB. | 232,40 | -1,73 | 642.524.581,60 | 16:56 |
| TRCAS TURCAS HOLDING | 39,36 | 0,41 | 52.291.688,20 | 16:56 |
| TRGYO TORUNLAR GMYO | 74,10 | 0,75 | 69.777.588,25 | 16:56 |
| TRHOL TERA FINANSAL YAT. HOL. | 547,50 | 8,20 | 137.864.619,50 | 13:55 |
| TRILC TURK ILAC SERUM | 18,36 | -0,16 | 28.292.699,44 | 16:56 |
| TSGYO TSKB GMYO | 7,60 | 2,56 | 30.934.397,21 | 16:55 |
| TSKB T.S.K.B. | 11,72 | -2,25 | 132.624.182,79 | 16:56 |
| TSPOR TRABZONSPOR SPORTIF | 1,24 | 0,81 | 558.935.988,68 | 16:56 |
| TTKOM TURK TELEKOM | 55,70 | -2,28 | 935.903.236,55 | 16:56 |
| TTRAK TURK TRAKTOR | 522,50 | -0,29 | 47.293.543,00 | 16:56 |
| TUCLK TUGCELIK | 9,05 | -1,31 | 58.280.245,04 | 16:56 |
| TUKAS TUKAS | 2,65 | -3,99 | 407.684.614,50 | 16:57 |
| TUPRS TUPRAS | 197,20 | -0,25 | 2.651.349.897,90 | 16:57 |
| TUREX TUREKS TURIZM TASIMACILIK | 8,33 | -0,48 | 400.855.711,67 | 16:57 |
| TURGG TURKER PROJE GAYRIMENKUL | 27,24 | -0,07 | 7.915.719,14 | 16:56 |
| TURSG TURKIYE SIGORTA | 12,79 | 0,71 | 369.795.551,58 | 16:57 |
| UFUK UFUK YATIRIM | 1.625,00 | -5,03 | 9.296.171,00 | 16:56 |
| ULAS ULASLAR TURIZM YAT. | 35,46 | -7,94 | 35.809.007,54 | 16:54 |
| ULKER ULKER BISKUVI | 111,80 | -1,84 | 371.565.541,50 | 16:56 |
| ULUFA ULUSAL FAKTORING | 3,81 | 0,79 | 63.002.636,33 | 16:56 |
| ULUSE ULUSOY ELEKTRIK | 166,90 | -0,60 | 17.818.360,20 | 16:55 |
| ULUUN ULUSOY UN SANAYI | 6,80 | -1,88 | 21.758.409,46 | 16:55 |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 14,53 | -3,97 | 28.169.303,75 | 16:56 |
| USAK USAK SERAMIK | 3,49 | -3,86 | 692.734.901,90 | 16:56 |
| VAKBN VAKIFLAR BANKASI | 26,84 | 0,45 | 1.486.367.097,66 | 16:56 |
| VAKFN VAKIF FIN. KIR. | 2,27 | 1,79 | 325.767.816,03 | 16:57 |
| VAKKO VAKKO TEKSTIL | 56,90 | -1,39 | 23.403.119,60 | 16:57 |
| VANGD VANET GIDA | 41,32 | 0,34 | 4.103.622,54 | 16:54 |
| VBTYZ VBT YAZILIM | 16,92 | -0,53 | 12.547.763,19 | 16:56 |
| VERTU VERUSATURK GIRISIM | 38,12 | -1,50 | 37.221.353,94 | 16:56 |
| VERUS VERUSA HOLDING | 203,60 | -3,64 | 42.976.804,80 | 16:56 |
| VESBE VESTEL BEYAZ ESYA | 8,22 | -1,08 | 50.143.174,47 | 16:56 |
| VESTL VESTEL | 29,60 | -1,14 | 116.514.416,96 | 16:57 |
| VKFYO VAKIF YAT. ORT. | 20,92 | -1,78 | 1.283.498,06 | 16:50 |
| VKGYO VAKIF GMYO | 2,74 | 3,01 | 168.157.669,77 | 16:57 |
| VKING VIKING KAGIT | 37,66 | 9,99 | 95.259.117,42 | 16:56 |
| VRGYO VERA KONSEPT GMYO | 2,97 | -0,67 | 40.407.119,93 | 16:57 |
| VSNMD VISNE MADENCILIK | 115,00 | -3,52 | 181.225.830,20 | 16:57 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 251,75 | 0,40 | 34.302.156,50 | 16:56 |
| YATAS YATAS | 34,76 | -1,64 | 14.803.295,08 | 16:56 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 30,44 | -0,91 | 22.003.685,20 | 16:55 |
| YBTAS YIBITAS INSAAT MALZEME | 23,60 | -1,01 | 2.093.387,86 | 13:55 |
| YEOTK YEO TEKNOLOJI ENERJI | 36,42 | -1,25 | 128.602.122,18 | 16:57 |
| YESIL YESIL YATIRIM HOLDING | 2,67 | 2,30 | 178.902.107,29 | 16:56 |
| YGGYO YENI GIMAT GMYO | 131,40 | -2,01 | 11.880.626,10 | 16:53 |
| YGYO YESIL GMYO | 1,80 | 0,00 | 3.434.711,40 | 13:55 |
| YIGIT YIGIT AKU | 23,92 | -1,64 | 24.331.875,62 | 16:56 |
| YKBNK YAPI VE KREDI BANK. | 31,74 | -0,87 | 3.084.119.255,70 | 16:56 |
| YKSLN YUKSELEN CELIK | 5,79 | -0,86 | 12.897.780,91 | 16:56 |
| YONGA YONGA MOBILYA | 62,90 | -1,64 | 971.894,25 | 13:55 |
| YUNSA YUNSA | 8,57 | 0,82 | 125.469.052,81 | 16:56 |
| YYAPI YESIL YAPI | 2,52 | 3,28 | 604.897.494,48 | 16:57 |
| YYLGD YAYLA GIDA | 10,27 | -2,56 | 35.150.736,98 | 16:56 |
| ZEDUR ZEDUR ENERJI | 8,39 | 1,57 | 23.422.835,16 | 16:56 |
| ZOREN ZORLU ENERJI | 3,21 | -1,53 | 113.334.744,01 | 16:57 |
| ZRGYO ZIRAAT GMYO | 22,52 | -0,09 | 6.172.543,44 | 16:56 |
