05 Kasım 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 13,33 | -0,82 | 184.916.123,83 | 15:59 |
| A1YEN A1 YENILENEBILIR ENERJI | 31,02 | -2,02 | 32.802.149,96 | 15:58 |
| ACSEL ACIPAYAM SELULOZ | 112,80 | -3,01 | 24.546.609,00 | 15:58 |
| ADEL ADEL KALEMCILIK | 31,94 | -0,87 | 50.181.748,98 | 15:58 |
| ADESE ADESE GAYRIMENKUL | 3,73 | 3,32 | 546.503.725,63 | 15:59 |
| ADGYO ADRA GMYO | 50,65 | -1,36 | 29.849.260,65 | 15:57 |
| AEFES ANADOLU EFES | 14,74 | 2,36 | 1.046.966.020,43 | 15:59 |
| AFYON AFYON CIMENTO | 13,30 | -0,08 | 31.024.271,88 | 15:58 |
| AGESA AGESA HAYAT EMEKLILIK | 218,60 | 3,75 | 115.975.502,90 | 15:58 |
| AGHOL ANADOLU GRUBU HOLDING | 26,20 | 3,07 | 127.648.598,20 | 15:59 |
| AGROT AGROTECH TEKNOLOJI | 7,64 | -0,26 | 43.550.235,80 | 15:59 |
| AGYO ATAKULE GMYO | 7,66 | -0,91 | 4.657.750,04 | 15:58 |
| AHGAZ AHLATCI DOGALGAZ | 28,76 | -1,10 | 48.096.663,86 | 15:59 |
| AHSGY AHES GMYO | 58,80 | 3,25 | 268.908.855,15 | 15:59 |
| AKBNK AKBANK | 61,20 | 0,33 | 4.700.644.135,80 | 15:59 |
| AKCNS AKCANSA | 133,40 | 0,00 | 33.575.493,70 | 15:58 |
| AKENR AKENERJI | 11,48 | -1,88 | 559.566.558,72 | 15:59 |
| AKFGY AKFEN GMYO | 2,82 | 1,08 | 102.130.718,84 | 15:58 |
| AKFIS AKFEN INSAAT | 26,54 | -0,52 | 46.273.506,60 | 15:58 |
| AKFYE AKFEN YEN. ENERJI | 17,60 | 0,86 | 59.203.698,74 | 15:59 |
| AKGRT AKSIGORTA | 7,07 | -1,12 | 140.792.241,53 | 15:58 |
| AKMGY AKMERKEZ GMYO | 248,00 | 5,80 | 15.058.638,45 | 15:59 |
| AKSA AKSA | 11,67 | -0,60 | 121.931.524,45 | 15:59 |
| AKSEN AKSA ENERJI | 56,55 | -1,65 | 591.524.735,50 | 15:58 |
| AKSGY AKIS GMYO | 8,09 | 0,75 | 155.445.177,49 | 15:57 |
| AKSUE AKSU ENERJI | 17,50 | -0,06 | 2.539.203,77 | 15:55 |
| AKYHO AKDENIZ YATIRIM HOLDING | 3,17 | -0,63 | 6.167.274,69 | 15:58 |
| ALARK ALARKO HOLDING | 83,55 | 1,64 | 350.315.528,25 | 15:59 |
| ALBRK ALBARAKA TURK | 8,33 | -0,24 | 62.428.818,81 | 15:58 |
| ALCAR ALARKO CARRIER | 946,50 | 0,53 | 15.674.125,50 | 15:58 |
| ALCTL ALCATEL LUCENT TELETAS | 127,00 | -6,62 | 402.517.751,90 | 15:59 |
| ALFAS ALFA SOLAR ENERJI | 43,92 | 0,92 | 45.409.037,50 | 15:59 |
| ALGYO ALARKO GMYO | 28,12 | 2,48 | 93.970.932,22 | 15:58 |
| ALKA ALKIM KAGIT | 11,16 | 2,29 | 105.700.713,88 | 15:59 |
| ALKIM ALKIM KIMYA | 18,81 | -1,00 | 39.929.541,92 | 15:58 |
| ALKLC ALTINKILIC GIDA VE SUT | 92,30 | -1,23 | 189.891.267,50 | 15:58 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 68,05 | 0,65 | 1.126.905.607,34 | 15:59 |
| ALTNY ALTINAY SAVUNMA | 65,95 | -0,60 | 161.370.476,45 | 15:59 |
| ALVES ALVES KABLO | 28,56 | -0,76 | 114.875.269,98 | 15:59 |
| ANELE ANEL ELEKTRIK | 15,83 | -0,57 | 10.179.819,79 | 15:58 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 12,16 | -1,54 | 71.023.839,84 | 15:58 |
| ANHYT ANADOLU HAYAT EMEK. | 105,70 | 1,05 | 114.277.723,80 | 15:59 |
| ANSGR ANADOLU SIGORTA | 23,58 | 0,60 | 110.975.033,76 | 15:58 |
| ARASE DOGU ARAS ENERJI | 58,40 | 0,86 | 25.011.417,00 | 15:58 |
| ARCLK ARCELIK | 112,00 | -0,09 | 252.704.913,10 | 15:59 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 28,46 | -0,14 | 63.404.326,84 | 15:59 |
| ARENA ARENA BILGISAYAR | 31,22 | -1,33 | 14.249.566,06 | 15:57 |
| ARMGD ARMADA GIDA | 37,08 | 0,98 | 58.805.552,28 | 15:59 |
| ARSAN ARSAN TEKSTIL | 3,15 | 2,94 | 57.227.718,65 | 15:59 |
| ARTMS ARTEMIS HALI | 48,18 | 1,73 | 138.377.167,40 | 15:59 |
| ARZUM ARZUM EV ALETLERI | 3,16 | 1,61 | 50.831.449,25 | 15:58 |
| ASELS ASELSAN | 195,50 | -0,91 | 7.146.852.918,00 | 15:59 |
| ASGYO ASCE GMYO | 11,55 | -0,26 | 26.754.589,85 | 15:58 |
| ASTOR ASTOR ENERJI | 99,55 | 0,35 | 1.328.687.998,25 | 15:59 |
| ASUZU ANADOLU ISUZU | 57,75 | 0,87 | 20.535.317,70 | 15:58 |
| ATAGY ATA GMYO | 14,28 | 0,14 | 1.247.478,23 | 15:58 |
| ATAKP ATAKEY PATATES | 54,05 | -0,83 | 24.847.112,65 | 15:57 |
| ATATP ATP YAZILIM | 136,60 | -1,37 | 52.044.099,30 | 15:58 |
| ATEKS AKIN TEKSTIL | 80,85 | 5,00 | 1.060.673,60 | 13:55 |
| ATLAS ATLAS YAT. ORT. | 6,46 | -0,92 | 2.439.716,28 | 15:53 |
| ATSYH ATLANTIS YATIRIM HOLDING | 74,60 | -3,99 | 2.383.743,90 | 13:55 |
| AVGYO AVRASYA GMYO | 16,97 | -6,81 | 34.090.491,78 | 15:59 |
| AVHOL AVRUPA YATIRIM HOLDING | 45,12 | -0,97 | 26.076.287,00 | 15:59 |
| AVOD A.V.O.D GIDA VE TARIM | 4,55 | -4,81 | 20.775.285,20 | 15:58 |
| AVPGY AVRUPAKENT GMYO | 57,65 | 0,44 | 18.314.258,15 | 15:59 |
| AVTUR AVRASYA PETROL VE TUR. | 15,65 | -3,40 | 17.481.986,49 | 15:58 |
| AYCES ALTINYUNUS CESME | 460,25 | 3,66 | 60.016.134,50 | 15:59 |
| AYDEM AYDEM ENERJI | 19,31 | -0,62 | 28.657.545,72 | 15:59 |
| AYEN AYEN ENERJI | 28,40 | -2,14 | 13.228.042,32 | 15:59 |
| AYES AYES CELIK HASIR VE CIT | 14,90 | 2,69 | 870.681,50 | 13:55 |
| AYGAZ AYGAZ | 201,30 | 1,16 | 145.855.897,70 | 15:58 |
| AZTEK AZTEK TEKNOLOJI | 52,10 | -0,57 | 35.267.663,80 | 15:58 |
| BAGFS BAGFAS | 34,70 | 2,36 | 48.531.306,46 | 15:58 |
| BAHKM BAHADIR KIMYA | 54,45 | 0,83 | 27.442.861,35 | 15:59 |
| BAKAB BAK AMBALAJ | 41,82 | 1,95 | 9.951.712,56 | 15:59 |
