22 Ekim 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 12,03 | -0,50 | 249.479.794,57 | 17:59 |
| A1YEN A1 YENILENEBILIR ENERJI | 28,02 | 1,23 | 33.936.861,32 | 17:58 |
| ACSEL ACIPAYAM SELULOZ | 110,60 | 0,55 | 13.383.688,20 | 17:58 |
| ADEL ADEL KALEMCILIK | 28,90 | 0,07 | 28.131.137,52 | 17:59 |
| ADESE ADESE GAYRIMENKUL | 4,18 | 6,36 | 1.323.274.802,06 | 17:59 |
| ADGYO ADRA GMYO | 47,16 | -0,08 | 36.601.141,42 | 17:59 |
| AEFES ANADOLU EFES | 14,35 | 0,49 | 968.862.904,10 | 17:59 |
| AFYON AFYON CIMENTO | 12,53 | -0,32 | 44.029.639,78 | 17:59 |
| AGESA AGESA HAYAT EMEKLILIK | 199,20 | 0,10 | 51.840.519,80 | 17:59 |
| AGHOL ANADOLU GRUBU HOLDING | 25,58 | 2,24 | 163.615.294,76 | 17:59 |
| AGROT AGROTECH TEKNOLOJI | 7,24 | -0,41 | 55.094.690,74 | 17:59 |
| AGYO ATAKULE GMYO | 7,34 | -0,54 | 1.302.734,36 | 17:58 |
| AHGAZ AHLATCI DOGALGAZ | 24,86 | 0,57 | 104.999.315,22 | 17:59 |
| AHSGY AHES GMYO | 42,76 | -0,14 | 43.348.441,84 | 17:58 |
| AKBNK AKBANK | 58,00 | 0,69 | 6.063.574.581,15 | 17:59 |
| AKCNS AKCANSA | 131,00 | -0,08 | 70.985.185,70 | 17:59 |
| AKENR AKENERJI | 10,07 | 0,00 | 43.996.709,51 | 17:59 |
| AKFGY AKFEN GMYO | 2,50 | 0,00 | 199.546.101,19 | 17:59 |
| AKFIS AKFEN INSAAT | 24,38 | 9,92 | 292.779.454,46 | 17:59 |
| AKFYE AKFEN YEN. ENERJI | 16,91 | 0,71 | 70.953.953,35 | 17:59 |
| AKGRT AKSIGORTA | 6,60 | 0,76 | 115.758.940,23 | 17:59 |
| AKMGY AKMERKEZ GMYO | 223,70 | 0,09 | 4.109.482,30 | 17:58 |
| AKSA AKSA | 12,31 | 1,82 | 310.733.838,46 | 17:59 |
| AKSEN AKSA ENERJI | 48,14 | 0,08 | 669.273.788,04 | 17:59 |
| AKSGY AKIS GMYO | 7,70 | 1,45 | 26.117.807,44 | 17:59 |
| AKSUE AKSU ENERJI | 16,70 | -0,18 | 1.964.219,80 | 17:56 |
| AKYHO AKDENIZ YATIRIM HOLDING | 3,03 | 0,33 | 7.762.548,65 | 17:58 |
| ALARK ALARKO HOLDING | 79,45 | 1,15 | 328.963.880,50 | 17:59 |
| ALBRK ALBARAKA TURK | 7,90 | 0,51 | 76.139.037,99 | 17:59 |
| ALCAR ALARKO CARRIER | 909,00 | 0,50 | 18.253.061,00 | 17:59 |
| ALCTL ALCATEL LUCENT TELETAS | 107,80 | 0,09 | 22.673.103,40 | 17:58 |
| ALFAS ALFA SOLAR ENERJI | 41,36 | 0,63 | 34.575.664,14 | 17:59 |
| ALGYO ALARKO GMYO | 22,26 | 2,39 | 33.108.157,48 | 17:59 |
| ALKA ALKIM KAGIT | 12,39 | 8,30 | 66.315.736,06 | 17:59 |
| ALKIM ALKIM KIMYA | 18,84 | 0,75 | 75.145.708,73 | 17:59 |
| ALKLC ALTINKILIC GIDA VE SUT | 87,85 | -6,54 | 566.227.088,05 | 17:59 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 68,96 | -4,99 | 3.618.179.558,97 | 17:59 |
| ALTNY ALTINAY SAVUNMA | 61,80 | -0,32 | 556.412.146,00 | 17:59 |
| ALVES ALVES KABLO | 28,88 | -1,03 | 82.274.041,84 | 17:59 |
| ANELE ANEL ELEKTRIK | 15,72 | 0,70 | 16.474.051,38 | 17:59 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,51 | 0,61 | 27.441.184,97 | 17:59 |
| ANHYT ANADOLU HAYAT EMEK. | 96,60 | -0,46 | 117.472.397,90 | 17:58 |
| ANSGR ANADOLU SIGORTA | 22,40 | -0,53 | 261.124.344,34 | 17:59 |
| ARASE DOGU ARAS ENERJI | 52,05 | 0,97 | 7.841.503,20 | 17:59 |
| ARCLK ARCELIK | 105,60 | -0,94 | 606.997.035,60 | 17:59 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 24,94 | 0,24 | 49.314.409,44 | 17:59 |
| ARENA ARENA BILGISAYAR | 29,36 | 0,34 | 26.456.591,40 | 17:59 |
| ARMGD ARMADA GIDA | 37,06 | 0,16 | 105.213.562,54 | 17:59 |
| ARSAN ARSAN TEKSTIL | 2,78 | -1,07 | 33.335.555,34 | 17:59 |
| ARTMS ARTEMIS HALI | 51,10 | -0,78 | 187.550.875,60 | 17:59 |
| ARZUM ARZUM EV ALETLERI | 2,93 | -0,68 | 41.842.745,71 | 17:59 |
| ASELS ASELSAN | 209,40 | 1,85 | 5.720.620.949,80 | 17:59 |
| ASGYO ASCE GMYO | 11,30 | 2,36 | 72.230.076,39 | 17:59 |
| ASTOR ASTOR ENERJI | 94,35 | -1,46 | 1.327.701.705,45 | 17:59 |
| ASUZU ANADOLU ISUZU | 54,10 | 0,84 | 28.760.066,85 | 17:59 |
| ATAGY ATA GMYO | 13,68 | -0,29 | 5.427.941,36 | 17:58 |
| ATAKP ATAKEY PATATES | 52,40 | 1,85 | 50.387.012,45 | 17:59 |
| ATATP ATP YAZILIM | 128,30 | -0,23 | 82.325.985,20 | 17:59 |
| ATEKS AKIN TEKSTIL | 73,90 | -0,14 | 461.357,70 | 17:55 |
| ATLAS ATLAS YAT. ORT. | 6,05 | -0,98 | 4.613.142,99 | 17:59 |
| ATSYH ATLANTIS YATIRIM HOLDING | 67,80 | 3,51 | 1.747.606,50 | 17:55 |
| AVGYO AVRASYA GMYO | 17,48 | 4,80 | 87.804.679,67 | 17:59 |
| AVHOL AVRUPA YATIRIM HOLDING | 41,34 | 0,88 | 48.659.489,40 | 17:59 |
| AVOD A.V.O.D GIDA VE TARIM | 4,03 | -2,42 | 22.601.694,44 | 17:59 |
| AVPGY AVRUPAKENT GMYO | 56,90 | -0,52 | 32.266.881,05 | 17:59 |
| AVTUR AVRASYA PETROL VE TUR. | 14,09 | 2,62 | 7.501.355,35 | 17:59 |
| AYCES ALTINYUNUS CESME | 410,00 | -0,79 | 22.602.604,25 | 17:59 |
| AYDEM AYDEM ENERJI | 18,03 | 0,17 | 43.092.472,73 | 17:58 |
| AYEN AYEN ENERJI | 26,30 | 0,00 | 7.954.296,02 | 17:58 |
| AYES AYES CELIK HASIR VE CIT | 15,27 | -0,20 | 353.324,17 | 17:55 |
| AYGAZ AYGAZ | 186,50 | 2,87 | 54.650.096,40 | 17:59 |
| AZTEK AZTEK TEKNOLOJI | 53,30 | -4,99 | 184.633.939,55 | 17:51 |
| BAGFS BAGFAS | 31,04 | -0,83 | 23.179.569,98 | 17:59 |
| BAHKM BAHADIR KIMYA | 55,35 | -2,98 | 72.547.496,90 | 17:59 |
| BAKAB BAK AMBALAJ | 36,10 | -1,10 | 12.485.734,08 | 17:58 |
