04 Kasım 2026
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 3,05 | 9.71 | 20.191.489,23 | 17:54 |
| A1YEN A1 YENILENEBILIR ENERJI | 1,40 | 3.70 | 29.767.724,92 | 17:55 |
| AAGYO AGAOGLU GMYO | 7,46 | 4.48 | 57.724.509,82 | 17:55 |
| ACSEL ACIPAYAM SELULOZ | 85,50 | 9.97 | 35.122.403,00 | 17:54 |
| ADEL ADEL KALEMCILIK | 20,08 | 9.91 | 23.865.729,36 | 17:55 |
| ADESE ADESE GAYRIMENKUL | 0,50 | 8.70 | 50.500.104,01 | 17:55 |
| ADGYO ADRA GMYO | 41,38 | 3.81 | 24.021.901,34 | 17:55 |
| AEFES ANADOLU EFES | 16,70 | 0.54 | 1.414.507.329,16 | 17:55 |
| AFYON AFYON CIMENTO | 11,70 | 4.84 | 21.969.810,10 | 17:55 |
| AGESA AGESA HAYAT EMEKLILIK | 212,70 | 4.16 | 106.141.670,90 | 17:55 |
| AGHOL ANADOLU GRUBU HOLDING | 28,64 | 4.53 | 223.523.932,46 | 17:55 |
| AGROT AGROTECH TEKNOLOJI | 1,17 | 6.36 | 18.838.844,70 | 17:55 |
| AGYO ATAKULE GMYO | 6,10 | 4.45 | 1.019.365,08 | 17:52 |
| AHGAZ AHLATCI DOGALGAZ | 47,28 | 1.55 | 329.226.392,48 | 17:55 |
| AHSGY AHES GMYO | 5,69 | 7.77 | 17.778.622,88 | 17:53 |
| AKBNK AKBANK | 66,45 | 6.75 | 14.692.420.589,75 | 17:55 |
| AKCNS AKCANSA | 188,60 | 3.06 | 69.755.621,40 | 17:55 |
| AKENR AKENERJI | 6,73 | 5.65 | 28.501.535,03 | 17:55 |
| AKFGY AKFEN GMYO | 2,34 | 5.88 | 30.197.801,05 | 17:55 |
| AKFIS AKFEN INSAAT | 14,04 | 9.95 | 167.554.953,33 | 17:54 |
| AKFYE AKFEN YEN. ENERJI | 2,93 | 6.16 | 178.559.072,31 | 17:55 |
| AKGRT AKSIGORTA | 4,83 | 4.09 | 49.880.284,80 | 17:55 |
| AKHAN AKHAN UN | 24,54 | 9.95 | 26.861.116,98 | 17:50 |
| AKMGY AKMERKEZ GMYO | 190,80 | 2.97 | 7.986.778,60 | 17:52 |
| AKSA AKSA | 10,43 | 3.06 | 165.225.969,81 | 17:55 |
| AKSEN AKSA ENERJI | 67,80 | 7.62 | 361.026.499,25 | 17:55 |
| AKSGY AKIS GMYO | 9,01 | 3.44 | 52.640.902,27 | 17:55 |
| AKSUE AKSU ENERJI | 12,73 | 9.93 | 10.935.162,03 | 17:53 |
| AKYHO AKDENIZ YATIRIM HOLDING | 1,40 | 3.70 | 782.655,98 | 17:54 |
| ALARK ALARKO HOLDING | 99,80 | 5.11 | 471.411.333,10 | 17:55 |
| ALBRK ALBARAKA TURK | 8,51 | 5.58 | 106.487.981,75 | 17:54 |
| ALBTN ALBAYRAK BETON SANAYI | 20,70 | 2.68 | 70.908.415,86 | 17:55 |
| ALCAR ALARKO CARRIER | 567,00 | 3.28 | 31.299.399,00 | 17:55 |
| ALCTL ALCATEL LUCENT TELETAS | 68,30 | 6.80 | 14.098.168,80 | 17:54 |
| ALFAS ALFA SOLAR ENERJI | 23,26 | 0.69 | 70.429.465,98 | 17:55 |
| ALGYO ALARKO GMYO | 2,72 | 8.37 | 45.020.426,57 | 17:54 |
| ALKA ALKIM KAGIT | 4,90 | 6.29 | 8.352.544,81 | 17:55 |
| ALKIM ALKIM KIMYA | 10,10 | 5.65 | 7.473.609,61 | 17:55 |
| ALKLC ALTINKILIC GIDA VE SUT | 17,99 | 3.04 | 270.050.372,42 | 17:55 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 71,13 | 2.42 | 794.396.781,77 | 17:55 |
| ALTNY ALTINAY SAVUNMA | 10,81 | 6.92 | 127.759.498,12 | 17:55 |
| ALVES ALVES KABLO | 0,48 | 4.35 | 2.121.469,54 | 13:55 |
| ANELE ANEL ELEKTRIK | 5,80 | -4.13 | 230.223.728,18 | 17:55 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 5,89 | 7.68 | 10.426.606,40 | 17:54 |
| ANHYT ANADOLU HAYAT EMEK. | 93,35 | 5.78 | 105.022.809,25 | 17:55 |
| ANSGR ANADOLU SIGORTA | 22,78 | 4.02 | 105.584.622,18 | 17:55 |
| ARASE DOGU ARAS ENERJI | 77,30 | 5.03 | 24.255.311,20 | 17:55 |
| ARCLK ARCELIK | 69,40 | 3.58 | 116.058.037,70 | 17:55 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 53,90 | 6.21 | 261.727.546,80 | 17:55 |
| ARENA ARENA BILGISAYAR | 11,59 | 5.36 | 7.242.376,16 | 17:54 |
| ARFYE ARF BIO YENILENEBILIR ENERJI | 8,75 | 1.74 | 50.630.319,05 | 17:55 |
| ARMGD ARMADA GIDA | 124,80 | 8.81 | 125.967.361,10 | 17:55 |
| ARSAN ARSAN HOLDING | 3,25 | 9.80 | 53.473.230,70 | 17:55 |
| ARTMS ARTEMIS HALI | 26,66 | 1.91 | 22.585.904,96 | 17:53 |
| ARZUM ARZUM EV ALETLERI | 0,98 | 6.52 | 8.819.278,80 | 17:53 |
| ASELS ASELSAN | 353,50 | 3.21 | 18.518.279.274,75 | 17:55 |
| ASGYO ASCE GMYO | 9,20 | 3.95 | 17.792.426,78 | 17:54 |
| ASTOR ASTOR ENERJI | 164,90 | 6.05 | 6.217.223.609,80 | 17:55 |
| ASUZU ANADOLU ISUZU | 38,80 | 6.30 | 10.258.594,82 | 17:54 |
| ATAGY ATA GMYO | 7,01 | 3.55 | 1.192.053,47 | 17:55 |
| ATAKP ATAKEY PATATES | 39,70 | 7.12 | 35.638.269,40 | 17:55 |
| ATATP ATP YAZILIM | 212,30 | 2.07 | 133.222.004,20 | 17:55 |
| ATATR ATA TURIZM | 4,19 | 9.97 | 68.012.060,30 | 17:52 |
| ATEKS AKIN TEKSTIL | 81,75 | 8.85 | 600.755,30 | 13:55 |
| ATLAS ATLAS YAT. ORT. | 4,22 | 7.11 | 1.920.248,31 | 17:55 |
| ATSYH ATLANTIS YATIRIM HOLDING | 68,60 | 8.54 | 319.863,00 | 13:55 |
| AVGYO AVRASYA GMYO | 14,68 | 3.09 | 7.047.997,90 | 17:55 |
| AVHOL AVRUPA YATIRIM HOLDING | 28,32 | 3.81 | 22.874.421,70 | 17:55 |
| AVOD A.V.O.D GIDA VE TARIM | 2,22 | 8.29 | 7.810.248,19 | 17:55 |
| AVPGY AVRUPAKENT GMYO | 48,52 | 5.99 | 31.975.854,42 | 17:54 |
| AVTUR AVRASYA PETROL VE TUR. | 7,94 | 6.01 | 1.858.731,74 | 17:53 |
| AYCES ALTINYUNUS CESME | 309,50 | 5.36 | 9.661.033,25 | 17:55 |
| AYDEM AYDEM ENERJI | 22,58 | 6.01 | 104.637.933,94 | 17:54 |
| AYEN AYEN ENERJI | 24,26 | 3.41 | 9.107.191,98 | 17:55 |
| AYES AYES CELIK HASIR VE CIT | 7,20 | 3.30 | 857.554,46 | 13:55 |
| AYGAZ AYGAZ | 267,25 | 3.48 | 267.734.034,00 | 17:55 |
| AZTEK AZTEK TEKNOLOJI | 2,76 | 4.15 | 15.086.494,49 | 17:54 |
| BAGFS BAGFAS | 18,03 | 3.62 | 13.404.624,98 | 17:55 |
| BAHKM BAHADIR KIMYA | 132,30 | -2.43 | 190.288.632,80 | 17:55 |
