08 Aralık 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 11,96 | 0,84 | 48.582.431,66 | 15:00 |
| A1YEN A1 YENILENEBILIR ENERJI | 30,30 | 2,92 | 15.741.317,72 | 15:00 |
| ACSEL ACIPAYAM SELULOZ | 105,00 | 2,74 | 22.225.664,90 | 14:59 |
| ADEL ADEL KALEMCILIK | 31,24 | 0,06 | 21.046.767,56 | 14:59 |
| ADESE ADESE GAYRIMENKUL | 1,72 | 3,61 | 402.066.442,04 | 14:59 |
| ADGYO ADRA GMYO | 45,00 | 0,22 | 17.873.126,10 | 14:59 |
| AEFES ANADOLU EFES | 15,93 | 1,53 | 476.003.064,08 | 15:00 |
| AFYON AFYON CIMENTO | 13,36 | 1,75 | 44.892.735,10 | 14:59 |
| AGESA AGESA HAYAT EMEKLILIK | 210,70 | 0,57 | 32.160.438,60 | 15:00 |
| AGHOL ANADOLU GRUBU HOLDING | 28,74 | 2,20 | 75.554.425,00 | 14:59 |
| AGROT AGROTECH TEKNOLOJI | 7,09 | -0,70 | 375.739.629,60 | 15:00 |
| AGYO ATAKULE GMYO | 7,21 | 1,55 | 1.793.376,76 | 14:52 |
| AHGAZ AHLATCI DOGALGAZ | 25,60 | -0,08 | 48.901.765,08 | 14:59 |
| AHSGY AHES GMYO | 13,92 | 0,14 | 17.593.706,52 | 14:59 |
| AKBNK AKBANK | 69,00 | 2,99 | 5.289.367.835,65 | 15:00 |
| AKCNS AKCANSA | 144,10 | 5,49 | 163.203.064,80 | 14:59 |
| AKENR AKENERJI | 10,87 | -0,09 | 47.593.876,12 | 15:00 |
| AKFGY AKFEN GMYO | 2,75 | 2,61 | 54.054.411,84 | 14:59 |
| AKFIS AKFEN INSAAT | 21,58 | 1,12 | 29.074.232,72 | 14:59 |
| AKFYE AKFEN YEN. ENERJI | 17,45 | 2,29 | 38.416.742,38 | 15:00 |
| AKGRT AKSIGORTA | 6,90 | 2,07 | 39.867.155,95 | 14:59 |
| AKMGY AKMERKEZ GMYO | 201,50 | -3,17 | 5.726.238,40 | 14:57 |
| AKSA AKSA | 10,29 | 0,39 | 94.262.264,05 | 14:59 |
| AKSEN AKSA ENERJI | 61,45 | -1,29 | 339.391.703,70 | 15:00 |
| AKSGY AKIS GMYO | 7,41 | -0,13 | 11.037.467,94 | 14:59 |
| AKSUE AKSU ENERJI | 16,11 | 0,69 | 3.134.328,71 | 14:59 |
| AKYHO AKDENIZ YATIRIM HOLDING | 2,94 | 1,38 | 3.289.755,89 | 14:56 |
| ALARK ALARKO HOLDING | 99,45 | 0,86 | 730.919.143,00 | 14:59 |
| ALBRK ALBARAKA TURK | 8,31 | 2,21 | 133.436.798,23 | 15:00 |
| ALCAR ALARKO CARRIER | 876,00 | 1,62 | 18.060.187,00 | 14:59 |
| ALCTL ALCATEL LUCENT TELETAS | 107,60 | 1,89 | 23.250.454,70 | 14:58 |
| ALFAS ALFA SOLAR ENERJI | 43,28 | 0,05 | 33.271.392,82 | 15:00 |
| ALGYO ALARKO GMYO | 28,50 | -0,56 | 26.345.172,08 | 14:58 |
| ALKA ALKIM KAGIT | 9,05 | 1,00 | 20.176.677,63 | 14:59 |
| ALKIM ALKIM KIMYA | 16,63 | 1,77 | 34.903.468,23 | 15:00 |
| ALKLC ALTINKILIC GIDA VE SUT | 140,80 | 3,15 | 234.194.258,00 | 14:58 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 78,26 | 0,67 | 1.002.950.524,90 | 15:00 |
| ALTNY ALTINAY SAVUNMA | 62,30 | 1,14 | 118.974.071,85 | 15:00 |
| ALVES ALVES KABLO | 24,62 | 0,33 | 43.363.817,34 | 14:59 |
| ANELE ANEL ELEKTRIK | 16,15 | -0,86 | 6.026.546,17 | 14:56 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,58 | 0,17 | 13.383.935,39 | 14:59 |
| ANHYT ANADOLU HAYAT EMEK. | 99,65 | 2,73 | 64.606.589,50 | 15:00 |
| ANSGR ANADOLU SIGORTA | 23,28 | 2,56 | 160.678.031,04 | 15:00 |
| ARASE DOGU ARAS ENERJI | 61,95 | 1,56 | 10.073.776,15 | 14:58 |
| ARCLK ARCELIK | 108,40 | 2,55 | 172.544.437,90 | 15:00 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 35,72 | -2,35 | 292.759.950,60 | 15:00 |
| ARENA ARENA BILGISAYAR | 27,88 | -0,71 | 28.237.854,94 | 15:00 |
| ARMGD ARMADA GIDA | 43,64 | 2,68 | 78.524.861,80 | 14:59 |
| ARSAN ARSAN TEKSTIL | 3,23 | -0,62 | 233.532.519,37 | 15:00 |
| ARTMS ARTEMIS HALI | 41,28 | 0,68 | 56.783.345,50 | 15:00 |
| ARZUM ARZUM EV ALETLERI | 2,72 | 1,87 | 16.748.977,15 | 14:59 |
| ASELS ASELSAN | 192,90 | 2,50 | 3.697.711.290,60 | 15:00 |
| ASGYO ASCE GMYO | 10,90 | 1,02 | 12.847.812,07 | 14:59 |
| ASTOR ASTOR ENERJI | 101,10 | 1,76 | 1.868.393.657,75 | 14:59 |
| ASUZU ANADOLU ISUZU | 54,80 | 0,64 | 15.463.268,90 | 14:58 |
| ATAGY ATA GMYO | 13,75 | 0,00 | 1.109.678,01 | 14:53 |
| ATAKP ATAKEY PATATES | 53,05 | -0,28 | 16.898.052,95 | 14:59 |
| ATATP ATP YAZILIM | 152,10 | -0,98 | 119.047.009,00 | 15:00 |
| ATEKS AKIN TEKSTIL | 76,00 | 1,88 | 391.494,40 | 13:55 |
| ATLAS ATLAS YAT. ORT. | 5,79 | 1,94 | 2.143.222,90 | 14:56 |
| ATSYH ATLANTIS YATIRIM HOLDING | 71,05 | 9,98 | 3.071.665,10 | 13:55 |