| BALAT BALATACILAR BALATACILIK | 73,50 | 2,94 | 1.576.409,60 | 13:55 |
| BALSU BALSU GIDA | 20,04 | -0,40 | 61.660.150,46 | 15:58 |
| BANVT BANVIT | 179,60 | -0,06 | 17.890.863,80 | 15:58 |
| BARMA BAREM AMBALAJ | 20,40 | 0,00 | 26.282.028,18 | 15:57 |
| BASCM BASTAS BASKENT CIMENTO | 14,87 | -0,13 | 961.464,49 | 13:55 |
| BASGZ BASKENT DOGALGAZ GMYO | 43,72 | 4,69 | 52.967.769,72 | 15:59 |
| BAYRK BAYRAK TABAN SANAYI | 37,38 | -2,40 | 94.965.352,60 | 15:59 |
| BEGYO BATI EGE GMYO | 5,80 | 1,05 | 103.403.327,15 | 15:59 |
| BERA BERA HOLDING | 19,24 | -0,72 | 153.317.840,60 | 15:59 |
| BESLR BESLER GIDA | 14,20 | -4,31 | 101.919.529,09 | 15:59 |
| BEYAZ BEYAZ FILO | 32,94 | -2,02 | 47.838.702,62 | 15:58 |
| BFREN BOSCH FREN SISTEMLERI | 168,80 | -0,18 | 25.857.293,10 | 15:58 |
| BIENY BIEN YAPI URUNLERI | 40,90 | 2,00 | 126.245.548,70 | 15:59 |
| BIGCH BUYUK SEFLER BIGCHEFS | 67,65 | -3,36 | 67.093.749,50 | 15:58 |
| BIGEN BIRLESIM GRUP ENERJI | 11,43 | 2,60 | 350.897.482,94 | 15:58 |
| BIGTK BIG MEDYA TEKNOLOJI | 372,00 | -9,98 | 15.061.536,00 | 15:59 |
| BIMAS BIM MAGAZALAR | 528,00 | -0,85 | 1.909.982.929,00 | 15:59 |
| BINBN BIN ULASIM TEKNOLOJILERI | 182,70 | 3,92 | 198.292.503,90 | 15:59 |
| BINHO 1000 YATIRIMLAR HOL. | 11,17 | 0,81 | 721.863.008,22 | 15:59 |
| BIOEN BIOTREND CEVRE VE ENERJI | 21,88 | -1,53 | 52.118.998,68 | 15:59 |
| BIZIM BIZIM MAGAZALARI | 28,70 | 0,63 | 11.870.630,40 | 15:58 |
| BJKAS BESIKTAS FUTBOL YAT. | 1,93 | 0,52 | 149.199.944,58 | 15:59 |
| BLCYT BILICI YATIRIM | 25,20 | -2,33 | 18.184.008,62 | 15:58 |
| BLUME BLUME METAL KIMYA | 56,45 | 1,26 | 81.051.013,75 | 15:58 |
| BMSCH BMS CELIK HASIR | 21,34 | 0,00 | 36.472.015,76 | 15:58 |
| BMSTL BMS BIRLESIK METAL | 76,95 | 6,43 | 398.720.652,25 | 15:59 |
| BNTAS BANTAS AMBALAJ | 6,88 | -0,72 | 19.865.753,20 | 15:57 |
| BOBET BOGAZICI BETON SANAYI | 19,71 | -1,65 | 108.327.088,12 | 15:58 |
| BORLS BORLEASE OTOMOTIV | 22,10 | -9,94 | 9.454.512,60 | 15:58 |
| BORSK BOR SEKER | 24,58 | 3,36 | 133.563.284,88 | 15:58 |
| BOSSA BOSSA | 7,16 | 0,00 | 15.300.787,60 | 15:58 |
| BRISA BRISA | 89,80 | -1,32 | 30.277.020,10 | 15:57 |
| BRKO BIRKO MENSUCAT | 7,90 | 1,94 | 3.893.266,10 | 13:55 |
| BRKSN BERKOSAN YALITIM | 8,31 | -0,84 | 6.854.429,13 | 15:57 |
| BRKVY BIRIKIM VARLIK YONETIM | 88,45 | 1,61 | 188.956.059,45 | 15:57 |
| BRLSM BIRLESIM MUHENDISLIK | 14,96 | -0,93 | 19.428.455,34 | 15:58 |
| BRMEN BIRLIK MENSUCAT | 22,76 | 0,18 | 1.433.288,24 | 13:55 |
| BRSAN BORUSAN BORU SANAYI | 486,25 | -0,82 | 764.617.981,75 | 15:59 |
| BRYAT BORUSAN YAT. PAZ. | 2.433,00 | -0,29 | 168.040.760,00 | 15:59 |
| BSOKE BATISOKE CIMENTO | 16,46 | -1,44 | 149.196.418,33 | 15:59 |
| BTCIM BATI CIMENTO | 4,70 | 0,43 | 762.114.555,00 | 15:59 |
| BUCIM BURSA CIMENTO | 6,57 | -1,20 | 33.045.693,40 | 15:58 |
| BULGS BULLS GSYO | 44,62 | -2,36 | 661.999.720,92 | 15:59 |
| BURCE BURCELIK | 36,90 | -4,16 | 82.577.205,02 | 15:58 |
| BURVA BURCELIK VANA | 304,25 | -1,85 | 15.126.886,75 | 13:55 |
| BVSAN BULBULOGLU VINC | 127,50 | -1,77 | 166.241.696,90 | 15:58 |
| BYDNR BAYDONER RESTORANLARI | 22,26 | 2,02 | 5.979.706,70 | 15:59 |
| CANTE CAN2 TERMIK | 2,52 | -0,79 | 2.265.244.574,76 | 15:59 |
| CASA CASA EMTIA PETROL | 92,80 | 1,98 | 2.537.152,00 | 13:55 |
| CATES CATES ELEKTRIK | 35,00 | -1,69 | 18.659.234,92 | 15:59 |
| CCOLA COCA COLA ICECEK | 54,20 | 3,93 | 841.256.590,65 | 15:59 |
| CELHA CELIK HALAT | 9,16 | -0,22 | 20.205.689,95 | 15:59 |
| CEMAS CEMAS DOKUM | 5,47 | -0,18 | 150.265.971,62 | 15:59 |
| CEMTS CEMTAS | 11,18 | -0,89 | 54.237.857,78 | 15:57 |
| CEMZY CEM ZEYTIN | 45,36 | -10,00 | 73.470.452,68 | 15:58 |
| CEOEM CEO EVENT MEDYA | 27,14 | -1,81 | 24.437.117,40 | 15:58 |
| CGCAM CAGDAS CAM | 38,44 | 0,05 | 182.477.996,54 | 15:59 |
| CIMSA CIMSA | 44,56 | -0,31 | 347.744.539,42 | 15:59 |
| CLEBI CELEBI | 1.584,00 | 0,89 | 66.092.472,00 | 15:58 |
| CMBTN CIMBETON | 2.310,00 | -0,13 | 27.947.378,00 | 15:58 |
| CMENT CIMENTAS | 350,00 | 0,00 | 1.974.700,00 | 13:55 |
| CONSE CONSUS ENERJI | 3,48 | 1,16 | 53.043.228,17 | 15:58 |
| COSMO COSMOS YAT. HOLDING | 172,70 | -5,32 | 24.394.433,60 | 15:58 |
| CRDFA CREDITWEST FAKTORING | 48,00 | 4,35 | 15.641.697,12 | 13:55 |
| CRFSA CARREFOURSA | 115,30 | 0,79 | 60.536.916,30 | 15:58 |
| CUSAN CUHADAROGLU METAL | 25,24 | -1,10 | 12.961.519,74 | 15:58 |
| CVKMD CVK MADEN | 20,68 | -2,64 | 308.079.959,92 | 15:59 |
| CWENE CW ENERJI | 26,98 | 0,45 | 267.944.298,30 | 15:58 |
| DAGI DAGI GIYIM | 8,25 | 0,61 | 72.206.961,86 | 15:59 |
| DAPGM DAP GAYRIMENKUL | 13,17 | 0,69 | 188.576.629,13 | 15:59 |
| DARDL DARDANEL | 2,61 | -0,76 | 43.254.106,12 | 15:58 |
| DCTTR DCT TRADING DIS TICARET | 31,60 | -3,48 | 49.280.918,70 | 15:58 |
| DENGE DENGE HOLDING | 3,42 | -1,72 | 89.647.926,84 | 15:59 |
| DERHL DERLUKS YATIRIM HOLDING | 16,74 | 0,24 | 73.648.053,77 | 15:59 |
| DERIM DERIMOD | 40,58 | 0,64 | 9.936.361,68 | 15:58 |
| DESA DESA DERI | 15,05 | 1,62 | 19.431.547,84 | 15:56 |