| BAKAB BAK AMBALAJ | 24,62 | 7.04 | 6.596.305,38 | 17:55 |
| BALAT BALATACILAR BALATACILIK | 55,25 | 0.45 | 644.988,50 | 13:55 |
| BALSU BALSU GIDA | 7,56 | 2.16 | 147.538.659,67 | 17:55 |
| BANVT BANVIT | 113,90 | 3.55 | 9.633.538,90 | 17:53 |
| BARMA BAREM AMBALAJ | 4,21 | 0.24 | 1.985.030,19 | 13:55 |
| BASCM BASTAS BASKENT CIMENTO | 8,86 | 4.24 | 545.779,50 | 13:55 |
| BASGZ BASKENT DOGALGAZ GMYO | 35,20 | 10.00 | 6.359.875,68 | 17:52 |
| BAYRK BAYRAK TABAN SANAYI | 2,97 | 3.48 | 17.497.671,88 | 17:55 |
| BEGYO BATI EGE GMYO | 2,98 | 4.56 | 12.920.268,85 | 17:54 |
| BERA BERA HOLDING | 9,76 | 5.51 | 56.056.489,51 | 17:55 |
| BESLR BESLER GIDA | 9,97 | 4.07 | 22.142.731,17 | 17:54 |
| BESTE BEST BRANDS ENERJI | 15,33 | 2.68 | 126.522.238,52 | 17:55 |
| BETAE BETA ENERJI VE TEKNOLOJI | 44,06 | 4.85 | 268.930.697,72 | 17:55 |
| BEYAZ BEYAZ FILO | 13,51 | 3.60 | 4.978.935,64 | 17:55 |
| BFREN BOSCH FREN SISTEMLERI | 97,40 | 6.56 | 18.222.104,80 | 17:55 |
| BIENY BIEN YAPI URUNLERI | 12,02 | 9.57 | 24.151.522,94 | 17:55 |
| BIGCH BUYUK SEFLER BIGCHEFS | 2,69 | 5.91 | 6.929.675,13 | 17:55 |
| BIGEN BIRLESIM GRUP ENERJI | 5,23 | 5.66 | 102.757.335,17 | 17:55 |
| BIGTK BIG MEDYA TEKNOLOJI | 34,42 | 9.97 | 45.389.455,14 | 17:53 |
| BIMAS BIM MAGAZALAR | 371,75 | 3.41 | 6.144.421.807,75 | 17:55 |
| BINBN BIN ULASIM TEKNOLOJILERI | 25,32 | 3.77 | 55.523.583,86 | 17:55 |
| BINHO 1000 YATIRIMLAR HOL. | 3,64 | 9.97 | 41.044.004,66 | 17:54 |
| BIOEN BIOTREND CEVRE VE ENERJI | 10,56 | 3.33 | 74.776.794,05 | 17:55 |
| BIZIM BIZIM MAGAZALARI | 15,85 | 5.39 | 4.686.519,65 | 17:54 |
| BJKAS BESIKTAS FUTBOL YAT. | 1,20 | 7.14 | 78.949.435,19 | 17:55 |
| BKRGY BAKIRCI GMYO | 4,05 | 7.71 | 39.905.426,37 | 17:54 |
| BLCYT BILICI YATIRIM | 1,52 | 7.04 | 11.975.454,66 | 17:54 |
| BLUME BLUME METAL KIMYA | 26,72 | 1.67 | 39.853.811,92 | 17:55 |
| BMSCH BMS CELIK HASIR | 8,57 | 5.41 | 21.454.672,64 | 17:55 |
| BMSTL BMS BIRLESIK METAL | 34,60 | 9.98 | 82.467.295,64 | 17:53 |
| BNTAS BANTAS AMBALAJ | 5,20 | 3.79 | 14.752.243,26 | 17:55 |
| BOBET BOGAZICI BETON SANAYI | 14,38 | 5.35 | 21.443.851,16 | 17:55 |
| BORLS BORLEASE OTOMOTIV | 1,77 | 5.36 | 37.886.868,37 | 17:55 |
| BORSK BOR SEKER | 4,76 | 6.49 | 14.504.736,50 | 17:55 |
| BOSSA BOSSA | 5,02 | 3.29 | 1.607.508,67 | 17:54 |
| BRISA BRISA | 71,50 | 6.24 | 17.286.247,80 | 17:55 |
| BRKO BIRKO MENSUCAT | 5,80 | 9.85 | 1.421.567,54 | 13:55 |
| BRKSN BERKOSAN YALITIM | 5,22 | 3.98 | 1.511.460,77 | 17:55 |
| BRKVY BIRIKIM VARLIK YONETIM | 28,30 | 9.95 | 1.715.659,20 | 17:46 |
| BRLSM BIRLESIM MUHENDISLIK | 8,38 | 5.28 | 34.604.544,89 | 17:55 |
| BRMEN BIRLIK MENSUCAT | 4,97 | 9.96 | 260.795,78 | 13:55 |
| BRSAN BORUSAN BORU SANAYI | 668,00 | 2.77 | 1.564.205.989,50 | 17:55 |
| BRYAT BORUSAN YAT. PAZ. | 1.305,00 | 7.41 | 67.210.204,00 | 17:55 |
| BSOKE BATICIM CIMENTO | 4,42 | 9.95 | 59.663.133,02 | 17:54 |
| BTCIM BATICIM BATI ANADOLU | 1,73 | 9.49 | 272.605.094,83 | 17:55 |
| BUCIM BURSA CIMENTO | 4,05 | 5.47 | 25.850.774,04 | 17:55 |
| BULGS BULLS GSYO | 4,89 | 7.24 | 24.404.822,94 | 17:54 |
| BURCE BURCELIK | 19,02 | 2.26 | 53.412.996,68 | 17:55 |
| BURVA BURCELIK VANA | 252,25 | 3.00 | 20.206.257,05 | 17:55 |
| BVSAN BULBULOGLU VINC | 54,25 | 8.50 | 27.275.767,90 | 17:55 |
| BYDNR BAYDONER RESTORANLARI | 14,92 | 4.92 | 5.030.303,58 | 17:54 |
| CANTE CAN2 TERMIK | 0,97 | 5.43 | 150.201.807,93 | 17:55 |
| CASA CASA EMTIA PETROL | 36,96 | 10.00 | 534.922,08 | 13:55 |
| CATES CATES ELEKTRIK | 24,88 | 9.99 | 16.935.571,50 | 17:52 |
| CCOLA COCA COLA ICECEK | 72,65 | -1.82 | 1.254.942.861,60 | 17:55 |
| CELHA CELIK HALAT | 25,58 | 3.56 | 53.316.267,66 | 17:55 |
| CEMAS CEMAS DOKUM | 2,08 | 2.46 | 23.036.745,18 | 17:55 |
| CEMTS CEMTAS | 6,42 | 4.05 | 12.889.883,35 | 17:53 |
| CEMZY CEM ZEYTIN | 5,66 | 9.90 | 54.853.475,59 | 17:53 |
| CEOEM CEO EVENT MEDYA | 16,96 | 5.93 | 17.796.630,22 | 17:55 |
| CGCAM CAGDAS CAM | 16,63 | 9.99 | 34.246.309,67 | 17:51 |
| CIMSA CIMSA | 41,82 | 4.65 | 234.571.125,56 | 17:55 |
| CITAS CITLEKCI MAGAZACILIK GIDA | 99,00 | 10.00 | 712.619.013,75 | 17:55 |
| CLEBI CELEBI | 1.235,00 | 2.40 | 82.986.846,00 | 17:55 |
| CMBTN CIMBETON | 1.033,00 | 3.40 | 25.087.773,00 | 17:54 |
| CMENT CIMENTAS | 232,70 | 6.26 | 162.443,10 | 13:55 |
| CONSE CONSUS ENERJI | 1,35 | 7.14 | 9.690.672,03 | 17:54 |
| COSMO COSMOS YAT. HOLDING | 73,95 | 3.50 | 2.345.166,65 | 17:55 |
| CRDFA CREDITWEST FAKTORING | 8,34 | 2.33 | 50.181.401,77 | 17:55 |
| CRFSA CARREFOURSA | 133,70 | 6.11 | 168.661.253,70 | 17:55 |
| CUSAN CUHADAROGLU METAL | 17,62 | 4.88 | 15.419.103,48 | 17:54 |
| CVKMD CVK MADEN | 12,70 | 9.96 | 339.466.116,27 | 17:55 |
| CWENE CW ENERJI | 16,36 | 9.95 | 333.262.004,32 | 17:55 |
| DAGI DAGI GIYIM | 6,33 | 7.29 | 17.084.119,35 | 17:54 |
| DAPGM DAP GAYRIMENKUL | 2,14 | 7.54 | 84.948.046,88 | 17:55 |
| DARDL DARDANEL | 0,98 | 5.38 | 12.907.418,18 | 17:55 |
| DCTTR DCT TRADING DIS TICARET | 3,92 | 4.26 | 19.892.902,53 | 17:55 |
| DENGE DENGE HOLDING | 1,27 | 4.10 | 20.363.515,61 | 17:53 |
| DERHL DERLUKS YATIRIM HOLDING | 1,22 | 3.39 | 7.672.009,75 | 17:55 |
| DERIM DERIMOD | 21,42 | 3.38 | 5.424.654,34 | 17:55 |
| DESA DESA DERI | 8,11 | 2.92 | 10.282.398,28 | 17:55 |