| AVGYO AVRASYA GMYO | 10,53 | -2,05 | 6.836.799,83 | 14:59 |
| AVHOL AVRUPA YATIRIM HOLDING | 38,86 | 1,41 | 24.226.498,88 | 14:59 |
| AVOD A.V.O.D GIDA VE TARIM | 3,55 | -0,28 | 3.740.121,73 | 14:59 |
| AVPGY AVRUPAKENT GMYO | 54,15 | -0,91 | 43.329.790,40 | 14:59 |
| AVTUR AVRASYA PETROL VE TUR. | 15,17 | -0,85 | 6.099.406,44 | 14:57 |
| AYCES ALTINYUNUS CESME | 423,50 | -3,48 | 28.230.442,75 | 15:00 |
| AYDEM AYDEM ENERJI | 20,20 | 0,30 | 73.941.065,12 | 14:59 |
| AYEN AYEN ENERJI | 25,46 | 1,76 | 10.313.835,04 | 14:58 |
| AYES AYES CELIK HASIR VE CIT | 17,23 | -1,54 | 777.476,21 | 13:55 |
| AYGAZ AYGAZ | 212,00 | 0,95 | 26.781.346,70 | 14:59 |
| AZTEK AZTEK TEKNOLOJI | 4,39 | -1,79 | 30.417.071,10 | 14:59 |
| BAGFS BAGFAS | 27,54 | 2,15 | 14.838.196,96 | 14:59 |
| BAHKM BAHADIR KIMYA | 59,50 | 0,51 | 57.542.264,80 | 14:59 |
| BAKAB BAK AMBALAJ | 40,00 | 3,25 | 15.652.080,76 | 14:57 |
| BALAT BALATACILAR BALATACILIK | 72,20 | -0,89 | 4.747.223,80 | 13:55 |
| BALSU BALSU GIDA | 17,00 | 0,06 | 36.630.037,35 | 14:59 |
| BANVT BANVIT | 164,30 | -0,18 | 24.817.002,20 | 14:59 |
| BARMA BAREM AMBALAJ | 31,52 | 0,19 | 74.924.064,78 | 14:59 |
| BASCM BASTAS BASKENT CIMENTO | 14,88 | 3,05 | 980.899,58 | 13:55 |
| BASGZ BASKENT DOGALGAZ GMYO | 41,82 | 1,46 | 15.328.194,68 | 14:59 |
| BAYRK BAYRAK TABAN SANAYI | 24,94 | 0,65 | 42.514.514,78 | 14:59 |
| BEGYO BATI EGE GMYO | 5,13 | 0,79 | 27.995.009,81 | 14:59 |
| BERA BERA HOLDING | 17,30 | 1,17 | 56.847.685,05 | 15:00 |
| BESLR BESLER GIDA | 12,81 | 2,32 | 32.482.035,60 | 14:59 |
| BEYAZ BEYAZ FILO | 29,70 | 2,20 | 159.294.786,46 | 14:59 |
| BFREN BOSCH FREN SISTEMLERI | 161,90 | 1,19 | 47.284.295,90 | 15:00 |
| BIENY BIEN YAPI URUNLERI | 28,78 | 0,91 | 63.078.175,24 | 15:00 |
| BIGCH BUYUK SEFLER BIGCHEFS | 72,00 | 2,86 | 157.994.083,50 | 14:59 |
| BIGEN BIRLESIM GRUP ENERJI | 9,18 | 0,99 | 34.336.818,56 | 14:57 |
| BIGTK BIG MEDYA TEKNOLOJI | 331,50 | 0,76 | 27.170.206,25 | 14:59 |
| BIMAS BIM MAGAZALAR | 529,50 | 2,92 | 3.157.338.211,50 | 15:00 |
| BINBN BIN ULASIM TEKNOLOJILERI | 187,30 | -0,43 | 40.117.460,70 | 15:00 |
| BINHO 1000 YATIRIMLAR HOL. | 9,82 | 0,72 | 124.822.066,09 | 14:59 |
| BIOEN BIOTREND CEVRE VE ENERJI | 21,46 | -1,01 | 34.499.720,30 | 14:59 |
| BIZIM BIZIM MAGAZALARI | 27,56 | 1,47 | 3.126.741,56 | 14:59 |
| BJKAS BESIKTAS FUTBOL YAT. | 1,77 | 0,00 | 46.797.205,99 | 15:00 |
| BLCYT BILICI YATIRIM | 32,46 | -9,98 | 41.168.783,42 | 14:59 |
| BLUME BLUME METAL KIMYA | 45,18 | -2,84 | 114.417.515,46 | 15:00 |
| BMSCH BMS CELIK HASIR | 25,52 | -4,49 | 98.736.691,12 | 14:59 |
| BMSTL BMS BIRLESIK METAL | 102,20 | -9,96 | 58.970.728,60 | 15:00 |
| BNTAS BANTAS AMBALAJ | 6,42 | 1,10 | 9.264.964,99 | 15:00 |
| BOBET BOGAZICI BETON SANAYI | 19,03 | 1,66 | 54.627.283,39 | 15:00 |
| BORLS BORLEASE OTOMOTIV | 5,85 | 9,96 | 335.358.400,24 | 14:59 |
| BORSK BOR SEKER | 23,12 | -0,17 | 39.965.428,74 | 14:59 |
| BOSSA BOSSA | 6,78 | 0,74 | 9.855.790,68 | 14:59 |
| BRISA BRISA | 82,75 | 2,67 | 13.865.366,10 | 14:59 |
| BRKO BIRKO MENSUCAT | 7,90 | -0,25 | 2.482.082,84 | 13:55 |
| BRKSN BERKOSAN YALITIM | 7,55 | -0,40 | 3.180.440,93 | 14:59 |
| BRKVY BIRIKIM VARLIK YONETIM | 93,70 | 8,95 | 173.630.503,20 | 15:00 |
| BRLSM BIRLESIM MUHENDISLIK | 13,97 | 1,38 | 12.729.470,63 | 14:59 |
| BRMEN BIRLIK MENSUCAT | 19,25 | 0,26 | 546.647,77 | 13:55 |
| BRSAN BORUSAN BORU SANAYI | 505,50 | 2,59 | 651.848.913,50 | 14:59 |
| BRYAT BORUSAN YAT. PAZ. | 2.324,00 | 1,04 | 123.203.467,00 | 15:00 |
| BSOKE BATISOKE CIMENTO | 16,27 | 3,83 | 165.675.228,77 | 15:00 |
| BTCIM BATI CIMENTO | 3,81 | 1,33 | 245.825.134,88 | 14:59 |
| BUCIM BURSA CIMENTO | 6,61 | 2,64 | 70.731.871,24 | 14:59 |
| BULGS BULLS GSYO | 44,74 | 2,15 | 274.105.690,72 | 15:00 |
| BURCE BURCELIK | 50,55 | -6,56 | 16.528.043,85 | 13:55 |
| BURVA BURCELIK VANA | 365,25 | -8,69 | 15.386.929,50 | 15:00 |
| BVSAN BULBULOGLU VINC | 104,50 | -0,48 | 49.194.071,70 | 14:59 |
| BYDNR BAYDONER RESTORANLARI | 27,52 | 0,29 | 14.968.173,72 | 14:59 |
| CANTE CAN2 TERMIK | 2,12 | 0,47 | 346.721.736,06 | 15:00 |