| DESPC DESPEC BILGISAYAR | 54,25 | -7,58 | 99.456.120,05 | 15:58 |
| DEVA DEVA HOLDING | 69,80 | -0,92 | 33.524.581,55 | 15:58 |
| DGATE DATAGATE BILGISAYAR | 82,30 | -0,06 | 28.186.231,70 | 15:58 |
| DGGYO DOGUS GMYO | 32,66 | -0,73 | 1.421.576,38 | 15:39 |
| DGNMO DOGANLAR MOBILYA | 6,24 | -0,32 | 5.624.783,18 | 15:57 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 26,50 | -1,85 | 2.789.168,16 | 13:55 |
| DITAS DITAS DOGAN | 29,06 | 3,93 | 65.792.289,50 | 15:59 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 5,96 | -0,33 | 58.698.705,67 | 15:58 |
| DMRGD DMR UNLU MAMULLER | 27,10 | -1,24 | 41.207.851,64 | 15:58 |
| DMSAS DEMISAS DOKUM | 9,40 | 0,43 | 12.527.117,79 | 15:56 |
| DNISI DINAMIK ISI MAKINA YALITIM | 21,42 | -1,29 | 15.958.606,40 | 15:57 |
| DOAS DOGUS OTOMOTIV | 180,50 | -0,39 | 225.461.999,00 | 15:59 |
| DOCO DO-CO | 9.917,50 | -1,22 | 23.676.477,50 | 15:58 |
| DOFER DOFER YAPI MALZEMELERI | 61,30 | 0,99 | 38.067.222,80 | 15:56 |
| DOFRB DOF ROBOTIK | 122,20 | 8,91 | 907.840.970,30 | 15:59 |
| DOGUB DOGUSAN | 47,70 | -10,00 | 14.651.389,03 | 15:59 |
| DOHOL DOGAN HOLDING | 17,05 | -0,18 | 242.727.884,62 | 15:59 |
| DOKTA DOKTAS DOKUMCULUK | 25,10 | -1,57 | 3.332.313,50 | 15:59 |
| DSTKF DESTEK FINANS FAKTORING | 661,00 | 2,16 | 2.033.487.937,00 | 15:59 |
| DUNYH DUNYA HOLDING | 118,80 | -4,19 | 44.924.305,10 | 15:58 |
| DURDO DURAN DOGAN BASIM | 3,97 | -1,00 | 16.685.130,76 | 15:59 |
| DURKN DURUKAN SEKERLEME | 15,71 | 0,13 | 13.332.352,56 | 15:57 |
| DYOBY DYO BOYA | 14,30 | -0,76 | 11.606.677,03 | 15:58 |
| DZGYO DENIZ GMYO | 7,13 | -0,42 | 14.127.167,41 | 15:58 |
| EBEBK EBEBEK MAGAZACILIK | 54,25 | -1,63 | 17.149.993,30 | 15:58 |
| ECILC ECZACIBASI ILAC | 89,30 | 0,34 | 556.135.565,55 | 15:59 |
| ECOGR ECOGREEN ENERJI | 13,83 | 9,94 | 3.613.046,01 | 15:59 |
| ECZYT ECZACIBASI YATIRIM | 327,00 | -0,91 | 257.297.183,75 | 15:59 |
| EDATA E-DATA TEKNOLOJI | 5,74 | -1,03 | 24.580.869,99 | 15:57 |
| EDIP EDIP GAYRIMENKUL | 35,36 | -0,45 | 44.884.754,46 | 15:58 |
| EFOR EFOR YATIRIM | 148,50 | 1,99 | 230.670.388,40 | 15:57 |
| EGEEN EGE ENDUSTRI | 8.165,00 | 0,43 | 76.024.407,50 | 15:58 |
| EGEGY EGEYAPI AVRUPA GMYO | 28,08 | 0,14 | 11.793.692,80 | 15:59 |
| EGEPO NASMED EGEPOL | 7,80 | 0,13 | 21.431.696,77 | 15:58 |
| EGGUB EGE GUBRE | 111,80 | 4,00 | 155.864.410,20 | 15:59 |
| EGPRO EGE PROFIL | 27,56 | -0,86 | 19.888.217,70 | 15:59 |
| EGSER EGE SERAMIK | 3,41 | -0,87 | 9.849.648,12 | 15:59 |
| EKGYO EMLAK KONUT GMYO | 20,20 | -0,10 | 2.805.225.246,80 | 15:59 |
| EKIZ EKIZ KIMYA | 88,55 | 4,18 | 1.270.268,45 | 13:55 |
| EKOS EKOS TEKNOLOJI | 27,68 | -2,67 | 67.078.459,38 | 15:59 |
| EKSUN EKSUN GIDA | 6,45 | 0,47 | 8.397.881,40 | 15:57 |
| ELITE ELITE NATUREL ORGANIK GIDA | 35,16 | -1,18 | 35.099.440,34 | 15:59 |
| EMKEL EMEK ELEKTRIK | 61,45 | 0,57 | 503.126.300,20 | 15:59 |
| EMNIS EMINIS AMBALAJ | 192,40 | -0,31 | 1.097.949,60 | 13:55 |
| ENDAE ENDA ENERJI HOLDING | 16,55 | 0,00 | 27.196.980,98 | 15:58 |
| ENERY ENERYA ENERJI | 10,11 | -1,75 | 265.055.501,57 | 15:59 |
| ENJSA ENERJISA ENERJI | 78,20 | -2,80 | 257.642.447,00 | 15:59 |
| ENKAI ENKA INSAAT | 76,20 | 0,33 | 518.483.405,25 | 15:58 |
| ENSRI ENSARI SINAI YATIRIMLAR | 114,10 | 0,53 | 17.219.619,90 | 15:58 |
| ENTRA IC ENTERRA YEN. ENERJI | 11,39 | -0,52 | 56.776.261,96 | 15:59 |
| EPLAS EGEPLAST | 6,25 | 0,81 | 27.173.196,91 | 15:59 |
| ERBOS ERBOSAN | 197,50 | 0,15 | 9.622.547,80 | 15:58 |
| ERCB ERCIYAS CELIK BORU | 77,20 | 0,65 | 14.770.655,05 | 15:58 |
| EREGL EREGLI DEMIR CELIK | 27,24 | -6,65 | 10.866.053.014,78 | 15:59 |
| ERSU ERSU GIDA | 19,89 | -1,44 | 9.602.789,78 | 15:58 |
| ESCAR ESCAR FILO | 20,36 | 0,10 | 44.063.823,48 | 15:59 |
| ESCOM ESCORT TEKNOLOJI | 3,37 | -0,88 | 143.166.940,21 | 15:59 |
| ESEN ESENBOGA ELEKTRIK | 6,98 | -2,51 | 317.927.612,16 | 15:59 |
| ETILR ETILER GIDA | 4,65 | -0,21 | 47.129.993,91 | 15:59 |
| ETYAT EURO TREND YAT. ORT. | 24,40 | -2,40 | 8.825.473,18 | 15:55 |
| EUHOL EURO YATIRIM HOLDING | 13,10 | -9,22 | 35.903.863,10 | 13:55 |
| EUKYO EURO KAPITAL YAT. ORT. | 16,10 | -2,72 | 13.434.077,92 | 15:58 |
| EUPWR EUROPOWER ENERJI | 29,00 | 2,40 | 98.378.308,62 | 15:59 |
| EUREN EUROPEN ENDUSTRI | 7,52 | -6,58 | 1.043.409.263,11 | 15:59 |
| EUYO EURO YAT. ORT. | 14,28 | -2,19 | 6.511.636,06 | 15:53 |
| EYGYO EYG GMYO | 4,41 | -2,00 | 16.813.566,46 | 15:58 |
| FADE FADE GIDA | 15,21 | 0,07 | 12.672.499,37 | 15:58 |
| FENER FENERBAHCE FUTBOL | 10,19 | 0,10 | 129.799.757,51 | 15:58 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,87 | -1,30 | 5.872.378,81 | 15:58 |
| FMIZP F-M IZMIT PISTON | 353,50 | -2,08 | 29.692.297,00 | 15:58 |
| FONET FONET BILGI TEKNOLOJILERI | 3,18 | 1,27 | 245.122.332,47 | 15:59 |
| FORMT FORMET METAL VE CAM | 3,99 | -0,25 | 124.458.739,97 | 15:58 |
| FORTE FORTE BILGI ILETISIM | 76,55 | 4,15 | 82.628.819,10 | 15:59 |
| FRIGO FRIGO PAK GIDA | 11,70 | -1,18 | 57.169.818,20 | 15:58 |