| DESPC DESPEC BILGISAYAR | 21,64 | 4.34 | 7.995.961,22 | 17:55 |
| DEVA DEVA HOLDING | 73,15 | 2.67 | 48.463.012,10 | 17:54 |
| DGATE DATAGATE BILGISAYAR | 45,12 | 4.35 | 47.993.081,72 | 17:55 |
| DGGYO DOGUS GMYO | 22,80 | 4.30 | 1.819.453,30 | 17:55 |
| DGNMO DOGANLAR MOBILYA | 4,66 | -0.64 | 45.097.218,09 | 17:55 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 16,60 | 2.15 | 416.702,73 | 13:55 |
| DITAS DITAS BDY | 6,17 | 3.18 | 11.411.584,84 | 17:55 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,99 | 1.16 | 32.044.621,66 | 17:54 |
| DMRGD DMR UNLU MAMULLER | 7,39 | 8.68 | 133.598.396,35 | 17:54 |
| DMSAS DEMISAS DOKUM | 5,96 | 7.00 | 25.085.272,41 | 17:55 |
| DNISI DINAMIK ISI MAKINA YALITIM | 3,52 | 8.98 | 7.991.419,39 | 17:55 |
| DOAS DOGUS OTOMOTIV | 131,50 | 1.86 | 436.498.358,20 | 17:55 |
| DOCO DO-CO | 12.152,50 | 4.13 | 110.148.362,50 | 17:55 |
| DOFER DOFER YAPI MALZEMELERI | 18,78 | 9.19 | 10.003.982,40 | 17:55 |
| DOFRB DOF ROBOTIK | 56,10 | 4.08 | 146.097.771,10 | 17:55 |
| DOGUB DOGUSAN | 24,34 | 0.16 | 23.116.710,96 | 17:55 |
| DOHOL DOGAN HOLDING | 17,25 | 5.31 | 264.801.362,28 | 17:55 |
| DOKTA DOKTAS DOKUMCULUK | 14,08 | 4.76 | 2.491.070,24 | 17:54 |
| DSTKF DESTEK FINANS FAKTORING | 68,85 | -10.00 | 331.121.150,85 | 17:53 |
| DUNYH DUNYA HOLDING | 10,92 | 5.41 | 31.803.015,34 | 17:55 |
| DURDO DURAN DOGAN BASIM | 5,73 | -4.02 | 39.688.139,08 | 17:55 |
| DURKN DURUKAN SEKERLEME | 7,94 | 5.31 | 15.324.913,01 | 17:54 |
| DYOBY DYO BOYA | 8,51 | 6.38 | 9.737.370,46 | 17:54 |
| DZGYO DENIZ GMYO | 7,10 | 5.65 | 25.861.045,14 | 17:55 |
| EBEBK EBEBEK MAGAZACILIK | 78,50 | 2.61 | 25.245.058,40 | 17:55 |
| ECILC ECZACIBASI ILAC | 48,04 | 5.30 | 139.989.623,04 | 17:55 |
| ECOGR ECOGREEN ENERJI | 19,10 | 2.58 | 54.087.078,90 | 17:55 |
| ECZYT ECZACIBASI YATIRIM | 159,90 | 8.48 | 87.976.590,00 | 17:54 |
| EDATA E-DATA TEKNOLOJI | 2,98 | 9.96 | 10.729.368,03 | 17:46 |
| EDIP EDIP GAYRIMENKUL | 23,52 | 6.33 | 17.780.335,92 | 17:54 |
| EFOR EFOR YATIRIM | 11,98 | -1.48 | 556.973.944,61 | 17:55 |
| EGEEN EGE ENDUSTRI | 4.330,00 | 9.97 | 101.302.647,50 | 17:54 |
| EGEGY EGEYAPI AVRUPA GMYO | 15,79 | 5.27 | 26.574.511,40 | 17:55 |
| EGEPO NASMED EGEPOL | 4,52 | 9.98 | 15.453.067,23 | 17:55 |
| EGGUB EGE GUBRE | 83,90 | 1.39 | 36.216.393,85 | 17:54 |
| EGPRO EGE PROFIL | 29,16 | 4.97 | 13.120.915,82 | 17:55 |
| EGSER EGE SERAMIK | 2,03 | 3.57 | 3.144.675,63 | 17:55 |
| EKDMR EKINCILER DEMIR CELIK | 23,26 | 4.96 | 36.257.386,32 | 17:55 |
| EKGYO EMLAK KONUT GMYO | 17,57 | 6.04 | 2.063.479.002,13 | 17:55 |
| EKIM EKIM TURIZM | 14,95 | 3.46 | 83.328.245,96 | 17:55 |
| EKIZ EKIZ KIMYA | 37,00 | 8.82 | 272.826,76 | 13:55 |
| EKOS EKOS TEKNOLOJI | 2,56 | 5.35 | 21.758.617,46 | 17:54 |
| EKSUN EKSUN GIDA | 3,53 | 2.92 | 68.930.380,10 | 17:55 |
| ELITE ELITE NATUREL ORGANIK GIDA | 17,62 | 3.40 | 11.096.325,16 | 17:55 |
| EMKEL EMEK ELEKTRIK | 4,88 | -1.61 | 112.302.547,59 | 17:55 |
| EMNIS EMINIS AMBALAJ | 138,00 | 2.91 | 377.786,40 | 13:55 |
| EMPAE EMPA ELEKTRONIK | 36,06 | 6.62 | 158.985.140,84 | 17:55 |
| ENDAE ENDA ENERJI HOLDING | 9,96 | 6.87 | 12.597.524,77 | 17:55 |
| ENERY ENERYA ENERJI | 14,19 | 3.20 | 737.300.722,34 | 17:55 |
| ENJSA ENERJISA ENERJI | 119,40 | 4.83 | 484.404.502,60 | 17:55 |
| ENKAI ENKA INSAAT | 81,25 | 1.31 | 1.697.250.701,10 | 17:55 |
| ENPRA ENPARA BANK | 46,00 | 2.00 | 2.691.076,00 | 13:55 |
| ENSRI ENSARI SINAI YATIRIMLAR | 2,43 | 9.95 | 4.013.905,56 | 17:52 |
| ENTRA IC ENTERRA YEN. ENERJI | 4,87 | 9.93 | 90.034.687,31 | 17:53 |
| EPLAS EGEPLAST | 4,82 | 2.55 | 10.142.835,27 | 17:54 |
| ERBOS ERBOSAN | 99,60 | 7.33 | 4.179.900,30 | 17:55 |
| ERCB ERCIYAS CELIK BORU | 30,70 | 4.07 | 16.081.899,66 | 17:54 |
| EREGL EREGLI DEMIR CELIK | 31,94 | 3.37 | 4.504.046.742,88 | 17:55 |
| ERSU ERSU GIDA | 15,49 | 3.27 | 5.536.796,71 | 17:53 |
| ESCAR ESCAR FILO | 8,26 | 9.99 | 25.799.871,99 | 17:53 |
| ESCOM ESCORT TEKNOLOJI | 3,61 | 4.03 | 52.930.101,80 | 17:54 |
| ESEN ESENBOGA ELEKTRIK | 1,97 | 6.49 | 31.316.385,79 | 17:55 |
| ETILR ETILER GIDA | 6,36 | 1.44 | 21.583.743,15 | 17:55 |
| ETYAT EURO TREND YAT. ORT. | 9,04 | -1.74 | 6.053.383,28 | 17:54 |
| EUHOL EURO YATIRIM HOLDING | 6,61 | -6.90 | 2.451.970,69 | 13:55 |
| EUKYO EURO KAPITAL YAT. ORT. | 7,50 | -0.79 | 7.121.773,00 | 17:55 |
| EUPWR EUROPOWER ENERJI | 43,00 | 8.53 | 451.680.643,44 | 17:55 |
| EUREN EUROPEN ENDUSTRI | 2,34 | 4.46 | 44.253.211,79 | 17:55 |
| EUYO EURO YAT. ORT. | 3,12 | 4.00 | 1.437.629,82 | 17:54 |
| EYGYO EYG GMYO | 1,76 | 2.33 | 8.427.914,08 | 17:54 |
| FADE FADE GIDA | 10,15 | 5.51 | 11.824.279,65 | 17:54 |
| FENER FENERBAHCE FUTBOL | 1,99 | 3.65 | 181.862.300,70 | 17:55 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,70 | 5.09 | 17.250.689,56 | 17:54 |
| FMIZP F-M IZMIT PISTON | 212,80 | 3.60 | 19.393.366,60 | 17:55 |
| FONET FONET BILGI TEKNOLOJILERI | 3,82 | 7.00 | 34.336.716,06 | 17:55 |
| FORMT FORMET METAL VE CAM | 0,89 | 7.23 | 8.473.675,47 | 17:55 |
| FORTE FORTE BILGI ILETISIM | 77,80 | 4.22 | 61.537.014,55 | 17:55 |
| FRIGO FRIGO PAK GIDA | 2,08 | 7.22 | 43.554.051,91 | 17:54 |
| FRMPL FORMUL PLASTIK VE METAL | 18,37 | 6.12 | 26.011.602,63 | 17:55 |