| CASA CASA EMTIA PETROL | 105,40 | -0,09 | 1.105.595,50 | 13:55 |
| CATES CATES ELEKTRIK | 36,32 | 0,06 | 22.859.067,46 | 14:59 |
| CCOLA COCA COLA ICECEK | 52,45 | 2,84 | 212.286.976,25 | 15:00 |
| CELHA CELIK HALAT | 10,00 | -0,79 | 80.167.027,63 | 14:59 |
| CEMAS CEMAS DOKUM | 4,72 | 0,43 | 40.517.946,02 | 14:58 |
| CEMTS CEMTAS | 11,87 | 2,59 | 128.212.004,70 | 15:00 |
| CEMZY CEM ZEYTIN | 43,88 | -1,61 | 84.863.333,60 | 14:59 |
| CEOEM CEO EVENT MEDYA | 26,76 | 1,21 | 17.124.253,90 | 14:59 |
| CGCAM CAGDAS CAM | 34,54 | -1,20 | 149.719.197,44 | 15:00 |
| CIMSA CIMSA | 49,04 | 1,83 | 278.063.379,08 | 15:00 |
| CLEBI CELEBI | 1.618,00 | 1,83 | 76.598.082,00 | 14:59 |
| CMBTN CIMBETON | 2.109,00 | 1,88 | 50.772.314,00 | 14:59 |
| CMENT CIMENTAS | 337,00 | 0,90 | 1.494.820,25 | 13:55 |
| CONSE CONSUS ENERJI | 3,13 | -1,88 | 62.141.023,80 | 14:58 |
| COSMO COSMOS YAT. HOLDING | 193,90 | 5,15 | 25.217.971,50 | 14:58 |
| CRDFA CREDITWEST FAKTORING | 56,60 | 2,54 | 57.971.210,00 | 14:56 |
| CRFSA CARREFOURSA | 114,10 | 1,06 | 26.839.407,10 | 15:00 |
| CUSAN CUHADAROGLU METAL | 22,40 | 0,90 | 9.257.298,60 | 14:59 |
| CVKMD CVK MADEN | 19,33 | 0,94 | 227.251.273,70 | 15:00 |
| CWENE CW ENERJI | 27,72 | -2,46 | 497.303.234,34 | 15:00 |
| DAGI DAGI GIYIM | 8,67 | 3,46 | 43.556.737,53 | 15:00 |
| DAPGM DAP GAYRIMENKUL | 12,86 | 7,71 | 414.285.547,38 | 15:00 |
| DARDL DARDANEL | 2,28 | 2,24 | 39.920.616,31 | 15:00 |
| DCTTR DCT TRADING DIS TICARET | 25,80 | -0,69 | 26.110.259,40 | 14:59 |
| DENGE DENGE HOLDING | 3,38 | -0,59 | 26.897.536,60 | 14:59 |
| DERHL DERLUKS YATIRIM HOLDING | 13,89 | 1,09 | 79.895.870,92 | 14:59 |
| DERIM DERIMOD | 35,34 | 0,86 | 6.509.421,22 | 14:59 |
| DESA DESA DERI | 11,42 | -0,26 | 10.544.858,17 | 14:59 |
| DESPC DESPEC BILGISAYAR | 47,76 | 2,58 | 10.320.851,82 | 15:00 |
| DEVA DEVA HOLDING | 61,80 | 1,31 | 29.110.187,05 | 14:59 |
| DGATE DATAGATE BILGISAYAR | 65,00 | 1,56 | 26.585.622,10 | 14:58 |
| DGGYO DOGUS GMYO | 32,20 | 3,40 | 2.411.921,48 | 14:59 |
| DGNMO DOGANLAR MOBILYA | 5,41 | 1,12 | 12.038.269,59 | 14:59 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 23,50 | 0,09 | 1.516.091,54 | 13:55 |
| DITAS DITAS DOGAN | 41,98 | 4,64 | 43.143.732,42 | 14:59 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 5,95 | -0,17 | 55.181.419,77 | 14:59 |
| DMRGD DMR UNLU MAMULLER | 24,94 | 2,30 | 37.836.787,58 | 14:59 |
| DMSAS DEMISAS DOKUM | 11,07 | 2,69 | 18.172.011,75 | 14:55 |
| DNISI DINAMIK ISI MAKINA YALITIM | 20,88 | 2,25 | 11.546.722,42 | 14:58 |
| DOAS DOGUS OTOMOTIV | 191,10 | 1,81 | 310.081.690,50 | 15:00 |
| DOCO DO-CO | 9.775,00 | 3,66 | 70.399.682,50 | 14:59 |
| DOFER DOFER YAPI MALZEMELERI | 54,00 | 1,03 | 71.106.728,40 | 14:59 |
| DOFRB DOF ROBOTIK | 77,30 | 3,07 | 973.502.729,65 | 15:00 |
| DOGUB DOGUSAN | 48,44 | 9,84 | 76.918.973,54 | 15:00 |
| DOHOL DOGAN HOLDING | 17,84 | 0,73 | 217.493.931,87 | 15:00 |
| DOKTA DOKTAS DOKUMCULUK | 22,38 | 2,57 | 4.557.585,90 | 14:56 |
| DSTKF DESTEK FINANS FAKTORING | 572,00 | -1,38 | 3.382.295.153,50 | 15:00 |
| DUNYH DUNYA HOLDING | 103,00 | 0,00 | 21.301.085,10 | 15:00 |
| DURDO DURAN DOGAN BASIM | 3,75 | 0,81 | 6.071.440,00 | 15:00 |
| DURKN DURUKAN SEKERLEME | 14,51 | 1,47 | 27.233.269,53 | 14:59 |
| DYOBY DYO BOYA | 13,29 | 0,83 | 6.662.141,13 | 14:57 |
| DZGYO DENIZ GMYO | 7,52 | 2,87 | 47.755.975,54 | 14:59 |
| EBEBK EBEBEK MAGAZACILIK | 55,30 | -0,45 | 16.052.852,90 | 14:59 |
| ECILC ECZACIBASI ILAC | 89,25 | 0,85 | 250.114.313,95 | 14:59 |
| ECOGR ECOGREEN ENERJI | 22,20 | 2,68 | 617.986.555,70 | 15:00 |
| ECZYT ECZACIBASI YATIRIM | 334,25 | 0,68 | 71.728.636,25 | 14:59 |
| EDATA E-DATA TEKNOLOJI | 5,54 | 4,14 | 49.065.796,12 | 14:59 |
| EDIP EDIP GAYRIMENKUL | 35,72 | 1,48 | 30.650.890,88 | 14:59 |
| EFOR EFOR YATIRIM | 31,88 | -0,06 | 547.255.264,78 | 15:00 |
| EGEEN EGE ENDUSTRI | 7.647,50 | 7,33 | 287.280.190,00 | 15:00 |
| EGEGY EGEYAPI AVRUPA GMYO | 25,08 | 1,05 | 20.358.226,12 | 14:59 |
| EGEPO NASMED EGEPOL | 7,26 | -0,14 | 8.288.680,98 | 14:56 |