| FROTO FORD OTOSAN | 99,00 | 0,51 | 979.794.810,30 | 15:59 |
| FZLGY FUZUL GMYO | 14,16 | -0,98 | 94.094.686,35 | 15:59 |
| GARAN GARANTI BANKASI | 134,40 | 0,15 | 3.816.382.560,70 | 15:59 |
| GARFA GARANTI FAKTORING | 26,26 | -1,35 | 9.300.679,04 | 15:57 |
| GEDIK GEDIK Y. MEN. DEG. | 7,42 | -0,67 | 66.955.982,92 | 15:59 |
| GEDZA GEDIZ AMBALAJ | 28,40 | -0,21 | 9.617.894,04 | 15:58 |
| GENIL GEN ILAC | 182,60 | -4,90 | 105.850.108,90 | 15:58 |
| GENTS GENTAS | 10,11 | 0,30 | 94.920.017,33 | 15:59 |
| GEREL GERSAN ELEKTRIK | 18,94 | -1,04 | 69.630.200,82 | 15:59 |
| GESAN GIRISIM ELEKTRIK SANAYI | 47,92 | 1,05 | 101.625.022,84 | 15:59 |
| GIPTA GIPTA OFIS KIRTASIYE | 80,00 | -9,30 | 144.064.599,15 | 15:59 |
| GLBMD GLOBAL MEN. DEG. | 13,47 | -0,59 | 3.132.970,21 | 15:58 |
| GLCVY GELECEK VARLIK YONETIMI | 72,15 | 0,84 | 23.627.350,70 | 15:58 |
| GLRMK GULERMAK AGIR SANAYI | 192,50 | 0,10 | 184.450.678,60 | 15:58 |
| GLRYH GULER YAT. HOLDING | 4,85 | 0,00 | 95.434.835,66 | 15:59 |
| GLYHO GLOBAL YAT. HOLDING | 11,35 | 1,25 | 147.377.009,86 | 15:58 |
| GMTAS GIMAT MAGAZACILIK | 43,18 | 0,42 | 21.656.775,64 | 15:58 |
| GOKNR GOKNUR GIDA | 23,02 | 0,26 | 50.326.357,20 | 15:58 |
| GOLTS GOLTAS CIMENTO | 335,75 | 0,60 | 37.151.459,50 | 15:59 |
| GOODY GOOD-YEAR | 16,09 | -0,49 | 16.328.210,63 | 15:58 |
| GOZDE GOZDE GIRISIM | 22,16 | -0,98 | 32.042.190,20 | 15:58 |
| GRNYO GARANTI YAT. ORT. | 14,35 | -2,45 | 6.513.849,49 | 15:56 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 340,00 | -0,29 | 96.427.921,75 | 15:59 |
| GRTHO GRAINTURK HOLDING | 351,00 | -9,94 | 371.193.417,75 | 15:58 |
| GSDDE GSD DENIZCILIK | 10,54 | 0,29 | 14.937.429,27 | 15:57 |
| GSDHO GSD HOLDING | 4,75 | -0,63 | 16.599.134,89 | 15:58 |
| GSRAY GALATASARAY SPORTIF | 1,49 | 0,68 | 646.041.708,32 | 15:59 |
| GUBRF GUBRE FABRIK. | 302,75 | 3,59 | 700.058.634,50 | 15:59 |
| GUNDG GUNDOGDU GIDA | 96,75 | -0,26 | 15.284.054,65 | 15:55 |
| GWIND GALATA WIND ENERJI | 25,28 | -2,09 | 108.540.050,02 | 15:59 |
| GZNMI GEZINOMI SEYAHAT | 289,00 | -2,36 | 41.481.681,75 | 15:58 |
| HALKB T. HALK BANKASI | 26,54 | -0,45 | 819.837.324,18 | 15:59 |
| HATEK HATAY TEKSTIL | 15,95 | 0,82 | 26.802.797,26 | 15:58 |
| HATSN HATSAN GEMI | 45,96 | -1,12 | 26.284.195,56 | 15:59 |
| HDFGS HEDEF GIRISIM | 4,83 | -9,89 | 171.173.493,87 | 15:58 |
| HEDEF HEDEF HOLDING | 76,20 | -6,16 | 449.875.357,40 | 15:59 |
| HEKTS HEKTAS | 3,62 | -0,28 | 255.417.811,72 | 15:58 |
| HKTM HIDROPAR HAREKET KONTROL | 12,37 | -1,59 | 25.793.190,55 | 15:59 |
| HLGYO HALK GMYO | 4,19 | 0,24 | 175.983.413,09 | 15:58 |
| HOROZ HOROZ LOJISTIK | 62,65 | 0,89 | 102.159.495,30 | 15:59 |
| HRKET HAREKET PROJE TASIMACILIGI | 75,60 | -1,50 | 27.903.268,55 | 15:58 |
| HTTBT HITIT BILGISAYAR | 48,78 | -0,45 | 20.475.460,28 | 15:58 |
| HUBVC HUB GIRISIM | 3,69 | -3,66 | 22.377.849,29 | 15:59 |
| HUNER HUN YENILENEBILIR ENERJI | 3,88 | -0,51 | 42.246.018,42 | 15:58 |
| HURGZ HURRIYET GZT. | 6,13 | -1,29 | 18.147.502,08 | 15:59 |
| ICBCT ICBC TURKEY BANK | 15,06 | -0,46 | 26.338.198,15 | 15:58 |
| ICUGS ICU GIRISIM | 3,35 | 2,13 | 139.921.842,81 | 15:59 |
| IDGYO IDEALIST GMYO | 3,59 | -4,01 | 6.918.084,49 | 15:57 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 39,32 | 9,40 | 2.018.735.582,40 | 15:59 |
| IHAAS IHLAS HABER AJANSI | 43,84 | 4,08 | 70.252.355,80 | 15:58 |
| IHEVA IHLAS EV ALETLERI | 2,67 | 0,75 | 10.068.650,92 | 15:57 |
| IHGZT IHLAS GAZETECILIK | 1,93 | 4,32 | 239.710.025,26 | 15:59 |
| IHLAS IHLAS HOLDING | 3,48 | 5,14 | 976.724.570,90 | 15:58 |
| IHLGM IHLAS GAYRIMENKUL | 2,97 | 1,71 | 237.423.094,13 | 15:58 |
| IHYAY IHLAS YAYIN HOLDING | 2,68 | 6,35 | 204.198.689,50 | 15:59 |
| IMASM IMAS MAKINA | 5,42 | -4,91 | 613.915.344,67 | 15:59 |
| INDES INDEKS BILGISAYAR | 8,40 | -0,36 | 21.739.222,38 | 15:58 |
| INFO INFO YATIRIM | 4,52 | -6,80 | 232.686.813,00 | 15:59 |
| INGRM INGRAM BILISIM | 441,00 | -0,79 | 12.345.013,00 | 15:56 |
| INTEK INNOSA TEKNOLOJI | 326,00 | -9,94 | 7.717.724,00 | 13:55 |
| INTEM INTEMA | 309,50 | -1,28 | 16.986.896,50 | 15:58 |
| INVEO INVEO YATIRIM HOLDING | 10,65 | -2,02 | 122.741.413,34 | 15:59 |
| INVES INVESTCO HOLDING | 283,50 | -10,00 | 26.996.004,00 | 15:58 |
| IPEKE IPEK DOGAL ENERJI | 74,05 | -0,60 | 111.403.059,55 | 15:57 |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 101,00 | 1,00 | 1.074.842,00 | 13:55 |
| ISBTR IS BANKASI (B) | 524.897,50 | -0,01 | 2.578.777,50 | 13:55 |
| ISCTR IS BANKASI (C) | 13,03 | 1,09 | 5.595.630.283,35 | 15:59 |
| ISDMR ISKENDERUN DEMIR CELIK | 38,52 | -0,98 | 62.016.395,10 | 15:58 |
| ISFIN IS FIN.KIR. | 19,61 | -2,44 | 71.165.691,04 | 15:58 |
| ISGSY IS GIRISIM | 69,65 | -1,28 | 72.553.365,50 | 15:58 |
| ISGYO IS GMYO | 20,34 | 0,30 | 60.124.273,18 | 15:58 |
| ISKPL ISIK PLASTIK | 9,39 | -3,00 | 34.663.424,33 | 15:59 |
| ISKUR IS BANKASI (KUR.) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 44,44 | 0,05 | 169.185.544,10 | 15:59 |