| FROTO FORD OTOSAN | 68,80 | 4.08 | 1.186.161.813,55 | 17:55 |
| FZLGY FUZUL GMYO | 5,07 | 9.74 | 35.203.726,99 | 17:54 |
| GARAN GARANTI BANKASI | 137,90 | 7.07 | 6.388.194.961,30 | 17:55 |
| GARFA GARANTI FAKTORING | 22,04 | 4.95 | 23.770.779,12 | 17:55 |
| GATEG GATE GROUP TEKNOLOJI | 98,25 | 1.08 | 2.558.203,50 | 13:55 |
| GEDIK GEDIK Y. MEN. DEG. | 5,01 | -0.79 | 55.823.113,39 | 17:55 |
| GEDZA GEDIZ AMBALAJ | 18,57 | 4.92 | 2.359.908,43 | 17:55 |
| GENIL GEN ILAC | 4,02 | 9.84 | 101.324.549,72 | 17:53 |
| GENKM GENTAS KIMYA | 6,34 | 6.02 | 19.386.470,47 | 17:55 |
| GENTS GENTAS | 3,38 | 5.30 | 13.729.489,99 | 17:53 |
| GEREL GERSAN ELEKTRIK | 22,04 | 1.75 | 137.109.730,50 | 17:54 |
| GESAN GIRISIM ELEKTRIK SANAYI | 35,52 | 9.83 | 242.983.444,36 | 17:55 |
| GIPTA GIPTA OFIS KIRTASIYE | 22,24 | 9.99 | 35.052.751,18 | 17:53 |
| GLBMD GLOBAL MEN. DEG. | 6,88 | 7.67 | 710.111,53 | 17:54 |
| GLCVY GELECEK VARLIK YONETIMI | 32,68 | 5.42 | 11.099.352,54 | 17:55 |
| GLRMK GULERMAK AGIR SANAYI | 119,10 | 6.82 | 373.541.178,60 | 17:55 |
| GLRYH GULER YAT. HOLDING | 1,37 | 7.03 | 5.450.607,01 | 17:55 |
| GLYHO GLOBAL YAT. HOLDING | 15,96 | 0.38 | 137.673.000,59 | 17:55 |
| GMTAS GIMAT MAGAZACILIK | 47,42 | -3.93 | 215.609.630,82 | 17:55 |
| GOKNR GOKNUR GIDA | 13,50 | 6.47 | 37.612.514,74 | 17:55 |
| GOLDA GOLDA GIDA | 5,91 | 4.60 | 42.280.982,85 | 17:55 |
| GOLTS GOLTAS CIMENTO | 224,50 | 3.70 | 47.304.229,40 | 17:55 |
| GOODY GOOD-YEAR | 1,94 | 1.04 | 29.062.936,97 | 17:55 |
| GOZDE GOZDE GIRISIM | 15,99 | 3.56 | 26.221.569,77 | 17:55 |
| GRNYO GARANTI YAT. ORT. | 6,91 | 2.22 | 2.576.770,38 | 17:55 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 276,75 | 9.71 | 57.850.252,75 | 17:55 |
| GRTHO GRAINTURK HOLDING | 69,15 | 7.04 | 66.563.633,10 | 17:55 |
| GSDDE GSD DENIZCILIK | 10,71 | 2.49 | 28.581.429,33 | 17:55 |
| GSDHO GSD HOLDING | 4,03 | 5.50 | 24.877.881,92 | 17:55 |
| GSRAY GALATASARAY SPORTIF | 0,75 | 4.17 | 128.974.867,05 | 17:55 |
| GUBRF GUBRE FABRIK. | 283,25 | 3.85 | 1.344.313.785,50 | 17:55 |
| GUNDG GUNDOGDU GIDA | 60,05 | 3.71 | 93.780.587,30 | 17:55 |
| GWIND GALATA WIND ENERJI | 17,90 | 5.73 | 87.525.082,79 | 17:55 |
| GZNMI GEZINOMI SEYAHAT | 17,74 | 9.98 | 28.246.660,42 | 17:54 |
| HALKB T. HALK BANKASI | 40,76 | 2.52 | 1.216.402.975,30 | 17:55 |
| HATEK HATAY TEKSTIL | 6,79 | 8.47 | 2.435.780,35 | 17:54 |
| HATSN HATSAN GEMI | 22,30 | 3.82 | 58.827.633,20 | 17:55 |
| HDFGS HEDEF GIRISIM | 1,05 | 6.06 | 60.344.339,86 | 17:55 |
| HEDEF HEDEF HOLDING | 6,27 | -9.91 | 754.400.688,51 | 17:55 |
| HEKTS HEKTAS | 1,83 | 8.28 | 502.463.425,06 | 17:55 |
| HKTM HIDROPAR HAREKET KONTROL | 11,45 | 9.99 | 21.052.119,67 | 17:45 |
| HLGYO HALK GMYO | 3,68 | 6.05 | 129.097.187,36 | 17:54 |
| HOROZ HOROZ LOJISTIK | 36,56 | 5.79 | 25.483.702,38 | 17:55 |
| HRKET HAREKET PROJE TASIMACILIGI | 7,21 | 0.56 | 209.231.987,08 | 17:55 |
| HTTBT HITIT BILGISAYAR | 30,24 | 4.20 | 14.990.738,62 | 17:54 |
| HUBVC HUB GIRISIM | 2,12 | 3.41 | 4.298.111,40 | 17:55 |
| HUNER HUN YENILENEBILIR ENERJI | 3,90 | 5.41 | 100.492.387,16 | 17:55 |
| HURGZ HURRIYET GZT. | 3,69 | 6.03 | 8.432.225,73 | 17:52 |
| ICBCT ICBC TURKEY BANK | 13,34 | 7.15 | 12.266.573,00 | 17:55 |
| ICUGS ICU GIRISIM | 1,10 | 10.00 | 11.877.970,35 | 17:49 |
| IDGYO IDEALIST GMYO | 1,58 | 6.76 | 3.762.510,92 | 17:54 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 5,84 | -9.88 | 341.482.144,27 | 17:55 |
| IHAAS IHLAS HABER AJANSI | 11,33 | 10.00 | 13.106.609,32 | 17:52 |
| IHEVA IHLAS EV ALETLERI | 1,43 | 3.62 | 702.725,86 | 17:55 |
| IHGZT IHLAS GAZETECILIK | 0,79 | 5.33 | 8.688.704,54 | 17:55 |
| IHLAS IHLAS HOLDING | 0,73 | 7.35 | 56.582.071,59 | 17:55 |
| IHLGM IHLAS GAYRIMENKUL | 0,96 | 6.67 | 19.034.272,01 | 17:55 |
| IHYAY IHLAS YAYIN HOLDING | 0,80 | 5.26 | 2.418.532,65 | 17:53 |
| IMASM IMAS MAKINA | 1,33 | 5.56 | 17.604.952,68 | 17:54 |
| INDES INDEKS BILGISAYAR | 11,14 | 7.43 | 66.991.978,30 | 17:55 |
| INFO INFO YATIRIM | 0,64 | 8.47 | 142.510.754,43 | 17:54 |
| INGRM INGRAM BILISIM | 205,70 | 5.60 | 5.550.831,20 | 17:55 |
| INTEK INNOSA TEKNOLOJI | 173,30 | 8.31 | 492.715,10 | 13:55 |
| INTEM INTEMA | 164,80 | 3.65 | 15.482.059,10 | 17:52 |
| INTET INTETRA TEKNOLOJI | 44,22 | 8.01 | 119.411.701,68 | 17:55 |
| INVEO INVEO YATIRIM HOLDING | 4,04 | 6.04 | 12.359.697,60 | 17:55 |
| INVES INVESTCO HOLDING | 663,00 | 1.22 | 72.664.276,00 | 17:55 |
| ISATR IS BANKASI (A) | 0,00 | -0 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 59,00 | 3.15 | 496.814,20 | 13:55 |
| ISBTR IS BANKASI (B) | 382.830,00 | 2.91 | 382.830,00 | 12:55 |
| ISCTR IS BANKASI (C) | 12,91 | 4.87 | 8.932.970.757,01 | 17:55 |
| ISDMR ISKENDERUN DEMIR CELIK | 52,65 | 4.78 | 92.119.274,45 | 17:55 |
| ISFIN IS FIN.KIR. | 16,00 | 4.58 | 32.196.663,11 | 17:55 |
| ISGSY IS GIRISIM | 11,16 | 4.30 | 63.671.869,19 | 17:54 |
| ISGYO IS GMYO | 18,20 | 5.51 | 36.668.975,13 | 17:55 |
| ISKPL ISIK PLASTIK | 2,27 | 2.25 | 102.918.573,71 | 17:55 |
| ISKUR IS BANKASI (KUR.) | 0,00 | -0 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 27,48 | 6.84 | 147.744.743,22 | 17:55 |
| ISSEN ISBIR SENTETIK DOKUMA | 4,78 | 4.60 | 2.690.238,22 | 17:54 |