| EGGUB EGE GUBRE | 97,50 | 0,62 | 27.293.758,50 | 14:59 |
| EGPRO EGE PROFIL | 25,46 | 1,35 | 17.691.781,60 | 14:59 |
| EGSER EGE SERAMIK | 3,05 | 1,67 | 6.697.755,02 | 14:58 |
| EKGYO EMLAK KONUT GMYO | 21,22 | 1,34 | 1.496.194.080,66 | 15:00 |
| EKIZ EKIZ KIMYA | 110,00 | 7,32 | 2.051.378,00 | 13:55 |
| EKOS EKOS TEKNOLOJI | 26,60 | 0,76 | 45.411.667,56 | 15:00 |
| EKSUN EKSUN GIDA | 5,60 | 1,27 | 3.881.822,39 | 14:57 |
| ELITE ELITE NATUREL ORGANIK GIDA | 31,84 | 1,14 | 15.237.592,00 | 14:59 |
| EMKEL EMEK ELEKTRIK | 67,70 | 1,04 | 364.338.145,40 | 15:00 |
| EMNIS EMINIS AMBALAJ | 171,30 | 0,00 | 760.814,60 | 13:55 |
| ENDAE ENDA ENERJI HOLDING | 14,37 | 0,56 | 11.815.091,91 | 14:59 |
| ENERY ENERYA ENERJI | 10,43 | -0,38 | 76.742.484,14 | 15:00 |
| ENJSA ENERJISA ENERJI | 85,30 | 0,95 | 138.268.844,25 | 15:00 |
| ENKAI ENKA INSAAT | 81,35 | 2,01 | 353.394.722,20 | 14:59 |
| ENSRI ENSARI SINAI YATIRIMLAR | 69,35 | -1,49 | 91.818.263,30 | 14:59 |
| ENTRA IC ENTERRA YEN. ENERJI | 10,33 | 1,27 | 45.105.966,24 | 15:00 |
| EPLAS EGEPLAST | 5,18 | 0,97 | 5.392.326,51 | 14:59 |
| ERBOS ERBOSAN | 184,20 | 0,44 | 10.256.852,30 | 14:59 |
| ERCB ERCIYAS CELIK BORU | 78,75 | -0,94 | 434.327.018,45 | 15:00 |
| EREGL EREGLI DEMIR CELIK | 24,00 | 0,84 | 3.731.292.865,20 | 15:00 |
| ERSU ERSU GIDA | 17,95 | -1,16 | 4.071.117,44 | 14:59 |
| ESCAR ESCAR FILO | 20,38 | -1,16 | 29.778.631,06 | 14:59 |
| ESCOM ESCORT TEKNOLOJI | 3,09 | 0,65 | 15.572.271,87 | 14:59 |
| ESEN ESENBOGA ELEKTRIK | 7,57 | 0,66 | 253.126.749,71 | 14:59 |
| ETILR ETILER GIDA | 3,73 | 0,81 | 7.272.700,97 | 14:57 |
| ETYAT EURO TREND YAT. ORT. | 22,98 | 0,35 | 5.050.350,82 | 15:00 |
| EUHOL EURO YATIRIM HOLDING | 12,00 | 0,00 | 7.890.396,00 | 13:55 |
| EUKYO EURO KAPITAL YAT. ORT. | 14,05 | 1,08 | 3.411.177,95 | 14:55 |
| EUPWR EUROPOWER ENERJI | 31,72 | -1,37 | 173.423.873,58 | 14:59 |
| EUREN EUROPEN ENDUSTRI | 6,39 | 3,06 | 969.273.506,50 | 15:00 |
| EUYO EURO YAT. ORT. | 12,83 | 0,00 | 1.032.769,51 | 14:59 |
| EYGYO EYG GMYO | 3,79 | 1,34 | 19.576.296,06 | 14:57 |
| FADE FADE GIDA | 13,51 | -0,30 | 10.622.210,22 | 14:57 |
| FENER FENERBAHCE FUTBOL | 9,91 | -2,65 | 249.974.063,15 | 14:59 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,14 | -0,87 | 4.302.973,79 | 14:52 |
| FMIZP F-M IZMIT PISTON | 339,50 | 1,95 | 28.737.060,25 | 15:00 |
| FONET FONET BILGI TEKNOLOJILERI | 2,79 | 0,72 | 37.694.625,44 | 14:59 |
| FORMT FORMET METAL VE CAM | 3,56 | 1,14 | 106.673.232,05 | 14:59 |
| FORTE FORTE BILGI ILETISIM | 82,20 | 1,48 | 62.136.064,15 | 15:00 |
| FRIGO FRIGO PAK GIDA | 10,39 | 2,57 | 63.051.464,37 | 14:59 |
| FROTO FORD OTOSAN | 92,85 | 2,26 | 1.201.208.785,65 | 15:00 |
| FZLGY FUZUL GMYO | 12,71 | 1,76 | 78.748.065,56 | 14:59 |
| GARAN GARANTI BANKASI | 142,70 | 0,85 | 3.921.014.220,60 | 15:00 |
| GARFA GARANTI FAKTORING | 25,20 | 1,29 | 5.369.707,06 | 14:59 |
| GEDIK GEDIK Y. MEN. DEG. | 6,10 | 1,33 | 18.095.065,59 | 14:53 |
| GEDZA GEDIZ AMBALAJ | 26,32 | 1,39 | 5.180.353,52 | 14:59 |
| GENIL GEN ILAC | 197,50 | 0,77 | 156.867.387,50 | 14:59 |
| GENTS GENTAS | 10,41 | -3,16 | 51.652.178,96 | 15:00 |
| GEREL GERSAN ELEKTRIK | 19,41 | -0,97 | 66.877.773,34 | 14:59 |
| GESAN GIRISIM ELEKTRIK SANAYI | 45,10 | -1,10 | 104.889.276,40 | 15:00 |
| GIPTA GIPTA OFIS KIRTASIYE | 60,60 | -0,33 | 57.065.940,55 | 14:59 |
| GLBMD GLOBAL MEN. DEG. | 12,18 | 8,36 | 12.141.846,76 | 14:57 |
| GLCVY GELECEK VARLIK YONETIMI | 82,95 | 3,56 | 42.615.126,25 | 14:59 |
| GLRMK GULERMAK AGIR SANAYI | 171,00 | 5,69 | 435.707.555,10 | 15:00 |
| GLRYH GULER YAT. HOLDING | 4,15 | 0,24 | 12.089.161,05 | 14:59 |
| GLYHO GLOBAL YAT. HOLDING | 12,29 | -0,65 | 74.883.339,98 | 15:00 |
| GMTAS GIMAT MAGAZACILIK | 44,72 | -1,71 | 63.099.422,74 | 15:00 |
| GOKNR GOKNUR GIDA | 20,80 | 1,27 | 23.049.646,50 | 15:00 |
| GOLTS GOLTAS CIMENTO | 320,00 | 1,91 | 33.409.537,75 | 14:59 |
| GOODY GOOD-YEAR | 14,97 | 1,15 | 8.092.504,48 | 14:59 |
| GOZDE GOZDE GIRISIM | 21,70 | 1,69 | 18.408.724,26 | 14:58 |