| ISSEN ISBIR SENTETIK DOKUMA | 8,28 | 0,24 | 4.905.609,73 | 15:58 |
| ISYAT IS YAT. ORT. | 8,54 | 0,12 | 4.699.151,73 | 15:59 |
| IZENR IZDEMIR ENERJI | 9,92 | -2,17 | 146.228.097,98 | 15:59 |
| IZFAS IZMIR FIRCA | 142,50 | 0,28 | 50.411.111,90 | 15:58 |
| IZINV IZ YATIRIM HOLDING | 71,35 | 0,21 | 16.905.341,65 | 15:59 |
| IZMDC IZMIR DEMIR CELIK | 6,57 | -1,79 | 24.154.205,12 | 15:58 |
| JANTS JANTSA JANT SANAYI | 20,90 | -0,85 | 32.335.531,04 | 15:58 |
| KAPLM KAPLAMIN | 491,25 | 0,05 | 66.681.729,50 | 15:59 |
| KAREL KAREL ELEKTRONIK | 9,94 | -0,70 | 113.028.834,31 | 15:58 |
| KARSN KARSAN OTOMOTIV | 10,42 | -0,10 | 77.847.901,69 | 15:59 |
| KARTN KARTONSAN | 84,45 | -0,30 | 10.914.887,65 | 15:56 |
| KATMR KATMERCILER EKIPMAN | 3,59 | 1,99 | 1.684.336.946,46 | 15:59 |
| KAYSE KAYSERI SEKER FABRIKASI | 18,92 | -0,68 | 94.013.567,62 | 15:59 |
| KBORU KUZEY BORU | 14,82 | -2,44 | 91.853.400,01 | 15:59 |
| KCAER KOCAER CELIK | 12,79 | -6,57 | 346.885.458,54 | 15:59 |
| KCHOL KOC HOLDING | 171,00 | 0,06 | 3.700.565.169,70 | 15:59 |
| KENT KENT GIDA | 773,00 | -0,90 | 1.261.948,00 | 13:55 |
| KERVN KERVANSARAY YAT. HOLDING | 2,68 | 1,52 | 938.662,77 | 13:55 |
| KFEIN KAFEIN YAZILIM | 9,85 | -0,51 | 28.249.806,08 | 15:58 |
| KGYO KORAY GMYO | 6,28 | -2,79 | 59.891.278,30 | 15:58 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 15,82 | -1,86 | 22.278.218,34 | 15:57 |
| KLGYO KILER GMYO | 7,31 | -1,88 | 296.668.948,02 | 15:59 |
| KLKIM KALEKIM KIMYEVI MADDELER | 33,90 | -3,25 | 137.713.276,46 | 15:59 |
| KLMSN KLIMASAN KLIMA | 36,84 | -3,81 | 27.858.190,42 | 15:58 |
| KLNMA T. KALKINMA BANK. | 12,72 | -3,42 | 1.511.326,77 | 13:55 |
| KLRHO KILER HOLDING | 129,90 | -9,03 | 507.404.386,50 | 15:58 |
| KLSER KALESERAMIK | 31,80 | 0,63 | 25.157.710,60 | 15:59 |
| KLSYN KOLEKSIYON MOBILYA | 5,88 | 1,73 | 10.822.495,93 | 15:58 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 59,50 | -0,83 | 69.383.252,35 | 15:59 |
| KMPUR KIMTEKS POLIURETAN | 18,72 | -2,45 | 57.373.415,24 | 15:59 |
| KNFRT KONFRUT TARIM | 13,90 | -1,35 | 19.199.397,32 | 15:58 |
| KOCMT KOC METALURJI | 3,05 | 1,67 | 72.071.591,16 | 15:59 |
| KONKA KONYA KAGIT | 15,63 | -1,57 | 20.042.221,68 | 15:57 |
| KONTR KONTROLMATIK TEKNOLOJI | 31,82 | 0,13 | 1.372.761.924,94 | 15:59 |
| KONYA KONYA CIMENTO | 5.127,50 | 0,15 | 27.159.667,50 | 15:59 |
| KOPOL KOZA POLYESTER | 7,06 | 0,71 | 78.329.706,81 | 15:59 |
| KORDS KORDSA TEKNIK TEKSTIL | 54,75 | -0,36 | 26.326.163,90 | 15:58 |
| KOTON KOTON MAGAZACILIK | 17,69 | -0,23 | 23.579.558,43 | 15:59 |
| KOZAA KOZA MADENCILIK | 87,25 | -2,02 | 336.596.188,25 | 15:59 |
| KOZAL KOZA ALTIN | 26,88 | 0,07 | 1.314.812.923,14 | 15:59 |
| KRDMA KARDEMIR (A) | 28,52 | -1,99 | 61.248.372,38 | 15:58 |
| KRDMB KARDEMIR (B) | 25,06 | -2,19 | 15.281.641,08 | 15:58 |
| KRDMD KARDEMIR (D) | 27,90 | -2,52 | 1.241.406.748,32 | 15:59 |
| KRGYO KORFEZ GMYO | 3,40 | -0,29 | 80.133.030,71 | 15:58 |
| KRONT KRON TEKNOLOJI | 16,84 | -2,66 | 30.342.693,97 | 15:58 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,61 | -1,03 | 7.965.253,21 | 15:59 |
| KRSTL KRISTAL KOLA | 12,09 | 2,03 | 53.154.636,42 | 15:58 |
| KRTEK KARSU TEKSTIL | 28,76 | -4,20 | 105.620.779,18 | 15:58 |
| KRVGD KERVAN GIDA | 2,67 | 1,52 | 21.766.816,21 | 15:58 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.332,50 | -3,34 | 1.018.455,00 | 13:55 |
| KTLEV KATILIMEVIM TAS. FIN. | 14,43 | 1,48 | 424.247.356,14 | 15:58 |
| KTSKR KUTAHYA SEKER FABRIKASI | 75,25 | 0,47 | 27.944.945,35 | 15:59 |
| KUTPO KUTAHYA PORSELEN | 110,60 | -0,81 | 30.898.938,30 | 15:59 |
| KUVVA KUVVA GIDA | 136,60 | 1,19 | 4.367.204,60 | 13:55 |
| KUYAS KUYAS YATIRIM | 48,42 | 2,58 | 320.653.319,78 | 15:59 |
| KZBGY KIZILBUK GYO | 15,98 | 2,17 | 201.850.072,68 | 15:59 |
| KZGYO KUZUGRUP GMYO | 27,24 | -0,07 | 37.908.557,00 | 15:59 |
| LIDER LDR TURIZM | 65,75 | -3,10 | 43.413.195,05 | 15:59 |
| LIDFA LIDER FAKTORING | 4,19 | -2,33 | 31.913.804,61 | 15:56 |
| LILAK LILA KAGIT | 30,24 | 0,60 | 96.468.177,30 | 15:58 |
| LINK LINK BILGISAYAR | 315,50 | 0,96 | 251.286.916,25 | 15:58 |
| LKMNH LOKMAN HEKIM SAGLIK | 16,84 | 0,24 | 13.315.694,25 | 15:58 |
| LMKDC LIMAK DOGU ANADOLU | 28,82 | -1,17 | 111.408.366,14 | 15:58 |
| LOGO LOGO YAZILIM | 176,10 | 7,18 | 296.765.920,30 | 15:59 |
| LRSHO LORAS HOLDING | 6,17 | 0,16 | 170.501.503,49 | 15:58 |
| LUKSK LUKS KADIFE | 127,90 | 1,75 | 13.133.186,70 | 15:59 |
| LYDHO LYDIA HOLDING | 183,60 | -9,33 | 499.572.173,20 | 15:59 |
| LYDYE LYDIA YESIL ENERJI | 15.560,00 | -6,55 | 69.911.070,00 | 15:58 |
| MAALT MARMARIS ALTINYUNUS | 1.110,00 | 4,23 | 71.705.823,00 | 15:58 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 41,02 | -1,01 | 18.460.913,18 | 15:58 |
| MAGEN MARGUN ENERJI | 30,74 | 7,86 | 281.356.588,32 | 15:59 |
| MAKIM MAKIM MAKINE | 18,09 | -0,44 | 19.860.899,71 | 15:59 |
| MAKTK MAKINA TAKIM | 15,14 | -3,93 | 66.755.255,96 | 15:59 |
| MANAS MANAS ENERJI YONETIMI | 7,24 | -0,41 | 47.905.986,30 | 15:59 |