| BALAT BALATACILAR BALATACILIK | 76,30 | 8,84 | 6.541.353,40 | 17:55 |
| BALSU BALSU GIDA | 20,56 | 1,78 | 71.958.337,74 | 17:59 |
| BANVT BANVIT | 179,90 | 0,50 | 38.358.674,60 | 17:59 |
| BARMA BAREM AMBALAJ | 19,40 | 2,32 | 58.011.168,41 | 17:59 |
| BASCM BASTAS BASKENT CIMENTO | 14,99 | -3,29 | 3.464.062,70 | 17:55 |
| BASGZ BASKENT DOGALGAZ GMYO | 40,42 | 5,37 | 59.329.766,14 | 17:59 |
| BAYRK BAYRAK TABAN SANAYI | 34,48 | -0,92 | 75.501.694,24 | 17:59 |
| BEGYO BATI EGE GMYO | 5,08 | -0,78 | 100.604.742,18 | 17:59 |
| BERA BERA HOLDING | 18,16 | -0,22 | 350.105.198,15 | 17:59 |
| BESLR BESLER GIDA | 13,08 | -0,30 | 51.949.024,03 | 17:59 |
| BEYAZ BEYAZ FILO | 28,56 | -0,70 | 64.596.759,66 | 17:58 |
| BFREN BOSCH FREN SISTEMLERI | 161,60 | 0,37 | 37.962.005,80 | 17:59 |
| BIENY BIEN YAPI URUNLERI | 40,02 | 0,05 | 139.138.851,88 | 17:59 |
| BIGCH BUYUK SEFLER BIGCHEFS | 59,35 | 0,34 | 11.903.117,90 | 17:58 |
| BIGEN BIRLESIM GRUP ENERJI | 10,28 | -0,19 | 71.438.432,04 | 17:59 |
| BIMAS BIM MAGAZALAR | 539,00 | 2,86 | 2.990.811.844,50 | 17:59 |
| BINBN BIN ULASIM TEKNOLOJILERI | 156,20 | 10,00 | 405.626.062,20 | 17:58 |
| BINHO 1000 YATIRIMLAR HOL. | 9,83 | 9,96 | 690.886.588,33 | 17:59 |
| BIOEN BIOTREND CEVRE VE ENERJI | 23,14 | -1,87 | 41.500.741,98 | 17:59 |
| BIZIM BIZIM MAGAZALARI | 26,52 | 0,08 | 12.473.448,48 | 17:58 |
| BJKAS BESIKTAS FUTBOL YAT. | 1,93 | 2,66 | 219.911.038,08 | 17:59 |
| BLCYT BILICI YATIRIM | 23,60 | 2,08 | 36.099.769,54 | 17:59 |
| BLUME BLUME METAL KIMYA | 59,20 | 1,02 | 313.243.773,45 | 17:59 |
| BMSCH BMS CELIK HASIR | 17,58 | 4,64 | 66.037.520,94 | 17:59 |
| BMSTL BMS BIRLESIK METAL | 63,55 | 0,95 | 75.260.028,10 | 17:59 |
| BNTAS BANTAS AMBALAJ | 6,45 | 0,16 | 16.492.358,97 | 17:59 |
| BOBET BOGAZICI BETON SANAYI | 18,71 | 1,68 | 58.786.029,81 | 17:59 |
| BORLS BORLEASE OTOMOTIV | 26,36 | -0,53 | 48.655.934,22 | 17:58 |
| BORSK BOR SEKER | 22,48 | -0,88 | 32.322.734,58 | 17:59 |
| BOSSA BOSSA | 7,60 | -0,13 | 59.541.713,06 | 17:59 |
| BRISA BRISA | 91,35 | 2,76 | 94.424.660,70 | 17:59 |
| BRKO BIRKO MENSUCAT | 8,09 | -0,74 | 7.308.414,06 | 17:55 |
| BRKSN BERKOSAN YALITIM | 8,30 | 1,47 | 3.271.079,01 | 17:59 |
| BRKVY BIRIKIM VARLIK YONETIM | 77,50 | -4,50 | 106.795.423,00 | 17:59 |
| BRLSM BIRLESIM MUHENDISLIK | 14,07 | 0,50 | 33.647.824,88 | 17:59 |
| BRMEN BIRLIK MENSUCAT | 19,96 | 6,17 | 2.999.195,10 | 17:55 |
| BRSAN BORUSAN BORU SANAYI | 397,50 | -0,13 | 192.628.448,25 | 17:59 |
| BRYAT BORUSAN YAT. PAZ. | 2.026,00 | -0,25 | 81.742.142,00 | 17:59 |
| BSOKE BATISOKE CIMENTO | 15,40 | 0,20 | 108.642.846,11 | 17:59 |
| BTCIM BATI CIMENTO | 4,24 | 1,44 | 616.652.076,78 | 17:59 |
| BUCIM BURSA CIMENTO | 6,20 | 0,98 | 37.946.366,93 | 17:59 |
| BULGS BULLS GSYO | 33,90 | 1,74 | 216.011.355,22 | 17:59 |
| BURCE BURCELIK | 32,22 | 9,97 | 209.205.899,24 | 17:59 |
| BURVA BURCELIK VANA | 198,10 | 9,99 | 55.186.189,10 | 17:57 |
| BVSAN BULBULOGLU VINC | 125,00 | -4,73 | 201.333.030,10 | 17:59 |
| BYDNR BAYDONER RESTORANLARI | 20,12 | -0,40 | 4.764.105,27 | 17:59 |
| CANTE CAN2 TERMIK | 2,16 | 9,64 | 1.818.263.596,33 | 17:59 |
| CASA CASA EMTIA PETROL | 90,00 | -1,32 | 1.333.487,50 | 17:55 |
| CATES CATES ELEKTRIK | 31,88 | 2,71 | 24.777.301,24 | 17:59 |
| CCOLA COCA COLA ICECEK | 51,75 | 2,27 | 572.944.222,85 | 17:59 |
| CELHA CELIK HALAT | 8,56 | 0,47 | 11.031.149,53 | 17:59 |
| CEMAS CEMAS DOKUM | 5,57 | -4,46 | 334.553.196,26 | 17:59 |
| CEMTS CEMTAS | 10,51 | 0,00 | 55.124.066,68 | 17:59 |
| CEMZY CEM ZEYTIN | 41,02 | 3,64 | 201.319.243,20 | 17:59 |
| CEOEM CEO EVENT MEDYA | 24,80 | -3,88 | 50.666.408,20 | 17:59 |
| CGCAM CAGDAS CAM | 34,22 | 4,65 | 363.758.882,04 | 17:59 |
| CIMSA CIMSA | 42,88 | -0,79 | 403.550.351,52 | 17:59 |
| CLEBI CELEBI | 1.499,00 | 0,07 | 77.303.506,00 | 17:59 |
| CMBTN CIMBETON | 2.156,00 | 0,94 | 52.512.746,00 | 17:59 |
| CMENT CIMENTAS | 348,25 | -0,07 | 2.568.380,00 | 17:55 |
| CONSE CONSUS ENERJI | 3,14 | 0,32 | 18.758.251,72 | 17:58 |
| COSMO COSMOS YAT. HOLDING | 137,70 | -0,94 | 5.846.109,10 | 17:59 |
| CRDFA CREDITWEST FAKTORING | 33,30 | 0,00 | 30.212.717,12 | 17:55 |
| CRFSA CARREFOURSA | 120,90 | -3,36 | 125.617.920,00 | 17:59 |
| CUSAN CUHADAROGLU METAL | 24,20 | -1,71 | 22.900.061,30 | 17:59 |
| CVKMD CVK MADEN | 19,76 | 0,76 | 849.965.908,02 | 17:59 |
| CWENE CW ENERJI | 23,50 | -0,84 | 348.542.080,60 | 17:59 |
| DAGI DAGI GIYIM | 8,06 | -3,13 | 64.420.446,13 | 17:59 |
| DAPGM DAP GAYRIMENKUL | 12,88 | 2,63 | 361.471.482,66 | 17:59 |
| DARDL DARDANEL | 2,41 | 1,26 | 71.521.347,57 | 17:59 |
| DCTTR DCT TRADING DIS TICARET | 29,96 | -2,60 | 76.381.350,18 | 17:59 |
| DENGE DENGE HOLDING | 2,76 | 2,22 | 63.160.966,10 | 17:58 |
| DERHL DERLUKS YATIRIM HOLDING | 16,19 | -0,31 | 130.624.773,71 | 17:59 |
| DERIM DERIMOD | 36,90 | 0,65 | 19.823.057,86 | 17:59 |
| DESA DESA DERI | 14,53 | -0,62 | 17.770.334,40 | 17:59 |
| DESPC DESPEC BILGISAYAR | 60,45 | 2,72 | 28.809.392,50 | 17:59 |