| ISVEA ISVEA SERAMIK VE BANYO | 13,27 | 4.49 | 187.599.896,80 | 17:55 |
| ISYAT IS YAT. ORT. | 5,57 | 5.09 | 3.746.697,30 | 17:55 |
| IZENR IZDEMIR ENERJI | 3,64 | 8.33 | 69.495.011,65 | 17:55 |
| IZFAS IZMIR FIRCA | 13,86 | -2.81 | 87.897.160,43 | 17:54 |
| IZINV IZ YATIRIM HOLDING | 23,46 | 5.30 | 3.385.853,28 | 17:55 |
| IZMDC IZMIR DEMIR CELIK | 6,47 | 4.02 | 75.998.495,94 | 17:55 |
| JANTS JANTSA JANT SANAYI | 11,13 | 7.12 | 22.324.112,51 | 17:55 |
| KAPLM KAPLAMIN | 103,70 | 6.20 | 43.161.800,10 | 17:55 |
| KARCL KARDEMIR CELIK | 28,60 | 10.00 | 298.201.701,92 | 17:54 |
| KAREL KAREL ELEKTRONIK | 4,70 | 7.80 | 20.855.618,63 | 17:54 |
| KARSN KARSAN OTOMOTIV | 7,40 | 6.17 | 81.671.884,29 | 17:54 |
| KARTN KARTONSAN | 127,60 | 1.03 | 407.776.503,10 | 17:55 |
| KATMR KATMERCILER EKIPMAN | 1,19 | 9.17 | 60.671.672,64 | 17:55 |
| KAYSE KAYSERI SEKER FABRIKASI | 2,38 | 2.15 | 38.150.947,42 | 17:54 |
| KBORU KUZEY BORU | 10,03 | 9.38 | 118.978.683,57 | 17:55 |
| KCAER KOCAER CELIK | 10,11 | 7.44 | 251.312.662,52 | 17:55 |
| KCHOL KOC HOLDING | 203,20 | 3.94 | 7.421.770.154,70 | 17:55 |
| KENT KENT GIDA | 277,00 | 9.81 | 1.012.684,00 | 13:55 |
| KERVN KERVANSARAY YAT. HOLDING | 6,00 | 5.26 | 1.192.398,66 | 13:55 |
| KFEIN KAFEIN YAZILIM | 5,13 | 4.91 | 9.570.464,27 | 17:55 |
| KGYO KORAY GMYO | 7,81 | 10.00 | 75.039.861,87 | 17:54 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 10,93 | 3.60 | 25.194.285,22 | 17:55 |
| KLGYO KILER GMYO | 3,73 | 6.27 | 21.701.078,59 | 17:53 |
| KLKIM KALEKIM KIMYEVI MADDELER | 19,91 | 9.82 | 23.050.036,08 | 17:55 |
| KLMSN KLIMASAN KLIMA | 17,14 | 3.44 | 9.025.569,01 | 17:55 |
| KLNMA T. KALKINMA BANK. | 7,10 | 5.97 | 329.798,68 | 13:55 |
| KLRHO KILER HOLDING | 9,67 | 6.03 | 117.007.459,49 | 17:55 |
| KLSER KALESERAMIK | 13,92 | 4.27 | 22.364.133,23 | 17:54 |
| KLSYN KOLEKSIYON MOBILYA | 15,81 | 4.70 | 41.685.918,67 | 17:55 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 48,76 | 1.50 | 88.972.609,76 | 17:55 |
| KMPUR KIMTEKS POLIURETAN | 12,12 | 7.83 | 8.329.550,22 | 17:52 |
| KNFRT KONFRUT TARIM | 6,82 | 4.92 | 8.771.356,01 | 17:55 |
| KOCMT KOC METALURJI | 2,46 | 6.03 | 69.530.469,86 | 17:55 |
| KONKA KONYA KAGIT | 6,80 | 3.98 | 7.011.643,33 | 17:55 |
| KONTR KONTROLMATIK TEKNOLOJI | 2,43 | 9.95 | 11.395.467,99 | 13:55 |
| KONYA KONYA CIMENTO | 3.167,50 | 8.85 | 54.509.027,50 | 17:55 |
| KOPOL KOZA POLYESTER | 2,77 | 7.36 | 40.280.252,09 | 17:55 |
| KORDS KORDSA TEKNIK TEKSTIL | 2,51 | 4.15 | 90.754.320,83 | 17:55 |
| KOTON KOTON MAGAZACILIK | 8,58 | 6.58 | 10.197.558,56 | 17:55 |
| KPEKS KAPEKS KIMYA | 42,14 | 9.97 | 60.987.496,40 | 17:52 |
| KRDMA KARDEMIR (A) | 35,38 | 5.68 | 98.796.373,34 | 17:55 |
| KRDMB KARDEMIR (B) | 55,40 | 9.92 | 132.950.547,75 | 17:55 |
| KRDMD KARDEMIR (D) | 40,74 | 6.26 | 1.344.204.758,84 | 17:55 |
| KRGYO KORFEZ GMYO | 3,66 | 9.91 | 97.487.007,17 | 17:55 |
| KRONT KRON TEKNOLOJI | 17,03 | 5.38 | 8.840.238,52 | 17:54 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,83 | 3.52 | 39.887.849,54 | 17:54 |
| KRSTL KRISTAL KOLA | 7,07 | 3.97 | 26.055.712,81 | 17:55 |
| KRTEK KARSU TEKSTIL | 4,47 | 1.59 | 20.649.367,03 | 17:54 |
| KRVGD KERVAN GIDA | 2,14 | 3.38 | 12.758.171,94 | 17:51 |
| KSTUR KUSTUR KUSADASI TURIZM | 1.500,00 | 5.63 | 381.671,00 | 13:55 |
| KTLEV KATILIMEVIM TAS. FIN. | 4,02 | 9.84 | 321.057.572,85 | 17:54 |
| KTSKR KUTAHYA SEKER FABRIKASI | 50,50 | 5.43 | 10.266.478,57 | 17:55 |
| KUTPO KUTAHYA PORSELEN | 61,00 | 4.72 | 9.967.268,40 | 17:55 |
| KUVVA KUVVA GIDA | 74,10 | 1.93 | 11.043.955,55 | 17:53 |
| KUYAS KUYAS YATIRIM | 8,64 | -0.69 | 250.561.273,64 | 17:55 |
| KZBGY KIZILBUK GYO | 1,13 | 7.62 | 24.458.429,65 | 17:54 |
| KZGYO KUZUGRUP GMYO | 15,55 | 4.36 | 11.202.109,06 | 17:55 |
| LIDER LDR TURIZM | 6,82 | 9.47 | 90.291.341,19 | 17:54 |
| LIDFA LIDER FAKTORING | 1,83 | 6.40 | 30.606.581,99 | 17:55 |
| LILAK LILA KAGIT | 18,66 | 6.08 | 60.568.243,53 | 17:55 |
| LINK LINK BILGISAYAR | 2,69 | 8.03 | 45.780.899,00 | 17:55 |
| LKMNH LOKMAN HEKIM SAGLIK | 10,59 | 4.03 | 10.948.461,84 | 17:55 |
| LMKDC LIMAK DOGU ANADOLU | 21,96 | 7.65 | 62.190.127,90 | 17:55 |
| LOGO LOGO YAZILIM | 122,10 | 3.56 | 53.188.683,00 | 17:55 |
| LRSHO LORAS HOLDING | 1,55 | 6.16 | 12.249.967,83 | 17:55 |
| LUKSK LUKS KADIFE | 49,00 | 6.57 | 4.811.569,80 | 17:55 |
| LXGYO LUXERA GMYO | 5,52 | 5.14 | 16.153.575,05 | 17:55 |
| LYDHO LYDIA HOLDING | 18,20 | 9.97 | 11.684.154,13 | 17:53 |
| LYDYE LYDIA YESIL ENERJI | 1.780,00 | 6.91 | 269.723.199,00 | 17:55 |
| MAALT MARMARIS ALTINYUNUS | 695,50 | 4.98 | 25.071.554,50 | 17:55 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 25,02 | 4.25 | 13.752.847,74 | 17:54 |
| MAGEN MARGUN ENERJI | 4,77 | 8.66 | 111.747.399,45 | 17:55 |
| MAKIM MAKIM MAKINE | 12,21 | 3.13 | 7.088.752,37 | 17:55 |
| MAKTK MAKINA TAKIM | 5,35 | 5.52 | 11.065.007,85 | 17:55 |
| MANAS MANAS ENERJI YONETIMI | 1,85 | 9.47 | 49.192.985,04 | 17:53 |
| MARBL TUREKS TURUNC MADENCILIK | 7,73 | 7.36 | 4.107.427,91 | 17:53 |
| MARMR MARMARA HOLDING | 1,11 | 4.72 | 58.717.581,54 | 17:54 |
| MARTI MARTI OTEL | 1,29 | 6.61 | 97.425.138,51 | 17:55 |
| MASFN MASFEN ENERJI | 34,96 | 1.57 | 95.090.010,02 | 17:55 |