| GRNYO GARANTI YAT. ORT. | 14,68 | 2,02 | 8.374.199,75 | 14:58 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 348,00 | 5,86 | 346.929.804,25 | 15:00 |
| GRTHO GRAINTURK HOLDING | 295,25 | -2,80 | 138.089.525,25 | 14:59 |
| GSDDE GSD DENIZCILIK | 9,83 | 0,31 | 9.341.779,91 | 14:59 |
| GSDHO GSD HOLDING | 4,82 | 2,55 | 19.998.367,36 | 14:57 |
| GSRAY GALATASARAY SPORTIF | 1,32 | 1,54 | 337.660.543,97 | 15:00 |
| GUBRF GUBRE FABRIK. | 327,50 | 3,80 | 507.150.612,25 | 14:59 |
| GUNDG GUNDOGDU GIDA | 190,00 | 1,71 | 83.877.216,80 | 14:58 |
| GWIND GALATA WIND ENERJI | 23,58 | 0,94 | 40.569.071,08 | 15:00 |
| GZNMI GEZINOMI SEYAHAT | 101,40 | 9,92 | 586.345.568,40 | 14:58 |
| HALKB T. HALK BANKASI | 37,68 | -0,84 | 2.104.570.598,96 | 15:00 |
| HATEK HATAY TEKSTIL | 19,39 | -0,51 | 96.350.284,13 | 14:59 |
| HATSN HATSAN GEMI | 41,18 | 0,05 | 24.215.713,52 | 14:59 |
| HDFGS HEDEF GIRISIM | 3,02 | 4,86 | 230.424.990,19 | 15:00 |
| HEDEF HEDEF HOLDING | 57,25 | 8,84 | 413.122.269,65 | 15:00 |
| HEKTS HEKTAS | 3,34 | 4,38 | 518.461.164,05 | 14:59 |
| HKTM HIDROPAR HAREKET KONTROL | 12,17 | 0,58 | 11.023.448,14 | 14:59 |
| HLGYO HALK GMYO | 3,95 | 1,28 | 56.457.043,56 | 14:58 |
| HOROZ HOROZ LOJISTIK | 61,20 | 0,25 | 76.242.606,05 | 14:58 |
| HRKET HAREKET PROJE TASIMACILIGI | 68,65 | 1,03 | 22.580.802,85 | 14:59 |
| HTTBT HITIT BILGISAYAR | 45,04 | 3,78 | 37.090.930,80 | 14:59 |
| HUBVC HUB GIRISIM | 2,67 | -0,74 | 10.328.733,32 | 14:59 |
| HUNER HUN YENILENEBILIR ENERJI | 3,42 | 0,59 | 41.234.944,07 | 14:59 |
| HURGZ HURRIYET GZT. | 5,92 | 1,37 | 10.423.168,32 | 14:59 |
| ICBCT ICBC TURKEY BANK | 13,80 | 1,17 | 10.390.401,38 | 15:00 |
| ICUGS ICU GIRISIM | 2,84 | 0,35 | 16.985.724,53 | 14:59 |
| IDGYO IDEALIST GMYO | 3,03 | -1,94 | 2.089.474,41 | 14:58 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 60,15 | 1,18 | 336.718.513,90 | 15:00 |
| IHAAS IHLAS HABER AJANSI | 38,66 | 0,42 | 5.073.600,84 | 14:57 |
| IHEVA IHLAS EV ALETLERI | 2,24 | 1,36 | 2.234.416,57 | 14:51 |
| IHGZT IHLAS GAZETECILIK | 1,78 | 1,14 | 35.389.392,40 | 14:59 |
| IHLAS IHLAS HOLDING | 2,69 | 1,51 | 262.585.634,14 | 14:59 |
| IHLGM IHLAS GAYRIMENKUL | 2,25 | 0,90 | 37.616.558,48 | 14:59 |
| IHYAY IHLAS YAYIN HOLDING | 2,19 | 0,46 | 6.701.871,09 | 14:59 |
| IMASM IMAS MAKINA | 4,68 | 5,88 | 202.747.737,12 | 14:59 |
| INDES INDEKS BILGISAYAR | 7,31 | 0,97 | 24.167.478,72 | 14:58 |
| INFO INFO YATIRIM | 3,83 | 1,86 | 63.332.651,63 | 15:00 |
| INGRM INGRAM BILISIM | 414,50 | 0,91 | 11.337.751,25 | 14:59 |
| INTEK INNOSA TEKNOLOJI | 269,75 | 1,51 | 1.990.530,75 | 13:55 |
| INTEM INTEMA | 273,25 | 1,96 | 12.763.409,50 | 14:58 |
| INVEO INVEO YATIRIM HOLDING | 9,57 | 1,16 | 35.264.174,94 | 14:58 |
| INVES INVESTCO HOLDING | 310,25 | 4,46 | 349.976.053,00 | 14:59 |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 90,50 | 0,67 | 730.926,55 | 13:55 |
| ISBTR IS BANKASI (B) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISCTR IS BANKASI (C) | 14,28 | 1,49 | 6.024.010.035,19 | 15:00 |
| ISDMR ISKENDERUN DEMIR CELIK | 36,24 | 1,57 | 36.247.001,44 | 14:59 |
| ISFIN IS FIN.KIR. | 19,22 | 0,89 | 20.847.187,03 | 15:00 |
| ISGSY IS GIRISIM | 74,55 | 0,34 | 47.750.202,40 | 15:00 |
| ISGYO IS GMYO | 19,96 | 2,36 | 65.230.025,30 | 14:59 |
| ISKPL ISIK PLASTIK | 11,01 | 5,36 | 123.584.633,59 | 15:00 |
| ISKUR IS BANKASI (KUR.) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 42,28 | 1,83 | 186.678.108,46 | 14:59 |
| ISSEN ISBIR SENTETIK DOKUMA | 7,65 | 1,46 | 3.988.059,56 | 14:59 |
| ISYAT IS YAT. ORT. | 8,15 | 0,87 | 9.139.487,59 | 14:59 |
| IZENR IZDEMIR ENERJI | 10,18 | 0,69 | 136.083.684,64 | 14:59 |
| IZFAS IZMIR FIRCA | 121,90 | 5,63 | 128.630.127,40 | 15:00 |
| IZINV IZ YATIRIM HOLDING | 71,80 | -2,25 | 16.409.647,20 | 14:59 |
| IZMDC IZMIR DEMIR CELIK | 7,26 | 2,11 | 137.761.622,98 | 15:00 |
| JANTS JANTSA JANT SANAYI | 19,49 | 1,19 | 34.777.810,63 | 15:00 |
| KAPLM KAPLAMIN | 320,25 | -0,31 | 25.151.346,25 | 14:59 |
| KAREL KAREL ELEKTRONIK | 9,19 | 2,91 | 29.078.546,97 | 14:59 |
| KARSN KARSAN OTOMOTIV | 9,55 | 1,60 | 72.117.446,48 | 15:00 |