| DEVA DEVA HOLDING | 70,25 | -2,23 | 63.730.538,90 | 17:59 |
| DGATE DATAGATE BILGISAYAR | 77,85 | 1,37 | 81.899.469,35 | 17:59 |
| DGGYO DOGUS GMYO | 31,30 | 0,58 | 2.513.902,16 | 17:56 |
| DGNMO DOGANLAR MOBILYA | 5,88 | -2,33 | 22.088.924,88 | 17:58 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 27,60 | -4,30 | 1.406.805,20 | 17:55 |
| DITAS DITAS DOGAN | 26,32 | 9,94 | 45.985.826,88 | 17:56 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 5,99 | -0,33 | 69.829.664,05 | 17:59 |
| DMRGD DMR UNLU MAMULLER | 25,40 | -1,93 | 46.744.238,80 | 17:58 |
| DMSAS DEMISAS DOKUM | 8,99 | 1,01 | 26.576.868,21 | 17:58 |
| DNISI DINAMIK ISI MAKINA YALITIM | 22,08 | -1,52 | 25.319.010,14 | 17:59 |
| DOAS DOGUS OTOMOTIV | 174,10 | 1,04 | 272.984.218,30 | 17:59 |
| DOBUR BIG MEDYA TEKNOLOJI | 337,50 | -2,74 | 37.006.349,00 | 17:59 |
| DOCO DO-CO | 10.585,00 | 1,24 | 38.237.392,50 | 17:58 |
| DOFER DOFER YAPI MALZEMELERI | 63,30 | 0,40 | 167.856.451,00 | 17:59 |
| DOFRB DOF ROBOTIK | 98,30 | -5,84 | 864.325.561,95 | 17:59 |
| DOGUB DOGUSAN | 40,66 | 9,95 | 53.673.953,08 | 17:59 |
| DOHOL DOGAN HOLDING | 16,80 | -2,04 | 520.219.270,10 | 17:59 |
| DOKTA DOKTAS DOKUMCULUK | 24,32 | 3,49 | 4.726.241,52 | 17:58 |
| DSTKF DESTEK FINANS FAKTORING | 550,50 | 2,42 | 1.158.743.015,00 | 17:59 |
| DUNYH DUNYA HOLDING | 95,55 | -4,35 | 80.455.557,70 | 17:59 |
| DURDO DURAN DOGAN BASIM | 3,53 | 2,62 | 15.157.357,82 | 17:59 |
| DURKN DURUKAN SEKERLEME | 14,97 | -0,40 | 21.328.778,72 | 17:59 |
| DYOBY DYO BOYA | 13,66 | -0,65 | 27.110.025,68 | 17:59 |
| DZGYO DENIZ GMYO | 6,71 | 4,84 | 57.216.177,30 | 17:59 |
| EBEBK EBEBEK MAGAZACILIK | 55,50 | 2,21 | 33.984.388,20 | 17:59 |
| ECILC ECZACIBASI ILAC | 92,80 | 4,39 | 1.483.188.545,80 | 17:59 |
| ECZYT ECZACIBASI YATIRIM | 263,25 | 2,03 | 741.951.058,25 | 17:59 |
| EDATA E-DATA TEKNOLOJI | 5,28 | -1,12 | 43.093.787,46 | 17:59 |
| EDIP EDIP GAYRIMENKUL | 33,14 | -2,18 | 41.997.088,32 | 17:59 |
| EFORC EFOR YATIRIM | 138,40 | 2,82 | 186.326.061,20 | 17:59 |
| EGEEN EGE ENDUSTRI | 7.822,50 | 0,29 | 92.191.045,00 | 17:58 |
| EGEGY EGEYAPI AVRUPA GMYO | 24,58 | 1,07 | 16.398.911,02 | 17:59 |
| EGEPO NASMED EGEPOL | 7,73 | 1,58 | 23.418.735,06 | 17:59 |
| EGGUB EGE GUBRE | 96,20 | -0,82 | 60.275.781,60 | 17:59 |
| EGPRO EGE PROFIL | 26,10 | -0,08 | 14.683.382,56 | 17:58 |
| EGSER EGE SERAMIK | 3,33 | 1,22 | 8.959.286,13 | 17:59 |
| EKGYO EMLAK KONUT GMYO | 19,41 | 0,57 | 3.188.625.059,18 | 17:59 |
| EKIZ EKIZ KIMYA | 84,00 | -1,18 | 1.311.384,00 | 17:55 |
| EKOS EKOS TEKNOLOJI | 25,14 | -1,64 | 118.008.427,52 | 17:59 |
| EKSUN EKSUN GIDA | 6,10 | 0,16 | 8.284.551,31 | 17:59 |
| ELITE ELITE NATUREL ORGANIK GIDA | 32,16 | -0,19 | 21.696.723,98 | 17:58 |
| EMKEL EMEK ELEKTRIK | 48,10 | -0,12 | 505.945.645,58 | 17:59 |
| EMNIS EMINIS AMBALAJ | 185,00 | -1,07 | 769.182,90 | 17:55 |
| ENDAE ENDA ENERJI HOLDING | 15,70 | 0,64 | 32.873.549,96 | 17:59 |
| ENERY ENERYA ENERJI | 9,18 | -0,86 | 200.708.236,69 | 17:59 |
| ENJSA ENERJISA ENERJI | 79,60 | -0,13 | 242.145.321,70 | 17:59 |
| ENKAI ENKA INSAAT | 74,60 | 4,78 | 1.721.837.338,70 | 17:59 |
| ENSRI ENSARI SINAI YATIRIMLAR | 114,70 | 9,97 | 56.966.558,80 | 17:58 |
| ENTRA IC ENTERRA YEN. ENERJI | 10,15 | -0,10 | 63.336.195,32 | 17:59 |
| EPLAS EGEPLAST | 6,53 | 2,35 | 113.392.499,67 | 17:59 |
| ERBOS ERBOSAN | 183,70 | 0,33 | 11.402.662,00 | 17:58 |
| ERCB ERCIYAS CELIK BORU | 73,05 | -1,22 | 16.408.719,90 | 17:58 |
| EREGL EREGLI DEMIR CELIK | 26,86 | -1,83 | 4.427.034.711,52 | 17:59 |
| ERSU ERSU GIDA | 21,30 | -3,18 | 25.467.155,12 | 17:59 |
| ESCAR ESCAR FILO | 20,06 | -1,76 | 180.546.947,61 | 17:59 |
| ESCOM ESCORT TEKNOLOJI | 3,16 | 0,00 | 84.540.422,77 | 17:59 |
| ESEN ESENBOGA ELEKTRIK | 14,64 | -9,96 | 395.137.522,85 | 17:59 |
| ETILR ETILER GIDA | 4,22 | -1,63 | 45.996.858,30 | 17:59 |
| ETYAT EURO TREND YAT. ORT. | 26,50 | -3,43 | 11.271.080,46 | 17:59 |
| EUHOL EURO YATIRIM HOLDING | 9,95 | -1,00 | 5.722.535,30 | 17:55 |
| EUKYO EURO KAPITAL YAT. ORT. | 17,15 | -3,65 | 24.044.820,37 | 17:58 |
| EUPWR EUROPOWER ENERJI | 26,06 | -0,15 | 124.084.738,16 | 17:59 |
| EUREN EUROPEN ENDUSTRI | 8,54 | 1,67 | 391.793.394,57 | 17:59 |
| EUYO EURO YAT. ORT. | 13,85 | 2,74 | 5.640.946,73 | 17:59 |
| EYGYO EYG GMYO | 4,63 | 0,43 | 65.799.591,49 | 17:58 |
| FADE FADE GIDA | 14,41 | 0,28 | 9.285.364,36 | 17:58 |
| FENER FENERBAHCE FUTBOL | 10,08 | 1,41 | 326.059.889,52 | 17:59 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,86 | -1,10 | 9.182.672,71 | 17:59 |
| FMIZP F-M IZMIT PISTON | 314,25 | 1,29 | 45.832.946,00 | 17:59 |
| FONET FONET BILGI TEKNOLOJILERI | 2,80 | -6,98 | 405.111.479,78 | 17:59 |
| FORMT FORMET METAL VE CAM | 3,99 | -0,25 | 143.450.789,47 | 17:59 |
| FORTE FORTE BILGI ILETISIM | 72,60 | 1,61 | 129.607.166,75 | 17:59 |
| FRIGO FRIGO PAK GIDA | 11,01 | -0,27 | 121.285.651,91 | 17:59 |
| FROTO FORD OTOSAN | 97,75 | -0,26 | 1.599.382.762,50 | 17:59 |