| MARBL TUREKS TURUNC MADENCILIK | 13,93 | -0,36 | 14.204.021,74 | 15:58 |
| MARKA MARKA YATIRIM HOLDING | 45,42 | -0,70 | 12.364.174,84 | 15:58 |
| MARMR MARMARA HOLDING | 4,00 | 9,89 | 342.804.838,33 | 15:58 |
| MARTI MARTI OTEL | 3,49 | -1,69 | 64.050.697,93 | 15:59 |
| MAVI MAVI GIYIM | 40,24 | -1,08 | 147.288.124,74 | 15:58 |
| MEDTR MEDITERA TIBBI MALZEME | 29,80 | -0,60 | 11.886.415,02 | 15:57 |
| MEGAP MEGA POLIETILEN | 4,55 | -1,73 | 2.908.372,75 | 13:55 |
| MEGMT MEGA METAL | 40,14 | -0,40 | 127.487.040,44 | 15:59 |
| MEKAG MEKA GLOBAL MAKINE | 4,76 | -2,26 | 54.778.085,10 | 15:58 |
| MEPET METRO PETROL VE TESISLERI | 17,88 | 5,24 | 15.246.481,29 | 15:58 |
| MERCN MERCAN KIMYA | 21,30 | -9,97 | 361.709.868,64 | 15:59 |
| MERIT MERIT TURIZM | 21,64 | -2,17 | 75.307.598,72 | 15:58 |
| MERKO MERKO GIDA | 14,66 | -2,46 | 53.587.033,10 | 15:57 |
| METRO METRO HOLDING | 5,86 | -1,18 | 89.339.391,18 | 15:59 |
| MGROS MIGROS TICARET | 460,25 | 0,93 | 854.051.597,00 | 15:59 |
| MHRGY MHR GMYO | 3,95 | -1,74 | 9.848.831,00 | 15:59 |
| MIATK MIA TEKNOLOJI | 38,72 | 1,41 | 406.819.228,74 | 15:59 |
| MMCAS MMC SAN. VE TIC. YAT. | 100,20 | -3,65 | 2.065.044,00 | 13:55 |
| MNDRS MENDERES TEKSTIL | 14,21 | -1,59 | 45.053.284,77 | 15:59 |
| MNDTR MONDI TURKEY | 8,47 | -1,63 | 32.314.899,98 | 15:58 |
| MOBTL MOBILTEL ILETISIM | 8,03 | 0,38 | 54.849.371,99 | 15:59 |
| MOGAN MOGAN ENERJI | 9,61 | -0,62 | 24.138.717,49 | 15:58 |
| MOPAS MOPAS MARKETCILIK | 36,14 | 0,33 | 90.687.680,34 | 15:59 |
| MPARK MLP SAGLIK | 335,75 | 0,67 | 158.588.605,00 | 15:58 |
| MRGYO MARTI GMYO | 3,36 | 1,82 | 178.776.767,80 | 15:59 |
| MRSHL MARSHALL | 1.751,00 | -0,17 | 22.961.882,00 | 15:58 |
| MSGYO MISTRAL GMYO | 6,19 | 1,81 | 24.096.894,73 | 15:59 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 27,84 | -3,67 | 16.795.357,74 | 15:58 |
| MTRYO METRO YAT. ORT. | 8,80 | -1,90 | 2.810.480,89 | 15:58 |
| MZHLD MAZHAR ZORLU HOLDING | 6,63 | -0,75 | 1.729.514,65 | 15:55 |
| NATEN NATUREL ENERJI | 8,98 | -0,11 | 41.215.790,10 | 15:58 |
| NETAS NETAS TELEKOM. | 72,95 | 0,14 | 17.392.767,25 | 15:58 |
| NIBAS NIGBAS NIGDE BETON | 24,20 | -2,89 | 36.952.737,56 | 15:58 |
| NTGAZ NATURELGAZ | 11,30 | -2,84 | 63.157.092,10 | 15:59 |
| NTHOL NET HOLDING | 50,15 | 1,03 | 66.125.515,07 | 15:57 |
| NUGYO NUROL GMYO | 10,69 | 2,30 | 39.684.282,34 | 15:59 |
| NUHCM NUH CIMENTO | 244,10 | -1,93 | 12.075.684,50 | 15:59 |
| OBAMS OBA MAKARNACILIK | 42,80 | -2,51 | 105.614.398,62 | 15:59 |
| OBASE OBASE BILGISAYAR | 39,16 | -1,90 | 5.761.838,92 | 15:58 |
| ODAS ODAS ELEKTRIK | 5,86 | 0,51 | 138.055.710,30 | 15:59 |
| ODINE ODINE TEKNOLOJI | 228,10 | 3,82 | 163.723.137,30 | 15:59 |
| OFSYM OFIS YEM GIDA | 68,55 | -2,07 | 39.952.659,65 | 15:58 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 204,20 | -2,67 | 103.358.902,70 | 15:59 |
| ONRYT ONUR TEKNOLOJI | 81,40 | 1,37 | 32.032.786,55 | 15:59 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 4,44 | -0,89 | 33.755.968,33 | 15:58 |
| ORCAYR ORCAY ORTAKOY CAY SANAYI - RHKP | 5,80 | -9,80 | 17.253.938,82 | 15:55 |
| ORGE ORGE ENERJI ELEKTRIK | 71,25 | 1,50 | 32.635.462,70 | 15:58 |
| ORMA ORMA ORMAN MAHSULLERI | 180,00 | 0,56 | 1.014.589,20 | 13:55 |
| OSMEN OSMANLI MENKUL | 9,88 | -1,69 | 34.894.581,40 | 15:58 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 3,39 | 0,00 | 23.520.062,99 | 15:58 |
| OTKAR OTOKAR | 480,50 | 2,07 | 276.236.634,00 | 15:58 |
| OTTO OTTO HOLDING | 455,75 | -1,09 | 15.583.828,25 | 15:54 |
| OYAKC OYAK CIMENTO | 21,62 | -0,46 | 653.035.144,74 | 15:58 |
| OYAYO OYAK YAT. ORT. | 49,40 | 3,65 | 41.039.453,67 | 15:57 |
| OYLUM OYLUM SINAI YATIRIMLAR | 10,58 | 0,76 | 5.995.552,31 | 15:55 |
| OYYAT OYAK YATIRIM MENKUL | 58,40 | -2,10 | 78.252.545,80 | 15:58 |
| OZATD OZATA DENIZCILIK | 217,10 | 0,51 | 36.659.810,40 | 15:58 |
| OZGYO OZDERICI GMYO | 3,19 | 0,95 | 18.350.524,25 | 15:56 |
| OZKGY OZAK GMYO | 14,45 | -0,89 | 30.570.146,25 | 15:58 |
| OZRDN OZERDEN AMBALAJ | 11,09 | -3,31 | 3.254.111,74 | 15:57 |
| OZSUB OZSU BALIK | 19,90 | 2,47 | 28.124.664,38 | 15:57 |
| OZYSR OZYASAR TEL | 37,04 | 2,04 | 20.933.441,56 | 15:58 |
| PAGYO PANORA GMYO | 95,30 | 1,82 | 8.083.323,65 | 15:56 |
| PAMEL PAMEL ELEKTRIK | 93,80 | -3,45 | 15.479.882,35 | 15:59 |
| PAPIL PAPILON SAVUNMA | 18,98 | 9,14 | 783.188.241,71 | 15:59 |
| PARSN PARSAN | 95,35 | -0,37 | 22.397.639,40 | 15:58 |
| PASEU PASIFIK EURASIA LOJISTIK | 137,70 | -2,69 | 295.111.601,50 | 15:59 |
| PATEK PASIFIK TEKNOLOJI | 31,00 | 1,91 | 475.270.059,76 | 15:59 |
| PCILT PC ILETISIM MEDYA | 26,54 | 5,57 | 67.569.139,52 | 15:59 |
| PEKGY PEKER GMYO | 11,60 | 0,43 | 2.993.545.438,31 | 15:59 |
| PENGD PENGUEN GIDA | 8,87 | 0,11 | 23.757.749,17 | 15:56 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 15,46 | -1,72 | 31.308.638,33 | 15:59 |
| PETKM PETKIM | 17,69 | 1,49 | 1.080.504.138,59 | 15:59 |
| PETUN PINAR ET VE UN | 12,72 | -1,17 | 41.567.802,63 | 15:57 |