| KARTN KARTONSAN | 85,25 | 1,73 | 9.890.742,70 | 14:59 |
| KATMR KATMERCILER EKIPMAN | 3,21 | 0,94 | 213.529.768,44 | 14:59 |
| KAYSE KAYSERI SEKER FABRIKASI | 17,55 | 0,86 | 21.086.913,47 | 14:59 |
| KBORU KUZEY BORU | 15,63 | 7,35 | 234.182.665,72 | 14:59 |
| KCAER KOCAER CELIK | 10,37 | 0,88 | 76.773.263,41 | 15:00 |
| KCHOL KOC HOLDING | 174,30 | 2,35 | 3.763.268.549,60 | 14:59 |
| KENT KENT GIDA | 735,50 | -0,61 | 978.086,00 | 13:55 |
| KERVN KERVANSARAY YAT. HOLDING | 2,12 | 0,95 | 773.614,50 | 13:55 |
| KFEIN KAFEIN YAZILIM | 9,10 | 0,66 | 11.497.450,39 | 14:57 |
| KGYO KORAY GMYO | 4,91 | 5,82 | 41.287.143,20 | 15:00 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 13,27 | -0,82 | 11.434.560,51 | 14:59 |
| KLGYO KILER GMYO | 6,63 | 1,22 | 68.908.471,72 | 15:00 |
| KLKIM KALEKIM KIMYEVI MADDELER | 30,90 | 2,39 | 35.265.050,12 | 14:58 |
| KLMSN KLIMASAN KLIMA | 30,86 | 1,51 | 8.620.954,98 | 14:59 |
| KLNMA T. KALKINMA BANK. | 11,43 | -0,78 | 2.414.268,90 | 13:55 |
| KLRHO KILER HOLDING | 195,00 | 9,55 | 256.054.779,50 | 14:59 |
| KLSER KALESERAMIK | 28,02 | 0,86 | 15.818.450,02 | 14:59 |
| KLSYN KOLEKSIYON MOBILYA | 5,38 | 0,75 | 14.067.600,86 | 14:59 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 56,25 | 0,09 | 29.850.184,00 | 14:59 |
| KMPUR KIMTEKS POLIURETAN | 16,80 | 0,96 | 28.765.793,06 | 14:59 |
| KNFRT KONFRUT TARIM | 11,66 | 0,17 | 7.266.236,52 | 15:00 |
| KOCMT KOC METALURJI | 3,01 | 3,79 | 221.053.017,18 | 15:00 |
| KONKA KONYA KAGIT | 14,63 | 2,81 | 30.709.474,45 | 14:59 |
| KONTR KONTROLMATIK TEKNOLOJI | 30,80 | -0,77 | 610.219.577,00 | 15:00 |
| KONYA KONYA CIMENTO | 4.907,50 | 3,70 | 143.467.092,50 | 15:00 |
| KOPOL KOZA POLYESTER | 5,65 | 1,25 | 29.168.801,25 | 14:59 |
| KORDS KORDSA TEKNIK TEKSTIL | 50,95 | 0,30 | 29.678.764,70 | 14:59 |
| KOTON KOTON MAGAZACILIK | 14,76 | 0,82 | 17.983.349,72 | 15:00 |
| KRDMA KARDEMIR (A) | 25,76 | 3,79 | 41.957.369,96 | 14:59 |
| KRDMB KARDEMIR (B) | 23,16 | 4,04 | 26.843.828,02 | 15:00 |
| KRDMD KARDEMIR (D) | 26,14 | 2,19 | 688.373.323,76 | 15:00 |
| KRGYO KORFEZ GMYO | 3,07 | 0,99 | 13.456.126,86 | 14:59 |
| KRONT KRON TEKNOLOJI | 13,60 | 0,52 | 6.831.012,26 | 14:58 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 7,82 | 0,77 | 5.466.202,40 | 14:59 |
| KRSTL KRISTAL KOLA | 10,35 | -1,15 | 40.606.394,34 | 14:59 |
| KRTEK KARSU TEKSTIL | 25,88 | 1,09 | 7.987.480,66 | 14:59 |
| KRVGD KERVAN GIDA | 2,55 | 1,59 | 18.035.789,66 | 14:58 |
| KSTUR KUSTUR KUSADASI TURIZM | 2.997,50 | -0,08 | 992.172,50 | 13:55 |
| KTLEV KATILIMEVIM TAS. FIN. | 18,50 | -0,22 | 492.296.355,76 | 15:00 |
| KTSKR KUTAHYA SEKER FABRIKASI | 81,70 | 3,16 | 78.847.436,30 | 15:00 |
| KUTPO KUTAHYA PORSELEN | 98,00 | 1,14 | 23.314.168,70 | 15:00 |
| KUVVA KUVVA GIDA | 150,90 | 0,60 | 2.781.335,10 | 13:55 |
| KUYAS KUYAS YATIRIM | 44,22 | 2,17 | 288.465.809,24 | 14:59 |
| KZBGY KIZILBUK GYO | 11,74 | 1,21 | 70.568.318,66 | 14:59 |
| KZGYO KUZUGRUP GMYO | 23,90 | 2,31 | 15.397.121,36 | 14:59 |
| LIDER LDR TURIZM | 57,65 | 3,32 | 296.032.357,40 | 14:59 |
| LIDFA LIDER FAKTORING | 4,42 | 1,38 | 15.420.315,34 | 14:59 |
| LILAK LILA KAGIT | 26,02 | 2,04 | 62.738.355,28 | 14:59 |
| LINK LINK BILGISAYAR | 248,70 | -5,88 | 953.246.478,75 | 14:59 |
| LKMNH LOKMAN HEKIM SAGLIK | 14,92 | 0,67 | 16.436.852,51 | 14:59 |
| LMKDC LIMAK DOGU ANADOLU | 28,50 | 1,57 | 78.074.226,20 | 14:59 |
| LOGO LOGO YAZILIM | 157,90 | 2,07 | 30.442.932,40 | 14:59 |
| LRSHO LORAS HOLDING | 5,19 | 1,96 | 114.797.516,65 | 14:59 |
| LUKSK LUKS KADIFE | 109,00 | 0,18 | 9.606.950,60 | 14:58 |
| LYDHO LYDIA HOLDING | 186,30 | 2,93 | 323.796.590,80 | 14:59 |
| LYDYE LYDIA YESIL ENERJI | 14.377,50 | 1,99 | 67.165.430,00 | 14:59 |
| MAALT MARMARIS ALTINYUNUS | 992,00 | -3,69 | 37.010.119,50 | 14:59 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 45,50 | 5,32 | 24.990.463,40 | 15:00 |
| MAGEN MARGUN ENERJI | 32,94 | 0,24 | 102.424.902,98 | 14:59 |
| MAKIM MAKIM MAKINE | 17,38 | 1,94 | 8.007.372,75 | 14:59 |
| MAKTK MAKINA TAKIM | 14,19 | 0,78 | 36.880.803,37 | 14:59 |