| FZLGY FUZUL GMYO | 14,41 | 0,56 | 189.227.455,32 | 17:59 |
| GARAN GARANTI BANKASI | 126,20 | 0,24 | 3.781.868.683,90 | 17:59 |
| GARFA GARANTI FAKTORING | 24,56 | 0,49 | 9.469.272,32 | 17:58 |
| GEDIK GEDIK Y. MEN. DEG. | 7,41 | 1,79 | 188.415.113,83 | 17:59 |
| GEDZA GEDIZ AMBALAJ | 28,54 | -7,94 | 107.977.007,10 | 17:59 |
| GENIL GEN ILAC | 188,00 | -1,62 | 216.320.670,00 | 17:58 |
| GENTS GENTAS | 8,86 | 1,37 | 87.338.126,45 | 17:58 |
| GEREL GERSAN ELEKTRIK | 19,23 | -1,44 | 111.684.417,36 | 17:59 |
| GESAN GIRISIM ELEKTRIK SANAYI | 43,14 | 0,61 | 99.619.108,10 | 17:59 |
| GIPTA GIPTA OFIS KIRTASIYE | 121,10 | -1,94 | 264.593.651,70 | 17:59 |
| GLBMD GLOBAL MEN. DEG. | 13,81 | 6,07 | 16.198.130,84 | 17:59 |
| GLCVY GELECEK VARLIK YONETIMI | 66,20 | -0,45 | 31.159.359,15 | 17:59 |
| GLRMK GULERMAK AGIR SANAYI | 184,50 | 0,00 | 293.062.129,90 | 17:59 |
| GLRYH GULER YAT. HOLDING | 4,31 | 1,41 | 45.934.485,47 | 17:59 |
| GLYHO GLOBAL YAT. HOLDING | 10,83 | 4,34 | 367.788.294,86 | 17:59 |
| GMTAS GIMAT MAGAZACILIK | 42,90 | 1,37 | 69.505.377,72 | 17:58 |
| GOKNR GOKNUR GIDA | 21,54 | 0,28 | 55.528.847,40 | 17:59 |
| GOLTS GOLTAS CIMENTO | 321,75 | 0,23 | 33.853.730,50 | 17:59 |
| GOODY GOOD-YEAR | 17,39 | 1,64 | 23.681.836,90 | 17:59 |
| GOZDE GOZDE GIRISIM | 20,90 | 2,05 | 50.481.581,70 | 17:59 |
| GRNYO GARANTI YAT. ORT. | 15,00 | 9,97 | 26.429.562,95 | 17:56 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 335,75 | 0,52 | 282.991.898,00 | 17:59 |
| GRTHO GRAINTURK HOLDING | 580,50 | -4,68 | 220.299.809,50 | 17:59 |
| GSDDE GSD DENIZCILIK | 9,82 | -2,39 | 31.048.991,38 | 17:59 |
| GSDHO GSD HOLDING | 4,58 | -2,14 | 119.749.333,51 | 17:59 |
| GSRAY GALATASARAY SPORTIF | 1,54 | 1,32 | 1.183.766.207,46 | 17:59 |
| GUBRF GUBRE FABRIK. | 283,75 | 2,07 | 591.426.154,25 | 17:59 |
| GUNDG GUNDOGDU GIDA | 91,20 | 0,66 | 1.838.785.587,10 | 17:59 |
| GWIND GALATA WIND ENERJI | 24,30 | 0,00 | 110.331.014,54 | 17:59 |
| GZNMI GEZINOMI SEYAHAT | 251,50 | -2,52 | 72.583.276,25 | 17:59 |
| HALKB T. HALK BANKASI | 26,36 | 0,61 | 1.256.137.093,68 | 17:59 |
| HATEK HATAY TEKSTIL | 15,00 | 2,46 | 57.990.529,16 | 17:59 |
| HATSN HATSAN GEMI | 47,18 | -1,30 | 57.506.556,48 | 17:59 |
| HDFGS HEDEF GIRISIM | 5,11 | 0,59 | 527.670.684,92 | 17:59 |
| HEDEF HEDEF HOLDING | 88,30 | -0,06 | 1.744.071.249,15 | 17:59 |
| HEKTS HEKTAS | 3,33 | 0,00 | 247.705.668,46 | 17:59 |
| HKTM HIDROPAR HAREKET KONTROL | 11,67 | 0,60 | 25.168.778,90 | 17:59 |
| HLGYO HALK GMYO | 3,62 | 1,40 | 86.588.111,16 | 17:59 |
| HOROZ HOROZ LOJISTIK | 66,95 | 1,44 | 181.880.883,70 | 17:59 |
| HRKET HAREKET PROJE TASIMACILIGI | 73,95 | 3,21 | 77.853.158,00 | 17:59 |
| HTTBT HITIT BILGISAYAR | 45,66 | -0,35 | 22.739.705,46 | 17:56 |
| HUBVC HUB GIRISIM | 3,32 | 3,11 | 47.537.676,54 | 17:58 |
| HUNER HUN YENILENEBILIR ENERJI | 3,55 | -1,39 | 52.682.500,09 | 17:59 |
| HURGZ HURRIYET GZT. | 6,56 | 1,55 | 33.517.399,69 | 17:58 |
| ICBCT ICBC TURKEY BANK | 14,79 | 1,51 | 52.331.229,38 | 17:59 |
| ICUGS ICU GIRISIM | 3,33 | 9,90 | 108.530.344,83 | 17:58 |
| IDGYO IDEALIST GMYO | 3,55 | -1,11 | 4.711.313,77 | 17:59 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 30,42 | 4,61 | 1.836.061.284,70 | 17:59 |
| IHAAS IHLAS HABER AJANSI | 31,72 | -4,11 | 49.621.812,48 | 17:59 |
| IHEVA IHLAS EV ALETLERI | 2,50 | -1,96 | 5.338.444,82 | 17:59 |
| IHGZT IHLAS GAZETECILIK | 1,74 | -1,69 | 38.584.767,50 | 17:59 |
| IHLAS IHLAS HOLDING | 3,12 | -4,88 | 581.530.143,79 | 17:59 |
| IHLGM IHLAS GAYRIMENKUL | 2,76 | -2,13 | 102.166.356,38 | 17:59 |
| IHYAY IHLAS YAYIN HOLDING | 2,37 | 0,85 | 24.282.880,65 | 17:59 |
| IMASM IMAS MAKINA | 4,07 | 0,25 | 208.658.329,65 | 17:59 |
| INDES INDEKS BILGISAYAR | 8,03 | 1,52 | 47.228.035,91 | 17:59 |
| INFO INFO YATIRIM | 4,53 | 1,34 | 1.162.684.142,27 | 17:59 |
| INGRM INGRAM BILISIM | 408,75 | -0,85 | 13.526.672,25 | 17:59 |
| INTEK INNOSA TEKNOLOJI | 320,00 | 4,92 | 3.085.936,00 | 17:55 |
| INTEM INTEMA | 272,75 | -3,54 | 61.818.532,25 | 17:59 |
| INVEO INVEO YATIRIM HOLDING | 11,26 | 5,14 | 523.910.032,90 | 17:59 |
| INVES INVESTCO HOLDING | 252,75 | 2,95 | 171.134.437,85 | 17:59 |
| IPEKE IPEK DOGAL ENERJI | 67,10 | -2,26 | 142.164.876,55 | 17:59 |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 99,70 | -0,30 | 1.350.522,60 | 17:55 |
| ISBTR IS BANKASI (B) | 594.485,00 | -8,40 | 1.214.482,50 | 17:55 |
| ISCTR IS BANKASI (C) | 12,08 | 0,17 | 6.231.630.951,90 | 17:59 |
| ISDMR ISKENDERUN DEMIR CELIK | 37,08 | -0,75 | 85.202.066,36 | 17:59 |
| ISFIN IS FIN.KIR. | 17,77 | 0,51 | 45.132.415,71 | 17:59 |
| ISGSY IS GIRISIM | 75,05 | 3,09 | 193.285.293,50 | 17:59 |
| ISGYO IS GMYO | 19,01 | 0,64 | 40.753.340,27 | 17:59 |
| ISKPL ISIK PLASTIK | 9,42 | 6,08 | 100.911.011,48 | 17:59 |
| ISKUR IS BANKASI (KUR.) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 42,50 | 4,42 | 293.756.046,50 | 17:58 |