| PGSUS PEGASUS | 212,50 | -0,61 | 2.682.162.697,20 | 15:58 |
| PINSU PINAR SU | 13,89 | -0,29 | 49.084.294,54 | 15:59 |
| PKART PLASTIKKART | 79,00 | -0,75 | 10.121.576,20 | 15:58 |
| PKENT PETROKENT TURIZM | 300,25 | 7,91 | 410.070.319,25 | 15:59 |
| PLTUR PLATFORM TURIZM | 26,70 | 0,53 | 36.007.977,14 | 15:58 |
| PNLSN PANELSAN CATI CEPHE | 42,16 | -1,26 | 13.563.995,00 | 15:57 |
| PNSUT PINAR SUT | 12,01 | -2,44 | 35.886.072,29 | 15:58 |
| POLHO POLISAN HOLDING | 18,63 | -0,80 | 98.361.047,69 | 15:57 |
| POLTK POLITEKNIK METAL | 9.410,00 | 2,06 | 175.388.142,50 | 15:59 |
| PRDGS PARDUS GIRISIM | 6,87 | -4,85 | 63.450.674,42 | 15:58 |
| PRKAB TURK PRYSMIAN KABLO | 41,70 | -0,29 | 100.808.521,04 | 15:57 |
| PRKME PARK ELEK.MADENCILIK | 17,67 | -1,89 | 24.823.755,88 | 15:58 |
| PRZMA PRIZMA PRESS MATBAACILIK | 12,88 | -1,45 | 2.648.072,25 | 15:57 |
| PSDTC PERGAMON DIS TICARET | 183,50 | 5,46 | 27.387.052,80 | 15:56 |
| PSGYO PASIFIK GMYO | 3,04 | -0,65 | 327.726.665,39 | 15:59 |
| QNBFK QNB FINANSAL KIRALAMA | 57,90 | -1,03 | 2.591.494,85 | 13:55 |
| QNBTR QNB BANK | 520,00 | 1,66 | 4.587.090,00 | 13:55 |
| QUAGR QUA GRANITE HAYAL YAPI | 9,06 | 2,95 | 314.336.463,00 | 15:59 |
| RALYH RAL YATIRIM HOLDING | 200,60 | -0,05 | 191.713.802,90 | 15:58 |
| RAYSG RAY SIGORTA | 259,25 | -1,05 | 51.897.133,75 | 15:59 |
| REEDR REEDER TEKNOLOJI | 10,04 | -0,99 | 181.766.625,48 | 15:59 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 150,20 | 1,49 | 56.321.384,60 | 15:58 |
| RNPOL RAINBOW POLIKARBONAT | 40,70 | 0,69 | 7.261.963,26 | 15:56 |
| RODRG RODRIGO TEKSTIL | 23,48 | -2,09 | 11.299.913,14 | 15:56 |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 4,12 | -1,44 | 74.961.641,23 | 15:58 |
| RUBNS RUBENIS TEKSTIL | 20,94 | 0,87 | 5.568.932,44 | 15:57 |
| RUZYE RUZY MADENCILIK VE ENERJI | 14,10 | -4,67 | 198.751.348,68 | 15:59 |
| RYGYO REYSAS GMYO | 22,82 | 4,11 | 81.829.611,14 | 15:58 |
| RYSAS REYSAS LOJISTIK | 15,71 | 4,73 | 244.580.513,98 | 15:59 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 27,20 | 0,82 | 159.736.899,22 | 15:58 |
| SAHOL SABANCI HOLDING | 80,25 | -0,43 | 2.675.295.732,50 | 15:59 |
| SAMAT SARAY MATBAACILIK | 6,73 | -2,46 | 7.899.109,52 | 15:53 |
| SANEL SANEL MUHENDISLIK | 26,98 | -2,67 | 3.722.704,44 | 15:57 |
| SANFM SANIFOAM ENDUSTRI | 7,41 | -0,40 | 21.704.191,18 | 15:58 |
| SANKO SANKO PAZARLAMA | 23,74 | 0,08 | 5.467.464,98 | 15:58 |
| SARKY SARKUYSAN | 15,64 | -1,64 | 14.539.015,29 | 15:58 |
| SASA SASA POLYESTER | 3,02 | -0,33 | 1.942.705.761,46 | 15:59 |
| SAYAS SAY YENILENEBILIR ENERJI | 51,85 | -2,63 | 46.169.290,95 | 15:58 |
| SDTTR SDT UZAY VE SAVUNMA | 189,40 | 0,32 | 70.846.350,90 | 15:57 |
| SEGMN SEGMEN KARDESLER GIDA | 21,58 | -0,19 | 20.356.890,74 | 15:58 |
| SEGYO SEKER GMYO | 5,77 | 2,12 | 50.711.076,07 | 15:59 |
| SEKFK SEKER FIN. KIR. | 8,82 | -1,12 | 4.795.001,96 | 15:58 |
| SEKUR SEKURO PLASTIK | 14,29 | -1,38 | 4.358.947,02 | 15:58 |
| SELEC SELCUK ECZA DEPOSU | 77,00 | 0,00 | 20.699.199,60 | 15:59 |
| SELVA SELVA GIDA | 2,27 | 9,66 | 92.851.734,68 | 15:59 |
| SELVAR SELVA GIDA - RHKP | 1,39 | 13,01 | 22.965.326,57 | 15:58 |
| SERNT SERANIT GRANIT SERAMIK | 10,26 | -0,19 | 53.611.009,56 | 15:58 |
| SEYKM SEYITLER KIMYA | 6,20 | -2,21 | 6.878.517,41 | 15:58 |
| SILVR SILVERLINE ENDUSTRI | 3,06 | -0,65 | 6.421.821,85 | 15:59 |
| SISE SISE CAM | 36,96 | -0,05 | 1.190.342.204,02 | 15:59 |
| SKBNK SEKERBANK | 8,18 | -0,12 | 152.214.548,29 | 15:59 |
| SKTAS SOKTAS | 5,16 | -1,15 | 146.290.036,10 | 15:59 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 184,30 | -1,44 | 48.619.126,10 | 15:58 |
| SKYMD SEKER YATIRIM | 13,25 | -0,90 | 52.626.800,07 | 15:59 |
| SMART SMARTIKS YAZILIM | 26,50 | 0,00 | 12.378.854,76 | 15:59 |
| SMRTG SMART GUNES ENERJISI TEK. | 28,16 | 4,61 | 94.062.905,98 | 15:59 |
| SMRVA SUMER VARLIK YONETIM | 359,00 | -1,98 | 380.060.618,25 | 15:59 |
| SNGYO SINPAS GMYO | 5,09 | 1,19 | 74.294.818,22 | 15:59 |
| SNICA SANICA ISI SANAYI | 4,90 | -0,81 | 65.253.294,59 | 15:58 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 211,60 | -2,31 | 755.027,00 | 13:55 |
| SNPAM SONMEZ PAMUKLU | 25,30 | -2,77 | 2.325.096,50 | 13:55 |
| SODSN SODAS SODYUM SANAYII | 130,50 | 1,56 | 2.825.716,50 | 13:55 |
| SOKE SOKE DEGIRMENCILIK | 11,83 | 0,42 | 7.632.150,07 | 15:57 |
| SOKM SOK MARKETLER TICARET | 44,62 | -0,53 | 284.747.250,18 | 15:59 |
| SONME SONMEZ FILAMENT | 138,50 | 0,65 | 4.500.684,80 | 15:52 |
| SRVGY SERVET GMYO | 3,37 | 2,12 | 188.307.912,92 | 15:59 |
| SUMAS SUMAS SUNI TAHTA | 295,00 | 2,79 | 1.500.339,00 | 13:55 |
| SUNTK SUN TEKSTIL | 41,08 | -1,72 | 67.898.543,20 | 15:55 |
| SURGY SUR TATIL EVLERI GMYO | 49,04 | -1,84 | 85.484.116,94 | 15:59 |
| SUWEN SUWEN TEKSTIL | 11,69 | -1,52 | 24.289.744,04 | 15:59 |
| TABGD TAB GIDA | 233,80 | -1,47 | 114.331.302,00 | 15:58 |
| TARKM TARKIM BITKI KORUMA | 382,75 | -1,61 | 55.867.243,25 | 15:59 |
| TATEN TATLIPINAR ENERJI URETIM | 84,30 | 3,75 | 247.380.812,50 | 15:59 |