| MAVI MAVI GIYIM | 35,70 | 2.00 | 287.277.411,38 | 17:55 |
| MCARD METROPAL KURUMSAL HIZMETLER | 121,70 | 1.33 | 250.242.921,10 | 17:55 |
| MEDTR MEDITERA TIBBI MALZEME | 18,50 | 2.78 | 4.762.873,01 | 17:53 |
| MEGAP MEGA POLIETILEN | 0,99 | 6.45 | 464.503,80 | 13:55 |
| MEGMT MEGA METAL | 3,25 | 4.17 | 122.469.273,38 | 17:55 |
| MEKAG MEKA GLOBAL MAKINE | 1,56 | 6.12 | 6.750.041,02 | 17:53 |
| MEPET METRO PETROL VE TESISLERI | 15,29 | 1.93 | 3.121.416,88 | 17:55 |
| MERCN MERCAN KIMYA | 3,17 | 7.46 | 31.528.470,43 | 17:55 |
| MERIT MERIT TURIZM | 12,74 | 4.34 | 27.893.461,22 | 17:55 |
| MERKO MERKO GIDA | 0,91 | 5.81 | 12.824.242,33 | 17:55 |
| METEN METGUN ENERJI | 20,52 | 1.08 | 216.138.797,50 | 17:55 |
| METRO METRO HOLDING | 7,53 | 2.17 | 44.185.630,35 | 17:55 |
| MEYSU MEYSU GIDA | 7,40 | 4.23 | 49.235.489,46 | 17:55 |
| MGROS MIGROS TICARET | 454,50 | 4.36 | 999.726.510,50 | 17:55 |
| MHRGY MHR GMYO | 1,65 | 2.48 | 5.693.751,14 | 17:55 |
| MIATK MIA TEKNOLOJI | 24,60 | 6.96 | 438.177.546,00 | 17:55 |
| MMCAS MMC SAN. VE TIC. YAT. | 9,50 | 9.95 | 425.975,82 | 13:55 |
| MNDRS MENDERES TEKSTIL | 9,65 | 3.43 | 16.276.220,51 | 17:55 |
| MNDTR MONDI TURKEY | 3,61 | 5.25 | 2.637.738,79 | 17:54 |
| MOBTL MOBILTEL ILETISIM | 8,61 | 2.87 | 37.284.930,89 | 17:55 |
| MOGAN MOGAN ENERJI | 8,27 | 9.25 | 105.391.365,89 | 17:55 |
| MOPAS MOPAS MARKETCILIK | 15,05 | 5.99 | 20.009.413,10 | 17:54 |
| MPARK MLP SAGLIK | 407,50 | 5.57 | 329.952.555,75 | 17:55 |
| MRGYO MARTI GMYO | 1,13 | 8.65 | 63.582.765,94 | 17:55 |
| MRSHL MARSHALL | 1.152,00 | 4.44 | 27.161.573,00 | 17:55 |
| MSGYO MISTRAL GMYO | 4,21 | 3.95 | 3.309.840,29 | 17:53 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 15,18 | 6.30 | 8.018.376,56 | 17:55 |
| MTRYO METRO YAT. ORT. | 7,56 | 1.34 | 798.735,04 | 17:55 |
| MZHLD MAZHAR ZORLU HOLDING | 3,65 | 2.82 | 1.004.749,51 | 17:52 |
| NATEN NATUREL ENERJI | 2,95 | 6.12 | 26.843.807,57 | 17:55 |
| NETAS NETAS TELEKOM. | 69,30 | 10.00 | 21.744.954,35 | 17:47 |
| NETCD NETCAD YAZILIM | 91,85 | -1.34 | 523.771.985,35 | 17:55 |
| NETGL NET GLOBAL ENDUSTRIYEL YAT. | 9,15 | 5.78 | 73.051.746,46 | 17:55 |
| NIBAS NIGBAS NIGDE BETON | 2,26 | 7.62 | 16.487.633,47 | 17:55 |
| NTGAZ NATURELGAZ | 9,01 | -4.45 | 371.519.924,36 | 17:55 |
| NTHOL NET HOLDING | 36,68 | 0.60 | 175.281.217,66 | 17:55 |
| NUGYO NUROL GMYO | 5,87 | 4.08 | 7.171.799,26 | 17:53 |
| NUHCM NUH CIMENTO | 171,10 | 3.13 | 38.709.704,50 | 17:55 |
| OBAMS OBA MAKARNACILIK | 3,61 | 1.69 | 100.241.680,70 | 17:55 |
| OBASE OBASE BILGISAYAR | 19,05 | 6.90 | 7.037.626,80 | 17:55 |
| ODAS ODAS ELEKTRIK | 4,66 | 6.15 | 153.487.727,13 | 17:55 |
| ODINE ODINE TEKNOLOJI | 53,50 | 3.48 | 348.920.663,20 | 17:55 |
| OFSYM OFIS YEM GIDA | 42,68 | 5.59 | 17.808.393,92 | 17:55 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 88,80 | 7.25 | 57.493.111,30 | 17:55 |
| ONRYT ONUR TEKNOLOJI | 7,88 | 5.07 | 8.457.633,63 | 17:54 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 1,61 | 5.23 | 3.194.576,59 | 17:55 |
| ORGE ORGE ENERJI ELEKTRIK | 18,59 | 4.56 | 187.366.177,22 | 17:55 |
| ORMA ORMA ORMAN MAHSULLERI | 130,40 | 6.71 | 421.638,40 | 13:55 |
| ORZAX ORZAKS ILAC | 60,15 | 4.25 | 141.635.467,60 | 17:55 |
| OSMEN OSMANLI MENKUL | 4,43 | 5.48 | 5.924.830,25 | 17:55 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 1,02 | 5.15 | 17.741.942,02 | 17:55 |
| OTKAR OTOKAR | 316,75 | 5.23 | 135.675.640,00 | 17:55 |
| OTTO OTTO HOLDING | 92,40 | 10.00 | 31.113.393,15 | 17:48 |
| OYAKC OYAK CIMENTO | 19,32 | 3.43 | 233.283.824,79 | 17:55 |
| OYAYO OYAK YAT. ORT. | 26,14 | 9.19 | 1.643.499,12 | 17:50 |
| OYLUM OYLUM SINAI YATIRIMLAR | 5,80 | 5.65 | 3.114.888,46 | 17:52 |
| OYYAT OYAK YATIRIM MENKUL | 23,30 | 9.80 | 17.673.121,20 | 17:55 |
| OZATD OZATA DENIZCILIK | 126,00 | -10.00 | 51.062.606,00 | 17:53 |
| OZGYO OZDERICI GMYO | 1,43 | 5.93 | 22.056.163,45 | 17:54 |
| OZKGY OZAK GMYO | 12,02 | 4.98 | 47.570.963,62 | 17:55 |
| OZRDN OZERDEN AMBALAJ | 8,45 | 8.06 | 2.457.398,49 | 17:54 |
| OZSUB OZSU BALIK | 31,48 | 9.15 | 27.298.227,86 | 17:55 |
| OZYSR OZYASAR TEL | 11,72 | 2.36 | 32.727.807,94 | 17:55 |
| PAGYO PANORA GMYO | 112,00 | 1.08 | 6.608.824,80 | 17:53 |
| PAHOL PASIFIK HOLDING | 0,74 | 8.82 | 86.177.100,03 | 17:55 |
| PAMEL PAMEL ELEKTRIK | 39,30 | 3.42 | 7.455.819,14 | 17:54 |
| PAPIL PAPILON SAVUNMA | 5,69 | 5.76 | 14.105.057,40 | 17:55 |
| PARSN PARSAN | 50,80 | 4.31 | 9.323.203,93 | 17:54 |
| PASEU PASIFIK EURASIA LOJISTIK | 25,34 | 9.98 | 236.018.574,14 | 17:55 |
| PATEK PASIFIK TEKNOLOJI | 7,79 | 9.72 | 113.316.336,93 | 17:55 |
| PCILT PC ILETISIM MEDYA | 30,50 | 4.88 | 30.343.024,08 | 17:53 |
| PEKGY PEKER GMYO | 0,80 | 9.59 | 113.916.211,68 | 17:55 |
| PENGD PENGUEN GIDA | 6,71 | 4.52 | 10.859.083,20 | 17:55 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 9,00 | 9.89 | 6.716.882,40 | 17:46 |
| PETKM PETKIM | 17,78 | 4.59 | 954.546.408,42 | 17:55 |
| PETUN PINAR ET VE UN | 9,40 | 6.58 | 11.098.710,60 | 17:55 |
| PGSUS PEGASUS | 133,80 | 5.19 | 2.199.195.048,10 | 17:55 |
| PINSU PINAR SU | 7,43 | 4.94 | 8.676.591,93 | 17:55 |
| PKART PLASTIKKART | 72,70 | 4.76 | 39.229.080,50 | 17:55 |