| ISSEN ISBIR SENTETIK DOKUMA | 7,72 | -0,39 | 9.370.537,40 | 17:59 |
| ISYAT IS YAT. ORT. | 8,25 | -0,12 | 15.211.848,39 | 17:58 |
| IZENR IZDEMIR ENERJI | 8,27 | -0,36 | 99.928.061,41 | 17:59 |
| IZFAS IZMIR FIRCA | 143,80 | -4,71 | 111.578.517,40 | 17:59 |
| IZINV IZ YATIRIM HOLDING | 63,00 | -0,79 | 12.109.610,70 | 17:58 |
| IZMDC IZMIR DEMIR CELIK | 6,02 | 0,33 | 44.828.024,28 | 17:59 |
| JANTS JANTSA JANT SANAYI | 20,22 | 1,15 | 105.612.827,88 | 17:59 |
| KAPLM KAPLAMIN | 503,00 | -4,10 | 183.683.821,00 | 17:47 |
| KAREL KAREL ELEKTRONIK | 9,65 | 5,01 | 143.016.076,24 | 17:59 |
| KARSN KARSAN OTOMOTIV | 9,72 | -1,52 | 102.309.887,82 | 17:59 |
| KARTN KARTONSAN | 79,65 | 0,06 | 14.459.107,00 | 17:58 |
| KATMR KATMERCILER EKIPMAN | 2,79 | 1,45 | 511.246.112,80 | 17:59 |
| KAYSE KAYSERI SEKER FABRIKASI | 17,74 | 1,49 | 38.649.354,21 | 17:59 |
| KBORU KUZEY BORU | 13,30 | -1,04 | 84.592.970,11 | 17:59 |
| KCAER KOCAER CELIK | 12,86 | 2,06 | 89.040.785,55 | 17:59 |
| KCHOL KOC HOLDING | 161,10 | 2,35 | 4.690.812.998,70 | 17:59 |
| KENT KENT GIDA | 747,00 | 0,00 | 1.650.870,00 | 17:55 |
| KERVN KERVANSARAY YAT. HOLDING | 2,40 | -1,23 | 1.683.376,67 | 17:55 |
| KFEIN KAFEIN YAZILIM | 9,39 | -0,63 | 22.343.079,21 | 17:58 |
| KGYO KORAY GMYO | 5,02 | -1,18 | 76.956.991,74 | 17:59 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 13,59 | 1,65 | 12.569.627,58 | 17:59 |
| KLGYO KILER GMYO | 6,44 | -0,46 | 82.051.022,75 | 17:59 |
| KLKIM KALEKIM KIMYEVI MADDELER | 33,06 | -2,19 | 54.729.417,18 | 17:59 |
| KLMSN KLIMASAN KLIMA | 31,20 | -2,56 | 25.864.327,46 | 17:59 |
| KLNMA T. KALKINMA BANK. | 13,46 | 4,34 | 3.496.203,76 | 17:55 |
| KLRHO KILER HOLDING | 163,50 | 0,25 | 491.940.904,40 | 17:59 |
| KLSER KALESERAMIK | 28,94 | -0,48 | 22.770.634,86 | 17:59 |
| KLSYN KOLEKSIYON MOBILYA | 5,53 | -2,47 | 110.674.748,83 | 17:58 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 60,75 | 0,25 | 74.318.277,15 | 17:59 |
| KMPUR KIMTEKS POLIURETAN | 16,38 | -0,79 | 29.889.549,65 | 17:59 |
| KNFRT KONFRUT TARIM | 13,01 | -3,63 | 27.586.963,15 | 17:59 |
| KOCMT KOC METALURJI | 2,63 | -2,59 | 66.055.138,19 | 17:59 |
| KONKA KONYA KAGIT | 50,85 | -1,07 | 48.262.415,85 | 17:58 |
| KONTR KONTROLMATIK TEKNOLOJI | 28,64 | -1,85 | 737.748.522,60 | 17:59 |
| KONYA KONYA CIMENTO | 4.885,00 | 0,31 | 41.214.420,00 | 17:59 |
| KOPOL KOZA POLYESTER | 6,30 | -0,47 | 40.113.002,91 | 17:58 |
| KORDS KORDSA TEKNIK TEKSTIL | 54,55 | -0,55 | 31.580.413,35 | 17:58 |
| KOTON KOTON MAGAZACILIK | 17,38 | 0,12 | 23.919.830,84 | 17:58 |
| KOZAA KOZA MADENCILIK | 83,20 | -1,77 | 383.036.777,25 | 17:59 |
| KOZAL KOZA ALTIN | 23,74 | -2,55 | 1.310.514.023,36 | 17:59 |
| KRDMA KARDEMIR (A) | 28,02 | -0,71 | 153.686.357,12 | 17:59 |
| KRDMB KARDEMIR (B) | 25,02 | 1,30 | 24.435.833,74 | 17:59 |
| KRDMD KARDEMIR (D) | 26,34 | 2,09 | 1.417.289.430,76 | 17:59 |
| KRGYO KORFEZ GMYO | 3,21 | 9,93 | 39.371.968,06 | 17:54 |
| KRONT KRON TEKNOLOJI | 16,12 | 4,95 | 87.661.445,55 | 17:59 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,74 | -3,96 | 23.573.205,26 | 17:50 |
| KRSTL KRISTAL KOLA | 11,22 | 3,79 | 131.462.173,13 | 17:59 |
| KRTEK KARSU TEKSTIL | 29,48 | 0,07 | 20.814.548,92 | 17:58 |
| KRVGD KERVAN GIDA | 2,54 | 1,20 | 47.434.762,30 | 17:59 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.225,00 | -0,77 | 1.500.167,50 | 17:55 |
| KTLEV KATILIMEVIM TAS. FIN. | 12,89 | -1,15 | 1.065.396.576,62 | 17:59 |
| KTSKR KUTAHYA SEKER FABRIKASI | 72,05 | 1,41 | 19.229.450,20 | 17:59 |
| KUTPO KUTAHYA PORSELEN | 103,40 | -1,52 | 34.534.631,10 | 17:59 |
| KUVVA KUVVA GIDA | 132,00 | 1,30 | 22.617.175,00 | 17:55 |
| KUYAS KUYAS YATIRIM | 48,64 | 5,28 | 442.413.400,54 | 17:59 |
| KZBGY KIZILBUK GYO | 15,56 | -2,20 | 205.262.238,55 | 17:59 |
| KZGYO KUZUGRUP GMYO | 25,08 | 0,32 | 150.516.879,12 | 17:59 |
| LIDER LDR TURIZM | 61,20 | -2,86 | 35.093.848,55 | 17:59 |
| LIDFA LIDER FAKTORING | 3,90 | 1,04 | 28.531.514,45 | 17:58 |
| LILAK LILA KAGIT | 28,44 | 0,35 | 83.038.053,20 | 17:59 |
| LINK LINK BILGISAYAR | 323,50 | -1,67 | 122.693.902,00 | 17:59 |
| LKMNH LOKMAN HEKIM SAGLIK | 16,07 | 0,25 | 16.323.348,64 | 17:58 |
| LMKDC LIMAK DOGU ANADOLU | 24,22 | 0,17 | 107.683.100,98 | 17:59 |
| LOGO LOGO YAZILIM | 147,90 | 1,72 | 81.165.542,20 | 17:59 |
| LRSHO LORAS HOLDING | 5,62 | -0,88 | 160.330.428,72 | 17:59 |
| LUKSK LUKS KADIFE | 114,00 | -0,96 | 54.373.795,60 | 17:59 |
| LYDHO LYDIA HOLDING | 123,00 | 2,50 | 128.233.497,90 | 17:58 |
| LYDYE LYDIA YESIL ENERJI | 13.620,00 | 9,99 | 428.465.117,50 | 17:57 |
| MAALT MARMARIS ALTINYUNUS | 1.013,00 | 0,50 | 16.662.431,00 | 17:59 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 42,70 | 2,01 | 40.350.367,92 | 17:59 |
| MAGEN MARGUN ENERJI | 25,12 | -1,02 | 80.519.473,28 | 17:59 |
| MAKIM MAKIM MAKINE | 16,66 | 0,12 | 13.509.169,51 | 17:59 |
| MAKTK MAKINA TAKIM | 14,41 | -0,21 | 66.735.086,90 | 17:59 |
| MANAS MANAS ENERJI YONETIMI | 7,11 | 9,89 | 191.236.533,87 | 17:58 |