| MANAS MANAS ENERJI YONETIMI | 11,11 | 10,00 | 39.236.542,62 | 14:58 |
| MARBL TUREKS TURUNC MADENCILIK | 12,92 | 0,47 | 10.764.619,59 | 14:59 |
| MARKA MARKA YATIRIM HOLDING | 40,72 | 0,49 | 15.227.520,84 | 15:00 |
| MARMR MARMARA HOLDING | 2,01 | 0,50 | 370.744.615,96 | 15:00 |
| MARTI MARTI OTEL | 2,81 | 0,36 | 15.257.169,11 | 14:57 |
| MAVI MAVI GIYIM | 37,20 | 1,31 | 132.370.528,82 | 14:59 |
| MEDTR MEDITERA TIBBI MALZEME | 28,04 | 0,21 | 5.586.331,72 | 14:56 |
| MEGAP MEGA POLIETILEN | 3,52 | -2,76 | 4.080.181,04 | 13:55 |
| MEGMT MEGA METAL | 46,88 | 3,67 | 333.270.597,80 | 14:59 |
| MEKAG MEKA GLOBAL MAKINE | 3,95 | 1,02 | 19.631.975,01 | 14:59 |
| MEPET METRO PETROL VE TESISLERI | 15,38 | -2,04 | 5.411.933,43 | 14:58 |
| MERCN MERCAN KIMYA | 18,38 | -1,66 | 86.930.441,64 | 14:59 |
| MERIT MERIT TURIZM | 18,18 | 3,59 | 68.845.445,93 | 14:59 |
| MERKO MERKO GIDA | 12,85 | 1,58 | 18.546.526,88 | 14:58 |
| METRO METRO HOLDING | 6,16 | -0,32 | 81.819.398,34 | 14:59 |
| MGROS MIGROS TICARET | 516,50 | 1,57 | 736.651.583,00 | 15:00 |
| MHRGY MHR GMYO | 3,53 | 0,86 | 5.728.179,97 | 14:57 |
| MIATK MIA TEKNOLOJI | 38,00 | 1,82 | 542.443.228,30 | 15:00 |
| MMCAS MMC SAN. VE TIC. YAT. | 131,70 | 9,93 | 17.230.784,10 | 13:55 |
| MNDRS MENDERES TEKSTIL | 13,88 | 0,87 | 20.138.463,76 | 14:59 |
| MNDTR MONDI TURKEY | 7,32 | 0,97 | 13.663.771,45 | 14:58 |
| MOBTL MOBILTEL ILETISIM | 8,47 | -1,17 | 37.734.243,54 | 15:00 |
| MOGAN MOGAN ENERJI | 8,44 | 1,20 | 17.131.881,01 | 14:59 |
| MOPAS MOPAS MARKETCILIK | 31,74 | 1,99 | 85.956.327,22 | 14:57 |
| MPARK MLP SAGLIK | 333,50 | 2,30 | 119.704.276,75 | 14:59 |
| MRGYO MARTI GMYO | 2,67 | 1,14 | 34.369.573,23 | 14:57 |
| MRSHL MARSHALL | 1.600,00 | 0,44 | 18.941.243,00 | 15:00 |
| MSGYO MISTRAL GMYO | 5,28 | 0,00 | 3.974.936,85 | 14:59 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 25,26 | 3,69 | 22.540.911,44 | 14:59 |
| MTRYO METRO YAT. ORT. | 8,29 | -2,24 | 3.715.635,30 | 14:59 |
| MZHLD MAZHAR ZORLU HOLDING | 6,29 | 0,64 | 1.410.718,87 | 14:58 |
| NATEN NATUREL ENERJI | 8,58 | 0,94 | 29.100.856,86 | 14:58 |
| NETAS NETAS TELEKOM. | 62,80 | 1,78 | 24.537.663,20 | 14:57 |
| NIBAS NIGBAS NIGDE BETON | 22,20 | -0,54 | 22.001.644,24 | 14:59 |
| NTGAZ NATURELGAZ | 10,23 | 1,89 | 37.173.306,77 | 14:59 |
| NTHOL NET HOLDING | 47,42 | 0,21 | 37.047.453,48 | 14:59 |
| NUGYO NUROL GMYO | 9,13 | 0,55 | 9.053.975,32 | 14:56 |
| NUHCM NUH CIMENTO | 235,10 | 0,86 | 10.632.027,80 | 14:59 |
| OBAMS OBA MAKARNACILIK | 7,95 | -2,57 | 167.548.453,89 | 15:00 |
| OBASE OBASE BILGISAYAR | 34,22 | 0,53 | 9.696.321,74 | 14:58 |
| ODAS ODAS ELEKTRIK | 5,40 | 1,89 | 116.345.103,45 | 14:59 |
| ODINE ODINE TEKNOLOJI | 267,25 | 1,04 | 80.164.427,75 | 15:00 |
| OFSYM OFIS YEM GIDA | 58,30 | 3,00 | 48.888.129,70 | 14:59 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 282,00 | -1,57 | 214.411.962,75 | 15:00 |
| ONRYT ONUR TEKNOLOJI | 64,15 | -1,00 | 26.339.534,65 | 14:59 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,97 | 0,51 | 8.462.642,60 | 14:57 |
| ORGE ORGE ENERJI ELEKTRIK | 66,75 | 1,60 | 36.505.089,70 | 14:59 |
| ORMA ORMA ORMAN MAHSULLERI | 162,00 | 0,25 | 629.516,00 | 13:55 |
| OSMEN OSMANLI MENKUL | 8,64 | 0,93 | 4.870.605,69 | 14:58 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 2,99 | 3,46 | 24.677.082,29 | 14:58 |
| OTKAR OTOKAR | 529,50 | 7,84 | 383.842.619,25 | 14:59 |
| OTTO OTTO HOLDING | 456,75 | 1,61 | 19.326.702,50 | 15:00 |
| OYAKC OYAK CIMENTO | 25,52 | 2,90 | 526.505.383,34 | 15:00 |
| OYAYO OYAK YAT. ORT. | 60,00 | -1,72 | 14.422.896,30 | 14:59 |
| OYLUM OYLUM SINAI YATIRIMLAR | 9,85 | -0,71 | 1.774.120,53 | 14:52 |
| OYYAT OYAK YATIRIM MENKUL | 43,80 | 1,86 | 7.468.019,52 | 14:58 |
| OZATD OZATA DENIZCILIK | 168,40 | 0,36 | 17.230.144,40 | 14:58 |
| OZGYO OZDERICI GMYO | 3,47 | 2,36 | 24.952.489,66 | 14:59 |
| OZKGY OZAK GMYO | 15,16 | -0,20 | 16.024.242,69 | 14:57 |
| OZRDN OZERDEN AMBALAJ | 14,98 | 4,76 | 10.882.430,41 | 14:59 |
| OZSUB OZSU BALIK | 19,41 | 0,78 | 13.213.527,86 | 14:59 |