| TATGD TAT GIDA | 14,53 | -0,41 | 19.391.070,40 | 15:58 |
| TAVHL TAV HAVALIMANLARI | 272,00 | 0,74 | 392.128.746,75 | 15:58 |
| TBORG T.TUBORG | 204,70 | -1,63 | 80.483.272,20 | 15:58 |
| TCELL TURKCELL | 98,05 | 1,66 | 5.975.460.045,90 | 15:59 |
| TCKRC KIRAC GALVANIZ | 49,58 | 0,16 | 21.399.831,38 | 15:58 |
| TDGYO TREND GMYO | 28,74 | 2,50 | 83.113.748,62 | 15:58 |
| TEHOL TERA YATIRIM TEK. HOL. | 40,30 | -2,89 | 1.772.396.095,96 | 15:59 |
| TEKTU TEK-ART TURIZM | 13,99 | -9,97 | 58.782.351,85 | 15:57 |
| TERA TERA YATIRIM MENKUL DEGERLER | 226,00 | 2,73 | 2.547.382.020,70 | 15:59 |
| TEZOL EUROPAP TEZOL KAGIT | 13,10 | -0,98 | 22.851.869,86 | 15:59 |
| TGSAS TGS DIS TICARET | 209,00 | -3,15 | 22.157.193,30 | 15:58 |
| THYAO TURK HAVA YOLLARI | 290,00 | 0,35 | 7.237.362.727,75 | 15:59 |
| TKFEN TEKFEN HOLDING | 81,60 | 0,31 | 126.984.623,25 | 15:58 |
| TKNSA TEKNOSA IC VE DIS TICARET | 27,64 | 1,69 | 76.188.979,94 | 15:58 |
| TLMAN TRABZON LIMAN | 107,40 | -0,09 | 10.188.930,60 | 15:58 |
| TMPOL TEMAPOL POLIMER PLASTIK | 267,50 | 9,99 | 68.419.894,10 | 15:57 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 108,10 | -0,46 | 50.137.368,30 | 15:57 |
| TNZTP TAPDI TINAZTEPE | 22,28 | -0,18 | 23.060.609,32 | 15:59 |
| TOASO TOFAS OTO. FAB. | 239,00 | -2,57 | 1.810.948.865,80 | 15:59 |
| TRCAS TURCAS HOLDING | 39,18 | -0,76 | 29.471.616,58 | 15:58 |
| TRGYO TORUNLAR GMYO | 78,80 | 0,64 | 31.237.530,70 | 15:58 |
| TRHOL TERA FINANSAL YAT. HOL. | 479,75 | 4,75 | 120.696.362,00 | 13:55 |
| TRILC TURK ILAC SERUM | 21,60 | -1,28 | 30.108.280,62 | 15:58 |
| TSGYO TSKB GMYO | 8,54 | 1,67 | 35.214.660,11 | 15:57 |
| TSKB T.S.K.B. | 12,79 | 0,47 | 719.584.378,60 | 15:58 |
| TSPOR TRABZONSPOR SPORTIF | 1,37 | 2,24 | 1.110.004.614,39 | 15:59 |
| TTKOM TURK TELEKOM | 55,00 | 10,00 | 6.057.923.271,85 | 15:59 |
| TTRAK TURK TRAKTOR | 559,50 | 0,45 | 53.823.748,50 | 15:59 |
| TUCLK TUGCELIK | 9,77 | -1,01 | 22.782.390,33 | 15:59 |
| TUKAS TUKAS | 2,98 | -1,65 | 587.288.305,16 | 15:59 |
| TUPRS TUPRAS | 195,30 | 3,88 | 4.099.145.981,90 | 15:59 |
| TUREX TUREKS TURIZM TASIMACILIK | 8,65 | 4,09 | 357.443.402,78 | 15:59 |
| TURGG TURKER PROJE GAYRIMENKUL | 28,30 | -5,16 | 44.416.517,70 | 15:59 |
| TURSG TURKIYE SIGORTA | 13,00 | -1,52 | 976.816.406,41 | 15:59 |
| UFUK UFUK YATIRIM | 1.880,00 | -9,05 | 70.173.913,00 | 15:58 |
| ULAS ULASLAR TURIZM YAT. | 35,10 | 9,89 | 31.368.081,02 | 15:58 |
| ULKER ULKER BISKUVI | 110,40 | 1,66 | 541.300.744,70 | 15:59 |
| ULUFA ULUSAL FAKTORING | 3,93 | -7,09 | 135.287.165,13 | 15:59 |
| ULUSE ULUSOY ELEKTRIK | 191,60 | -4,82 | 63.173.152,40 | 15:57 |
| ULUUN ULUSOY UN SANAYI | 7,87 | 0,77 | 30.300.114,47 | 15:59 |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 16,00 | -0,62 | 18.522.637,80 | 15:58 |
| USAK USAK SERAMIK | 3,69 | 2,79 | 345.446.164,31 | 15:59 |
| VAKBN VAKIFLAR BANKASI | 25,06 | 0,08 | 568.938.441,46 | 15:58 |
| VAKFN VAKIF FIN. KIR. | 2,05 | 0,99 | 347.452.794,89 | 15:59 |
| VAKKO VAKKO TEKSTIL | 65,30 | -4,11 | 38.422.462,25 | 15:59 |
| VANGD VANET GIDA | 41,76 | -1,74 | 6.186.450,06 | 15:58 |
| VBTYZ VBT YAZILIM | 18,76 | -0,58 | 10.540.419,40 | 15:58 |
| VERTU VERUSATURK GIRISIM | 43,74 | -10,00 | 193.756.950,76 | 15:57 |
| VERUS VERUSA HOLDING | 291,75 | -9,95 | 52.856.964,00 | 15:58 |
| VESBE VESTEL BEYAZ ESYA | 8,88 | -0,89 | 75.403.680,98 | 15:59 |
| VESTL VESTEL | 33,78 | -0,41 | 179.325.305,92 | 15:59 |
| VKFYO VAKIF YAT. ORT. | 22,92 | 0,09 | 2.229.080,64 | 15:58 |
| VKGYO VAKIF GMYO | 2,57 | 0,39 | 73.927.042,96 | 15:58 |
| VKING VIKING KAGIT | 33,94 | 0,12 | 36.481.715,80 | 15:59 |
| VRGYO VERA KONSEPT GMYO | 3,40 | -3,68 | 123.300.695,48 | 15:59 |
| VSNMD VISNE MADENCILIK | 137,10 | 1,18 | 562.003.010,10 | 15:59 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 273,50 | -0,55 | 26.833.805,75 | 15:59 |
| YATAS YATAS | 37,34 | -0,85 | 17.484.677,92 | 15:58 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 31,56 | 3,34 | 27.323.061,78 | 15:59 |
| YBTAS YIBITAS INSAAT MALZEME | 27,34 | 9,98 | 9.191.353,10 | 13:55 |
| YEOTK YEO TEKNOLOJI ENERJI | 38,14 | 9,98 | 674.584.183,10 | 15:58 |
| YESIL YESIL YATIRIM HOLDING | 2,98 | -5,40 | 345.589.418,79 | 15:58 |
| YGGYO YENI GIMAT GMYO | 144,00 | 3,97 | 35.500.568,80 | 15:58 |
| YGYO YESIL GMYO | 2,08 | -4,59 | 9.479.440,26 | 13:55 |
| YIGIT YIGIT AKU | 26,64 | -1,04 | 48.701.514,74 | 15:59 |
| YKBNK YAPI VE KREDI BANK. | 33,92 | 1,92 | 4.881.067.710,92 | 15:59 |
| YKSLN YUKSELEN CELIK | 6,08 | -0,49 | 24.117.186,40 | 15:58 |
| YONGA YONGA MOBILYA | 66,00 | 0,15 | 667.280,00 | 13:55 |
| YUNSA YUNSA | 8,18 | -0,49 | 72.286.049,23 | 15:59 |
| YYAPI YESIL YAPI | 2,73 | -4,55 | 1.159.032.445,73 | 15:56 |
| YYLGD YAYLA GIDA | 11,27 | -1,14 | 49.672.839,75 | 15:58 |
| ZEDUR ZEDUR ENERJI | 9,13 | 1,11 | 12.338.874,89 | 15:56 |
| ZOREN ZORLU ENERJI | 3,57 | -1,11 | 293.037.196,10 | 15:59 |
| ZRGYO ZIRAAT GMYO | 23,22 | -0,17 | 28.765.302,60 | 15:56 |