| MARBL TUREKS TURUNC MADENCILIK | 13,23 | -0,15 | 24.950.350,94 | 17:58 |
| MARKA MARKA YATIRIM HOLDING | 44,28 | -0,63 | 25.502.427,74 | 17:59 |
| MARMR MARMARA HOLDING | 3,46 | -4,42 | 445.915.662,01 | 17:59 |
| MARTI MARTI OTEL | 3,18 | 1,92 | 148.134.704,93 | 17:59 |
| MAVI MAVI GIYIM | 38,84 | -0,97 | 336.513.437,38 | 17:59 |
| MEDTR MEDITERA TIBBI MALZEME | 29,84 | 1,15 | 15.806.215,94 | 17:59 |
| MEGAP MEGA POLIETILEN | 3,96 | -1,00 | 1.872.983,81 | 17:55 |
| MEGMT MEGA METAL | 34,86 | 1,93 | 215.295.123,44 | 17:59 |
| MEKAG MEKA GLOBAL MAKINE | 4,82 | -3,21 | 76.165.117,24 | 17:59 |
| MEPET METRO PETROL VE TESISLERI | 15,90 | -1,24 | 8.239.451,90 | 17:59 |
| MERCN MERCAN KIMYA | 30,96 | -10,00 | 433.002.620,54 | 17:58 |
| MERIT MERIT TURIZM | 20,18 | -0,39 | 113.894.512,56 | 17:59 |
| MERKO MERKO GIDA | 13,62 | 0,00 | 36.076.392,61 | 17:59 |
| METRO METRO HOLDING | 4,97 | -2,17 | 62.619.190,04 | 17:59 |
| MGROS MIGROS TICARET | 449,25 | 3,99 | 1.208.588.502,00 | 17:59 |
| MHRGY MHR GMYO | 3,72 | 2,48 | 21.419.368,15 | 17:59 |
| MIATK MIA TEKNOLOJI | 38,52 | -3,12 | 699.751.994,08 | 17:59 |
| MMCAS MMC SAN. VE TIC. YAT. | 66,65 | -6,78 | 2.012.403,55 | 17:55 |
| MNDRS MENDERES TEKSTIL | 13,50 | 0,07 | 36.005.468,96 | 17:59 |
| MNDTR MONDI TURKEY | 7,62 | 1,33 | 57.205.632,33 | 17:59 |
| MOBTL MOBILTEL ILETISIM | 7,31 | -0,54 | 41.143.930,10 | 17:59 |
| MOGAN MOGAN ENERJI | 8,95 | 0,34 | 31.961.929,40 | 17:59 |
| MOPAS MOPAS MARKETCILIK | 34,98 | -1,69 | 162.014.005,84 | 17:59 |
| MPARK MLP SAGLIK | 326,25 | 0,62 | 317.643.828,00 | 17:59 |
| MRGYO MARTI GMYO | 2,95 | 6,12 | 363.373.163,64 | 17:59 |
| MRSHL MARSHALL | 1.721,00 | 1,18 | 69.250.318,00 | 17:59 |
| MSGYO MISTRAL GMYO | 5,96 | 0,17 | 12.683.639,85 | 17:59 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 28,84 | 5,87 | 105.616.786,92 | 17:59 |
| MTRYO METRO YAT. ORT. | 8,20 | -1,09 | 3.602.460,68 | 17:57 |
| MZHLD MAZHAR ZORLU HOLDING | 6,49 | 0,15 | 2.665.505,14 | 17:59 |
| NATEN NATUREL ENERJI | 8,47 | -0,94 | 41.155.171,62 | 17:59 |
| NETAS NETAS TELEKOM. | 67,40 | 0,07 | 50.125.271,50 | 17:59 |
| NIBAS NIGBAS NIGDE BETON | 21,20 | 0,86 | 27.806.723,75 | 17:59 |
| NTGAZ NATURELGAZ | 10,03 | 3,30 | 94.647.264,94 | 17:59 |
| NTHOL NET HOLDING | 45,74 | -0,39 | 59.484.585,92 | 17:58 |
| NUGYO NUROL GMYO | 9,27 | 1,76 | 27.712.656,46 | 17:59 |
| NUHCM NUH CIMENTO | 240,40 | -2,16 | 23.241.733,20 | 17:58 |
| OBAMS OBA MAKARNACILIK | 44,32 | 2,88 | 212.908.752,30 | 17:59 |
| OBASE OBASE BILGISAYAR | 35,96 | 1,93 | 10.289.807,24 | 17:59 |
| ODAS ODAS ELEKTRIK | 5,62 | 9,98 | 515.856.248,81 | 17:59 |
| ODINE ODINE TEKNOLOJI | 197,90 | -0,55 | 146.752.125,70 | 17:59 |
| OFSYM OFIS YEM GIDA | 77,40 | -3,97 | 408.279.770,10 | 17:59 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 170,00 | -2,86 | 226.609.668,70 | 17:59 |
| ONRYT ONUR TEKNOLOJI | 79,40 | 4,06 | 67.463.483,30 | 17:58 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 9,15 | 2,12 | 9.737.872,32 | 17:58 |
| ORGE ORGE ENERJI ELEKTRIK | 66,85 | 0,68 | 35.516.356,50 | 17:59 |
| ORMA ORMA ORMAN MAHSULLERI | 179,00 | 1,76 | 1.514.543,70 | 17:55 |
| OSMEN OSMANLI MENKUL | 9,88 | 3,46 | 49.092.779,58 | 17:59 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 3,18 | -0,93 | 31.745.747,73 | 17:59 |
| OTKAR OTOKAR | 432,00 | -2,37 | 281.230.529,50 | 17:59 |
| OTTO OTTO HOLDING | 493,00 | -1,10 | 36.317.255,75 | 17:58 |
| OYAKC OYAK CIMENTO | 21,14 | 1,15 | 447.984.630,72 | 17:59 |
| OYAYO OYAK YAT. ORT. | 36,16 | 1,01 | 3.896.286,04 | 17:58 |
| OYLUM OYLUM SINAI YATIRIMLAR | 10,59 | -0,47 | 7.631.626,12 | 17:59 |
| OYYAT OYAK YATIRIM MENKUL | 53,45 | -0,09 | 22.861.148,10 | 17:59 |
| OZATD OZATA DENIZCILIK | 225,00 | 0,90 | 63.899.687,50 | 17:59 |
| OZGYO OZDERICI GMYO | 2,96 | 1,02 | 40.365.098,88 | 17:59 |
| OZKGY OZAK GMYO | 13,29 | -0,37 | 43.273.801,32 | 17:59 |
| OZRDN OZERDEN AMBALAJ | 11,93 | -0,17 | 16.679.070,66 | 17:57 |
| OZSUB OZSU BALIK | 17,83 | 1,36 | 15.168.663,04 | 17:58 |
| OZYSR OZYASAR TEL | 32,66 | -0,12 | 40.535.979,18 | 17:59 |
| PAGYO PANORA GMYO | 91,00 | -0,44 | 8.676.028,45 | 17:58 |
| PAMEL PAMEL ELEKTRIK | 89,25 | -0,78 | 9.140.436,15 | 17:59 |
| PAPIL PAPILON SAVUNMA | 15,28 | 0,46 | 160.316.122,41 | 17:59 |
| PARSN PARSAN | 89,90 | 0,00 | 16.585.434,10 | 17:58 |
| PASEU PASIFIK EURASIA LOJISTIK | 146,50 | -2,20 | 552.505.851,10 | 17:59 |
| PATEK PASIFIK TEKNOLOJI | 28,30 | 5,20 | 808.078.196,54 | 17:59 |
| PCILT PC ILETISIM MEDYA | 19,70 | 1,55 | 22.366.801,98 | 17:59 |
| PEKGY PEKER GMYO | 11,56 | -1,62 | 8.603.794.384,78 | 17:59 |
| PENGD PENGUEN GIDA | 8,59 | 0,59 | 21.589.483,14 | 17:59 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 14,40 | -0,69 | 30.187.614,39 | 17:59 |
| PETKM PETKIM | 16,84 | 0,18 | 1.677.225.891,74 | 17:59 |
| PETUN PINAR ET VE UN | 12,44 | 0,24 | 14.624.965,63 | 17:58 |
| PGSUS PEGASUS | 206,30 | -1,90 | 4.182.555.426,80 | 17:59 |