| PKENT PETROKENT TURIZM | 104,20 | 4.62 | 35.926.935,70 | 17:54 |
| PLTUR PLATFORM TURIZM | 14,46 | 5.78 | 15.073.108,70 | 17:55 |
| PNLSN PANELSAN CATI CEPHE | 26,72 | 3.73 | 10.890.414,66 | 17:55 |
| PNSUT PINAR SUT | 9,22 | 4.65 | 14.772.234,12 | 17:54 |
| POLHO POLISAN HOLDING | 14,75 | 4.61 | 11.697.879,10 | 17:51 |
| POLTK POLITEKNIK METAL | 2.278,00 | -3.92 | 48.580.590,00 | 17:55 |
| PRDGS PARDUS GIRISIM | 3,86 | 9.66 | 21.782.359,46 | 17:55 |
| PRKAB TURK PRYSMIAN KABLO | 18,99 | 9.96 | 13.737.617,63 | 17:54 |
| PRKME PARK ELEK.MADENCILIK | 11,63 | 6.02 | 17.611.045,85 | 17:55 |
| PRZMA PRIZMA PRESS MATBAACILIK | 8,48 | 9.99 | 48.001.124,11 | 17:45 |
| PSDTC PERGAMON DIS TICARET | 61,00 | 8.54 | 16.623.632,60 | 17:55 |
| PSGYO PASIFIK GMYO | 1,24 | 9.73 | 42.540.184,23 | 17:55 |
| QNBFK QNB FINANSAL KIRALAMA | 38,04 | -2.96 | 927.617,70 | 13:55 |
| QNBTR QNB BANK | 157,00 | 2.61 | 3.302.800,80 | 13:55 |
| QUAGR QUA GRANITE HAYAL YAPI | 1,42 | 7.58 | 84.769.176,04 | 17:55 |
| QUICK QUICK SIGORTA | 41,46 | 4.12 | 56.351.900,64 | 17:55 |
| RALYH RAL YATIRIM HOLDING | 7,62 | -9.93 | 1.387.182,90 | 13:55 |
| RAYSG RAY SIGORTA | 102,40 | 6.61 | 11.797.056,50 | 17:55 |
| REEDR REEDER TEKNOLOJI | 2,65 | 3.92 | 38.319.303,28 | 17:55 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 176,00 | 3.23 | 253.592.886,80 | 17:55 |
| RNPOL RAINBOW POLIKARBONAT | 1,73 | 8.13 | 4.200.794,45 | 17:54 |
| RODRG RODRIGO TEKSTIL | 11,50 | 8.90 | 2.527.352,21 | 17:42 |
| RTALB RTA LABORATUVARLARI | 1,98 | 4.21 | 48.716.989,84 | 17:55 |
| RUBNS RUBENIS TEKSTIL | 12,20 | 3.39 | 49.491.254,98 | 17:55 |
| RUZYE RUZY MADENCILIK VE ENERJI | 3,21 | 2.56 | 27.812.393,63 | 17:55 |
| RYGYO REYSAS GMYO | 49,64 | -3.24 | 131.050.202,12 | 17:55 |
| RYSAS REYSAS LOJISTIK | 28,54 | 2.51 | 267.199.974,22 | 17:55 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 14,10 | 1.88 | 32.579.864,83 | 17:55 |
| SAHOL SABANCI HOLDING | 86,50 | 4.91 | 2.947.176.475,70 | 17:55 |
| SAMAT SARAY MATBAACILIK | 3,20 | 6.67 | 3.311.750,90 | 17:54 |
| SANEL SANEL MUHENDISLIK | 29,30 | 2.38 | 6.443.274,56 | 17:54 |
| SANFM SANIFOAM ENDUSTRI | 3,63 | 7.72 | 31.852.338,89 | 17:55 |
| SANKO SANKO PAZARLAMA | 21,38 | 6.05 | 9.667.390,12 | 17:55 |
| SARAE SA-RA ENERJI | 29,96 | 5.64 | 189.187.202,00 | 17:55 |
| SARKY SARKUYSAN | 16,76 | 0.12 | 98.204.710,09 | 17:55 |
| SASA SASA POLYESTER | 1,65 | 10.00 | 7.247.170.773,62 | 17:55 |
| SAYAS SAY YENILENEBILIR ENERJI | 32,64 | 6.60 | 30.895.260,60 | 17:55 |
| SDTTR SDT UZAY VE SAVUNMA | 12,71 | 7.71 | 36.161.616,49 | 17:55 |
| SEGMN SEGMEN KARDESLER GIDA | 13,15 | 9.95 | 26.471.528,63 | 17:53 |
| SEGYO SEKER GMYO | 2,28 | 5.07 | 7.373.959,13 | 17:55 |
| SEKFK SEKER FIN. KIR. | 2,69 | 6.32 | 5.664.102,46 | 17:55 |
| SEKUR SEKURO PLASTIK | 2,98 | 9.96 | 10.266.581,33 | 17:53 |
| SELEC SELCUK ECZA DEPOSU | 72,10 | 9.91 | 174.949.708,80 | 17:55 |
| SELVA SELVA GIDA | 0,94 | 9.30 | 10.280.646,58 | 17:55 |
| SERNT SERANIT GRANIT SERAMIK | 4,93 | 5.34 | 9.337.580,22 | 17:54 |
| SEYKM SEYITLER KIMYA | 2,62 | 7.38 | 2.094.441,90 | 17:51 |
| SILVR SILVERLINE ENDUSTRI | 1,45 | 9.02 | 2.557.808,10 | 17:52 |
| SISE SISE CAM | 35,66 | 3.48 | 1.392.302.816,70 | 17:55 |
| SKBNK SEKERBANK | 3,32 | 5.06 | 208.874.033,51 | 17:55 |
| SKTAS SOKTAS | 1,22 | 7.02 | 21.550.808,16 | 17:54 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 51,00 | 5.77 | 10.341.094,76 | 17:54 |
| SKYMD SEKER YATIRIM | 10,50 | 3.65 | 28.697.731,79 | 17:54 |
| SMART SMARTIKS YAZILIM | 11,12 | 9.02 | 4.918.424,38 | 17:55 |
| SMRTG SMART GUNES ENERJISI TEK. | 3,82 | -0 | 112.877.456,74 | 17:55 |
| SMRVA SUMER VARLIK YONETIM | 4,36 | 3.56 | 19.757.318,37 | 17:55 |
| SNGYO SINPAS GMYO | 2,40 | 7.62 | 42.744.075,46 | 17:54 |
| SNICA SANICA ISI SANAYI | 1,99 | 4.19 | 13.921.680,91 | 17:54 |
| SNPAM SONMEZ PAMUKLU | 16,10 | 3.27 | 241.400,67 | 13:55 |
| SODSN SODAS SODYUM SANAYII | 5,63 | 3.49 | 87.552,20 | 13:55 |
| SOHOE SOHO GIYIM VE ENERJI | 7,36 | 8.55 | 41.882.289,30 | 17:54 |
| SOKE SOKE DEGIRMENCILIK | 7,24 | 4.78 | 26.382.651,30 | 17:55 |
| SOKM SOK MARKETLER TICARET | 53,80 | 2.57 | 311.987.959,75 | 17:55 |
| SONME SONMEZ FILAMENT | 95,45 | 6.35 | 1.946.852,95 | 17:44 |
| SRVGY SERVET GMYO | 1,79 | 4.07 | 8.990.294,67 | 17:54 |
| SSAAT SAAT VE SAAT SANAYI | 23,58 | 3.88 | 19.045.691,08 | 17:55 |
| SUMAS SUMAS SUNI TAHTA | 166,40 | 3.03 | 468.266,50 | 13:55 |
| SUNTK SUN TEKSTIL | 13,58 | -1.45 | 17.703.728,48 | 17:55 |
| SURGY SUR TATIL EVLERI GMYO | 15,82 | 6.89 | 31.064.423,85 | 17:55 |
| SUWEN SUWEN TEKSTIL | 4,43 | 4.98 | 5.834.331,78 | 17:55 |
| SVGYO SAVUR GMYO | 1,98 | 3.13 | 51.653.371,70 | 17:55 |
| TABGD TAB GIDA | 190,90 | 4.20 | 347.006.609,40 | 17:55 |
| TARKM TARKIM BITKI KORUMA | 322,75 | 6.17 | 23.757.217,50 | 17:55 |
| TATEN TATLIPINAR ENERJI URETIM | 3,59 | 6.21 | 34.373.647,58 | 17:54 |
| TATGD TAT GIDA | 15,07 | 2.24 | 28.103.239,21 | 17:54 |
| TAVHL TAV HAVALIMANLARI | 278,75 | 4.30 | 1.353.067.773,00 | 17:55 |
| TBORG T.TUBORG | 115,00 | 2.50 | 10.258.398,50 | 17:54 |
| TCELL TURKCELL | 93,95 | 0.16 | 7.282.956.780,65 | 17:55 |
| TCKRC KIRAC GALVANIZ | 121,80 | 7.31 | 549.756.923,60 | 17:55 |