| PINSU PINAR SU | 13,92 | 4,74 | 603.381.375,57 | 17:59 |
| PKART PLASTIKKART | 78,40 | -2,00 | 29.160.765,00 | 17:59 |
| PKENT PETROKENT TURIZM | 211,70 | 0,91 | 17.937.896,00 | 17:58 |
| PLTUR PLATFORM TURIZM | 24,36 | -1,06 | 50.215.864,12 | 17:59 |
| PNLSN PANELSAN CATI CEPHE | 38,34 | 0,79 | 13.319.036,22 | 17:59 |
| PNSUT PINAR SUT | 12,43 | 0,73 | 25.011.500,26 | 17:59 |
| POLHO POLISAN HOLDING | 16,00 | -3,32 | 128.956.040,39 | 17:59 |
| POLTK POLITEKNIK METAL | 6.652,50 | -2,38 | 40.975.025,00 | 17:59 |
| PRDGS PARDUS GIRISIM | 6,10 | 0,49 | 9.275.525,81 | 17:58 |
| PRKAB TURK PRYSMIAN KABLO | 31,62 | 1,41 | 13.072.690,36 | 17:59 |
| PRKME PARK ELEK.MADENCILIK | 17,26 | -0,46 | 27.356.730,11 | 17:59 |
| PRZMA PRIZMA PRESS MATBAACILIK | 13,30 | 1,53 | 4.042.738,28 | 17:58 |
| PSDTC PERGAMON DIS TICARET | 166,50 | 3,35 | 27.824.782,40 | 17:59 |
| PSGYO PASIFIK GMYO | 3,26 | 9,76 | 1.897.121.924,70 | 17:59 |
| QNBFK QNB FINANSAL KIRALAMA | 57,05 | -2,73 | 3.488.091,80 | 17:55 |
| QNBTR QNB BANK | 485,00 | -1,02 | 6.812.090,00 | 17:55 |
| QUAGR QUA GRANITE HAYAL YAPI | 9,12 | 2,93 | 262.201.298,37 | 17:59 |
| RALYH RAL YATIRIM HOLDING | 191,70 | 4,13 | 906.600.706,40 | 17:59 |
| RAYSG RAY SIGORTA | 240,50 | -0,54 | 79.518.945,60 | 17:59 |
| REEDR REEDER TEKNOLOJI | 9,94 | 0,40 | 157.371.242,35 | 17:59 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 149,90 | -0,07 | 77.911.110,90 | 17:59 |
| RNPOL RAINBOW POLIKARBONAT | 37,00 | -2,01 | 11.287.338,10 | 17:58 |
| RODRG RODRIGO TEKSTIL | 21,80 | 0,55 | 7.159.409,36 | 17:59 |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,78 | -0,26 | 135.304.371,46 | 17:59 |
| RUBNS RUBENIS TEKSTIL | 19,39 | 0,31 | 13.515.711,97 | 17:58 |
| RUZYE RUZY MADENCILIK VE ENERJI | 12,07 | 1,51 | 130.074.355,25 | 17:59 |
| RYGYO REYSAS GMYO | 20,24 | -1,08 | 30.288.881,32 | 17:59 |
| RYSAS REYSAS LOJISTIK | 15,33 | 2,20 | 92.026.345,21 | 17:59 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 20,86 | 2,76 | 118.589.240,70 | 17:59 |
| SAHOL SABANCI HOLDING | 77,55 | 0,13 | 2.844.598.346,00 | 17:59 |
| SAMAT SARAY MATBAACILIK | 6,14 | -1,13 | 6.992.172,23 | 17:59 |
| SANEL SANEL MUHENDISLIK | 26,92 | 1,36 | 2.785.556,50 | 17:58 |
| SANFM SANIFOAM ENDUSTRI | 7,02 | -0,43 | 42.468.703,52 | 17:59 |
| SANKO SANKO PAZARLAMA | 22,10 | 0,55 | 5.648.341,74 | 17:58 |
| SARKY SARKUYSAN | 14,34 | -0,55 | 12.858.884,81 | 17:58 |
| SASA SASA POLYESTER | 3,02 | 0,33 | 2.667.997.736,25 | 17:59 |
| SAYAS SAY YENILENEBILIR ENERJI | 52,25 | -0,76 | 31.438.917,20 | 17:59 |
| SDTTR SDT UZAY VE SAVUNMA | 178,10 | -0,11 | 218.756.634,90 | 17:59 |
| SEGMN SEGMEN KARDESLER GIDA | 21,14 | 0,00 | 21.354.006,36 | 17:59 |
| SEGYO SEKER GMYO | 4,60 | 9,79 | 127.401.288,28 | 17:58 |
| SEKFK SEKER FIN. KIR. | 8,35 | 5,16 | 6.806.115,45 | 17:58 |
| SEKUR SEKURO PLASTIK | 14,16 | 0,28 | 6.217.056,33 | 17:59 |
| SELEC SELCUK ECZA DEPOSU | 81,85 | 0,00 | 63.250.417,90 | 17:59 |
| SELVA SELVA GIDA | 3,15 | -0,94 | 37.658.462,20 | 17:59 |
| SERNT SERANIT GRANIT SERAMIK | 10,00 | 0,00 | 62.631.122,80 | 17:59 |
| SEYKM SEYITLER KIMYA | 5,80 | 1,58 | 11.155.628,54 | 17:57 |
| SILVR SILVERLINE ENDUSTRI | 2,88 | -1,37 | 12.252.282,70 | 17:59 |
| SISE SISE CAM | 34,12 | 1,79 | 1.924.994.274,74 | 17:59 |
| SKBNK SEKERBANK | 7,53 | 5,61 | 419.308.753,50 | 17:59 |
| SKTAS SOKTAS | 4,67 | 0,00 | 36.495.805,65 | 17:59 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 145,20 | 10,00 | 38.539.463,50 | 17:45 |
| SKYMD SEKER YATIRIM | 13,04 | -1,88 | 40.769.178,48 | 17:59 |
| SMART SMARTIKS YAZILIM | 24,26 | -0,08 | 16.268.110,56 | 17:59 |
| SMRTG SMART GUNES ENERJISI TEK. | 26,40 | -1,57 | 58.178.078,26 | 17:59 |
| SMRVA SUMER VARLIK YONETIM | 363,00 | 0,48 | 712.452.314,00 | 17:59 |
| SNGYO SINPAS GMYO | 4,84 | -0,41 | 83.621.219,03 | 17:58 |
| SNICA SANICA ISI SANAYI | 4,88 | -2,20 | 76.998.236,74 | 17:59 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 225,00 | -1,53 | 7.724.143,00 | 17:55 |
| SNPAM SONMEZ PAMUKLU | 23,00 | -1,12 | 1.217.408,56 | 17:55 |
| SODSN SODAS SODYUM SANAYII | 103,80 | 1,67 | 564.192,90 | 17:55 |
| SOKE SOKE DEGIRMENCILIK | 11,22 | 0,90 | 10.158.750,55 | 17:58 |
| SOKM SOK MARKETLER TICARET | 43,24 | 2,85 | 471.123.090,96 | 17:59 |
| SONME SONMEZ FILAMENT | 128,20 | -1,16 | 2.643.422,20 | 17:58 |
| SRVGY SERVET GMYO | 2,99 | 1,36 | 125.018.104,15 | 17:59 |
| SUMAS SUMAS SUNI TAHTA | 299,75 | 3,27 | 988.940,50 | 17:55 |
| SUNTK SUN TEKSTIL | 35,54 | 0,79 | 89.642.665,60 | 17:59 |
| SURGY SUR TATIL EVLERI GMYO | 44,62 | 0,36 | 104.601.832,14 | 17:59 |
| SUWEN SUWEN TEKSTIL | 10,07 | 0,20 | 38.128.497,21 | 17:59 |
| TABGD TAB GIDA | 241,80 | -0,49 | 145.397.727,10 | 17:59 |
| TARKM TARKIM BITKI KORUMA | 393,00 | -0,76 | 79.233.955,75 | 17:59 |
| TATEN TATLIPINAR ENERJI URETIM | 80,20 | -0,19 | 85.554.586,45 | 17:59 |
| TATGD TAT GIDA | 12,25 | 1,24 | 16.763.668,92 | 17:59 |
| TAVHL TAV HAVALIMANLARI | 243,70 | 3,26 | 798.700.053,40 | 17:59 |
| TBORG T.TUBORG | 184,40 | 0,16 | 53.394.837,40 | 17:59 |
| TCELL TURKCELL | 98,00 | 1,08 | 1.621.423.834,10 | 17:59 |
| TCKRC KIRAC GALVANIZ | 43,66 | 0,37 | 39.004.961,90 | 17:58 |
| TDGYO TREND GMYO | 21,80 | -0,37 | 13.140.501,22 | 17:59 |
| TEHOL TERA YATIRIM TEK. HOL. | 38,72 | 10,00 | 4.451.681.829,48 | 17:59 |
| TEHOLR TERA YATIRIM TEK. HOL. - RHKP | 38,00 | 9,57 | 1.658.860.063,74 | 17:59 |
| TEKTU TEK-ART TURIZM | 23,64 | 0,51 | 1.767.635.711,24 | 17:59 |
| TERA TERA YATIRIM MENKUL DEGERLER | 902,00 | -1,15 | 1.745.854.119,50 | 17:59 |
| TEZOL EUROPAP TEZOL KAGIT | 12,63 | -0,79 | 30.256.613,14 | 17:59 |
| TGSAS TGS DIS TICARET | 182,20 | 0,77 | 27.217.568,90 | 17:59 |
| THYAO TURK HAVA YOLLARI | 288,75 | -1,95 | 11.836.037.804,75 | 17:59 |
| TKFEN TEKFEN HOLDING | 79,25 | 1,47 | 244.930.853,50 | 17:59 |
| TKNSA TEKNOSA IC VE DIS TICARET | 24,16 | -0,17 | 57.996.860,74 | 17:59 |
| TLMAN TRABZON LIMAN | 100,20 | 4,10 | 81.661.850,80 | 17:59 |
| TMPOL TEMAPOL POLIMER PLASTIK | 211,00 | -2,36 | 18.268.245,00 | 17:58 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 101,00 | 0,50 | 63.387.548,80 | 17:59 |
| TNZTP TAPDI TINAZTEPE | 21,56 | -1,19 | 33.499.992,26 | 17:59 |
| TOASO TOFAS OTO. FAB. | 261,25 | 2,45 | 1.100.418.395,50 | 17:59 |
| TRCAS TURCAS HOLDING | 37,40 | 3,31 | 41.419.381,02 | 17:58 |
| TRGYO TORUNLAR GMYO | 77,00 | 0,39 | 71.453.835,25 | 17:58 |
| TRHOL TERA FINANSAL YAT. HOL. | 404,75 | 8,66 | 279.072.926,00 | 17:59 |
| TRILC TURK ILAC SERUM | 20,42 | -0,29 | 39.071.858,30 | 17:58 |
| TSGYO TSKB GMYO | 7,36 | 2,22 | 66.831.882,41 | 17:59 |
| TSKB T.S.K.B. | 12,22 | 0,08 | 257.905.329,93 | 17:59 |
| TSPOR TRABZONSPOR SPORTIF | 1,32 | 10,00 | 1.793.485.243,38 | 17:59 |
| TTKOM TURK TELEKOM | 50,75 | 2,11 | 967.505.782,61 | 17:59 |
| TTRAK TURK TRAKTOR | 554,50 | 0,73 | 74.128.542,50 | 17:58 |
| TUCLK TUGCELIK | 9,00 | -0,11 | 31.822.712,74 | 17:59 |
| TUKAS TUKAS | 2,61 | -0,38 | 394.768.972,38 | 17:59 |
| TUPRS TUPRAS | 182,00 | 3,35 | 3.324.415.960,00 | 17:59 |
| TUREX TUREKS TURIZM TASIMACILIK | 7,62 | -0,13 | 147.929.672,23 | 17:59 |
| TURGG TURKER PROJE GAYRIMENKUL | 27,12 | 1,04 | 11.512.705,68 | 17:59 |
| TURSG TURKIYE SIGORTA | 11,22 | 4,66 | 1.746.813.709,29 | 17:59 |
| UFUK UFUK YATIRIM | 1.207,00 | 1,60 | 77.227.918,00 | 17:59 |
| ULAS ULASLAR TURIZM YAT. | 30,04 | 1,49 | 18.110.683,40 | 17:58 |
| ULKER ULKER BISKUVI | 104,20 | 1,17 | 580.523.791,10 | 17:59 |
| ULUFA ULUSAL FAKTORING | 3,86 | 3,76 | 125.643.048,87 | 17:59 |
| ULUSE ULUSOY ELEKTRIK | 179,40 | -0,39 | 32.401.384,90 | 17:59 |
| ULUUN ULUSOY UN SANAYI | 7,39 | 1,93 | 12.829.937,61 | 17:59 |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 14,10 | -0,42 | 17.442.579,02 | 17:58 |
| USAK USAK SERAMIK | 3,42 | -2,01 | 227.024.296,84 | 17:59 |
| VAKBN VAKIFLAR BANKASI | 23,36 | 0,09 | 908.299.838,30 | 17:59 |
| VAKFN VAKIF FIN. KIR. | 1,83 | 0,00 | 120.257.577,14 | 17:59 |
| VAKKO VAKKO TEKSTIL | 63,15 | 0,08 | 42.313.252,15 | 17:59 |
| VANGD VANET GIDA | 40,60 | 1,25 | 12.741.553,10 | 17:58 |
| VBTYZ VBT YAZILIM | 17,77 | -0,22 | 15.293.363,89 | 17:59 |
| VERTU VERUSATURK GIRISIM | 35,76 | 1,36 | 92.560.588,70 | 17:59 |
| VERUS VERUSA HOLDING | 238,20 | 7,30 | 148.654.141,50 | 17:59 |
| VESBE VESTEL BEYAZ ESYA | 8,44 | -0,71 | 119.977.739,66 | 17:59 |
| VESTL VESTEL | 31,94 | -1,60 | 213.807.766,46 | 17:59 |
| VKFYO VAKIF YAT. ORT. | 21,52 | 0,00 | 2.282.028,72 | 17:59 |
| VKGYO VAKIF GMYO | 2,36 | 1,72 | 71.653.410,96 | 17:58 |
| VKING VIKING KAGIT | 31,90 | 2,57 | 30.599.104,90 | 17:59 |
| VRGYO VERA KONSEPT GMYO | 3,13 | 1,62 | 116.586.478,39 | 17:59 |
| VSNMD VISNE MADENCILIK | 128,10 | 1,03 | 713.993.386,80 | 17:59 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 264,50 | -0,94 | 36.691.910,25 | 17:59 |
| YATAS YATAS | 35,50 | 5,28 | 78.341.738,48 | 17:59 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 33,46 | 5,29 | 47.269.421,32 | 17:59 |
| YBTAS YIBITAS INSAAT MALZEME | 22,36 | -0,89 | 3.541.498,52 | 17:55 |
| YEOTK YEO TEKNOLOJI ENERJI | 32,80 | -0,61 | 76.100.370,74 | 17:59 |
| YESIL YESIL YATIRIM HOLDING | 2,40 | 4,80 | 152.703.431,88 | 17:59 |
| YGGYO YENI GIMAT GMYO | 138,30 | 4,30 | 29.299.046,50 | 17:58 |
| YGYO YESIL GMYO | 1,76 | 1,15 | 7.133.630,01 | 17:55 |
| YIGIT YIGIT AKU | 24,16 | -0,58 | 50.226.625,04 | 17:59 |
| YKBNK YAPI VE KREDI BANK. | 30,24 | 1,68 | 4.318.455.439,30 | 17:59 |
| YKSLN YUKSELEN CELIK | 5,96 | 1,88 | 46.362.699,93 | 17:59 |
| YONGA YONGA MOBILYA | 64,50 | -3,15 | 1.628.431,50 | 17:55 |
| YUNSA YUNSA | 7,26 | -0,41 | 58.548.146,91 | 17:59 |
| YYAPI YESIL YAPI | 2,07 | 1,97 | 714.308.294,65 | 17:59 |
| YYLGD YAYLA GIDA | 9,93 | 2,37 | 48.478.043,24 | 17:59 |
| ZEDUR ZEDUR ENERJI | 8,07 | 0,50 | 12.091.285,16 | 17:59 |
| ZOREN ZORLU ENERJI | 3,28 | 1,23 | 269.024.128,73 | 17:59 |
| ZRGYO ZIRAAT GMYO | 22,40 | 1,36 | 10.675.122,92 | 17:58 |