| TDGYO TREND GMYO | 4,17 | 6.65 | 3.805.259,12 | 17:54 |
| TEHOL TERA YATIRIM TEK. HOL. | 1,25 | -9.42 | 4.450.238,75 | 17:54 |
| TEKTU TEK-ART TURIZM | 3,53 | 9.97 | 17.509.510,80 | 17:54 |
| TERA TERA YATIRIM MENKUL DEGERLER | 0,00 | -0 | 0,00 | 18:10 |
| TEZOL EUROPAP TEZOL KAGIT | 6,71 | 4.84 | 8.903.108,59 | 17:54 |
| TGSAS TGS DIS TICARET | 112,10 | 1.91 | 105.360.268,20 | 17:55 |
| THYAO TURK HAVA YOLLARI | 290,50 | 9.62 | 22.209.619.960,50 | 17:55 |
| TKFEN TEKFEN HOLDING | 191,60 | 0.37 | 808.896.033,90 | 17:55 |
| TKNKA TEKNIKA PLASTIK | 26,26 | 9.97 | 67.747.638,96 | 17:55 |
| TKNSA TEKNOSA IC VE DIS TICARET | 11,17 | 6.69 | 16.936.530,49 | 17:55 |
| TLMAN TRABZON LIMAN | 55,00 | 6.08 | 6.969.500,70 | 17:54 |
| TMPOL TEMAPOL POLIMER PLASTIK | 50,40 | 2.82 | 372.229.688,44 | 17:55 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 48,06 | 8.24 | 25.677.809,54 | 17:55 |
| TNZTP TAPDI TINAZTEPE | 22,80 | 7.55 | 37.660.460,92 | 17:54 |
| TOASO TOFAS OTO. FAB. | 226,70 | 3.75 | 1.184.752.371,20 | 17:55 |
| TRALT TURK ALTIN ISLETMELERI | 36,74 | 7.49 | 2.744.841.429,50 | 17:55 |
| TRCAS TURCAS HOLDING | 40,50 | 2.74 | 28.362.216,74 | 17:55 |
| TRENJ TR DOGAL ENERJI | 73,15 | 5.94 | 128.301.596,05 | 17:55 |
| TRGYO TORUNLAR GMYO | 89,05 | 3.55 | 109.074.690,30 | 17:55 |
| TRHOL TERA FINANSAL YAT. HOL. | 140,10 | -9.96 | 341.563,80 | 13:55 |
| TRILC TURK ILAC SERUM | 0,76 | 8.57 | 869.835,78 | 13:55 |
| TRMET TR ANADOLU METAL MADENCILIK | 106,90 | 6.90 | 486.176.936,00 | 17:55 |
| TSGYO TSKB GMYO | 4,08 | 3.82 | 8.809.145,65 | 17:54 |
| TSKB T.S.K.B. | 9,82 | 6.51 | 302.980.587,37 | 17:55 |
| TSPOR TRABZONSPOR SPORTIF | 0,76 | 7.04 | 87.965.986,64 | 17:55 |
| TTKOM TURK TELEKOM | 48,82 | 2.65 | 1.269.185.495,28 | 17:55 |
| TTRAK TURK TRAKTOR | 366,25 | 4.94 | 47.852.139,75 | 17:55 |
| TUCLK TUGCELIK | 2,22 | 9.90 | 18.142.988,91 | 17:54 |
| TUKAS TUKAS | 1,78 | 5.33 | 96.685.695,83 | 17:55 |
| TUPRS TUPRAS | 341,75 | 1.03 | 7.478.758.231,25 | 17:55 |
| TUREX TUREKS TURIZM TASIMACILIK | 5,31 | 3.51 | 42.595.935,69 | 17:55 |
| TURGG TURKER PROJE GAYRIMENKUL | 27,04 | 9.92 | 17.220.979,32 | 17:55 |
| TURSG TURKIYE SIGORTA | 3,58 | 3.77 | 430.869.049,55 | 17:55 |
| UCAYM UCAY MUHENDISLIK | 11,06 | 6.45 | 22.454.811,74 | 17:55 |
| UFUK UFUK YATIRIM | 85,20 | -7.19 | 99.086.342,00 | 17:55 |
| ULAS ULASLAR TURIZM YAT. | 11,35 | 7.08 | 1.799.305,85 | 17:54 |
| ULKER ULKER BISKUVI | 80,75 | 3.79 | 261.227.648,85 | 17:55 |
| ULUFA ULUSAL FAKTORING | 1,62 | 5.88 | 30.361.669,52 | 17:55 |
| ULUSE ULUSOY ELEKTRIK | 139,60 | 6.56 | 28.760.235,60 | 17:54 |
| ULUUN ULUSOY UN SANAYI | 6,25 | 4.34 | 40.220.704,31 | 17:55 |
| UMPAS UMPAS HOLDING | 0,00 | -0 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 9,19 | 5.27 | 20.432.137,22 | 17:55 |
| USAK USAK SERAMIK | 0,40 | 2.56 | 1.896.810,99 | 13:55 |
| USHOL US YATIRIM HOLDING | 66,25 | -4.40 | 99.689.736,30 | 17:54 |
| VAKBN VAKIFLAR BANKASI | 31,54 | 5.84 | 1.241.987.636,88 | 17:55 |
| VAKFA VAKIF FAKTORING | 8,92 | 7.08 | 70.567.417,09 | 17:55 |
| VAKFN VAKIF FIN. KIR. | 0,84 | 3.70 | 125.643.060,10 | 17:55 |
| VAKKO VAKKO TEKSTIL | 48,86 | 4.36 | 6.987.453,30 | 17:53 |
| VANGD VANET GIDA | 55,40 | 6.13 | 4.715.664,90 | 17:55 |
| VBTYZ VBT YAZILIM | 21,00 | 1.94 | 45.265.715,56 | 17:55 |
| VERTU VERUSATURK GIRISIM | 24,66 | 2.32 | 5.283.870,74 | 17:55 |
| VERUS VERUSA HOLDING | 496,75 | 2.63 | 28.217.932,00 | 17:55 |
| VESBE VESTEL BEYAZ ESYA | 3,52 | 10.00 | 15.830.427,88 | 17:54 |
| VESTL VESTEL | 13,49 | 9.94 | 49.184.823,29 | 17:54 |
| VEYAS TURKER VANGOLU ENERJI | 54,45 | 7.08 | 24.358.900,05 | 17:55 |
| VKFYO VAKIF YAT. ORT. | 16,85 | 4.08 | 4.525.038,94 | 17:53 |
| VKGYO VAKIF GMYO | 1,49 | 4.93 | 41.832.525,08 | 17:55 |
| VKING VIKING KAGIT | 11,30 | 8.55 | 4.536.025,84 | 17:55 |
| VRGYO VERA KONSEPT GMYO | 0,95 | 5.56 | 14.403.772,94 | 17:54 |
| VSNMD VISNE MADENCILIK | 18,40 | 9.98 | 26.017.017,79 | 17:55 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 6,70 | 8.41 | 15.588.064,89 | 17:55 |
| YATAS YATAS | 24,98 | 3.39 | 15.232.565,68 | 17:52 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 10,43 | 9.91 | 2.566.657,58 | 17:53 |
| YBTAS YIBITAS INSAAT MALZEME | 10,00 | 4.71 | 298.275,50 | 13:55 |
| YEOTK YEO TEKNOLOJI ENERJI | 24,28 | 9.76 | 271.095.662,84 | 17:55 |
| YESIL YESIL YATIRIM HOLDING | 0,74 | 7.25 | 8.415.153,50 | 17:55 |
| YGGYO YENI GIMAT GMYO | 183,70 | 0.22 | 33.545.205,90 | 17:55 |
| YIGIT YIGIT AKU | 13,58 | 3.59 | 46.787.065,79 | 17:55 |
| YKBNK YAPI VE KREDI BANK. | 36,02 | 3.80 | 17.017.447.717,36 | 17:55 |
| YKSLN YUKSELEN CELIK | 1,98 | 8.20 | 37.230.598,09 | 17:55 |
| YONGA YONGA MOBILYA | 25,30 | 5.42 | 346.547,40 | 13:55 |
| YUNSA YUNSA | 5,88 | 9.91 | 74.941.477,11 | 17:54 |
| YYAPI YESIL YAPI | 0,54 | 3.85 | 755.862,24 | 13:55 |
| YYLGD YAYLA GIDA | 6,64 | 5.06 | 48.856.440,01 | 17:55 |
| ZEDUR ZEDUR ENERJI | 4,35 | 7.14 | 3.786.435,06 | 17:55 |
| ZERGY ZERAY GMYO | 5,43 | 1.50 | 128.488.762,50 | 17:54 |
| ZGYO Z GMYO | 11,25 | 4.46 | 59.045.216,15 | 17:55 |
| ZOREN ZORLU ENERJI | 1,34 | 9.84 | 58.733.189,70 | 17:54 |
| ZRGYO ZIRAAT GMYO | 15,95 | -1.12 | 35.949.133,88 | 17:55 |