| OZYSR OZYASAR TEL | 42,92 | 1,56 | 16.516.935,18 | 14:58 |
| PAGYO PANORA GMYO | 82,10 | 0,49 | 9.029.031,30 | 14:59 |
| PAHOL PASIFIK HOLDING | 1,52 | 0,66 | 661.505.720,77 | 15:00 |
| PAMEL PAMEL ELEKTRIK | 87,25 | 3,38 | 24.268.024,55 | 14:59 |
| PAPIL PAPILON SAVUNMA | 15,55 | -0,06 | 56.134.639,71 | 14:59 |
| PARSN PARSAN | 86,75 | 1,40 | 12.751.234,75 | 14:59 |
| PASEU PASIFIK EURASIA LOJISTIK | 137,60 | -1,01 | 109.880.253,70 | 14:59 |
| PATEK PASIFIK TEKNOLOJI | 24,18 | 0,00 | 170.755.876,70 | 14:59 |
| PCILT PC ILETISIM MEDYA | 23,74 | 1,11 | 6.276.791,04 | 14:59 |
| PEKGY PEKER GMYO | 10,92 | 0,09 | 1.733.339.055,17 | 15:00 |
| PENGD PENGUEN GIDA | 8,39 | 1,45 | 22.949.423,72 | 14:58 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 13,73 | 0,59 | 16.892.695,67 | 14:59 |
| PETKM PETKIM | 17,66 | 2,85 | 670.537.265,44 | 15:00 |
| PETUN PINAR ET VE UN | 11,09 | 2,50 | 15.332.548,41 | 14:58 |
| PGSUS PEGASUS | 203,80 | 4,09 | 4.568.132.833,90 | 15:00 |
| PINSU PINAR SU | 12,99 | -1,22 | 54.114.644,83 | 14:59 |
| PKART PLASTIKKART | 70,95 | 0,28 | 3.906.999,60 | 14:59 |
| PKENT PETROKENT TURIZM | 194,10 | 0,67 | 91.883.086,40 | 15:00 |
| PLTUR PLATFORM TURIZM | 21,16 | -0,09 | 22.672.075,12 | 14:59 |
| PNLSN PANELSAN CATI CEPHE | 39,40 | 0,56 | 6.662.487,58 | 14:59 |
| PNSUT PINAR SUT | 11,32 | 2,91 | 13.836.829,27 | 14:59 |
| POLHO POLISAN HOLDING | 18,71 | 1,35 | 74.450.007,99 | 14:59 |
| POLTK POLITEKNIK METAL | 8.562,50 | 5,48 | 107.077.152,50 | 14:59 |
| PRDGS PARDUS GIRISIM | 6,27 | 0,80 | 11.378.359,54 | 15:00 |
| PRKAB TURK PRYSMIAN KABLO | 32,66 | 0,18 | 15.896.316,56 | 14:59 |
| PRKME PARK ELEK.MADENCILIK | 16,82 | 0,42 | 8.392.155,45 | 14:59 |
| PRZMA PRIZMA PRESS MATBAACILIK | 12,00 | -2,44 | 3.877.105,61 | 14:58 |
| PSDTC PERGAMON DIS TICARET | 146,50 | 0,00 | 5.043.581,80 | 14:57 |
| PSGYO PASIFIK GMYO | 2,63 | 2,33 | 179.188.440,42 | 14:59 |
| QNBFK QNB FINANSAL KIRALAMA | 59,00 | -2,96 | 1.217.280,00 | 13:55 |
| QNBTR QNB BANK | 487,50 | 0,67 | 1.851.022,50 | 13:55 |
| QUAGR QUA GRANITE HAYAL YAPI | 3,51 | -1,13 | 692.331.976,11 | 15:00 |
| RALYH RAL YATIRIM HOLDING | 206,30 | -1,53 | 133.439.383,70 | 14:59 |
| RAYSG RAY SIGORTA | 237,50 | 0,64 | 29.377.048,40 | 15:00 |
| REEDR REEDER TEKNOLOJI | 7,36 | 0,82 | 95.764.918,21 | 15:00 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 139,20 | -0,64 | 190.997.214,70 | 14:59 |
| RNPOL RAINBOW POLIKARBONAT | 48,28 | -1,35 | 10.859.468,74 | 14:56 |
| RODRG RODRIGO TEKSTIL | 22,12 | -0,09 | 6.015.411,80 | 14:59 |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,75 | 0,54 | 52.058.776,23 | 15:00 |
| RUBNS RUBENIS TEKSTIL | 19,73 | 0,66 | 5.449.622,03 | 14:59 |
| RUZYE RUZY MADENCILIK VE ENERJI | 13,27 | -0,82 | 72.571.566,39 | 14:59 |
| RYGYO REYSAS GMYO | 21,84 | 1,58 | 32.775.695,56 | 15:00 |
| RYSAS REYSAS LOJISTIK | 13,92 | 1,24 | 33.162.059,17 | 14:59 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 24,48 | 0,16 | 30.610.939,94 | 14:59 |
| SAHOL SABANCI HOLDING | 86,15 | 2,01 | 1.420.172.553,15 | 15:00 |
| SAMAT SARAY MATBAACILIK | 6,11 | -0,33 | 4.833.004,17 | 14:56 |
| SANEL SANEL MUHENDISLIK | 42,44 | -0,38 | 17.972.857,34 | 15:00 |
| SANFM SANIFOAM ENDUSTRI | 6,58 | 0,46 | 16.657.463,55 | 15:00 |
| SANKO SANKO PAZARLAMA | 21,52 | 0,56 | 17.831.234,46 | 14:57 |
| SARKY SARKUYSAN | 15,94 | -0,44 | 16.466.169,55 | 14:59 |
| SASA SASA POLYESTER | 2,96 | 2,78 | 2.248.219.583,30 | 15:00 |
| SAYAS SAY YENILENEBILIR ENERJI | 42,04 | 0,62 | 13.665.231,66 | 14:58 |
| SDTTR SDT UZAY VE SAVUNMA | 178,40 | -0,06 | 46.323.235,40 | 14:59 |
| SEGMN SEGMEN KARDESLER GIDA | 18,23 | 0,83 | 11.390.889,00 | 15:00 |
| SEGYO SEKER GMYO | 5,52 | -0,90 | 43.103.314,37 | 15:00 |
| SEKFK SEKER FIN. KIR. | 8,46 | 0,71 | 2.190.957,32 | 14:50 |
| SEKUR SEKURO PLASTIK | 4,10 | -2,38 | 4.755.888,52 | 14:59 |
| SELEC SELCUK ECZA DEPOSU | 69,35 | 1,24 | 32.955.871,30 | 15:00 |
| SELVA SELVA GIDA | 2,13 | 2,90 | 53.597.623,55 | 14:59 |
| SERNT SERANIT GRANIT SERAMIK | 8,29 | 3,11 | 52.344.278,50 | 15:00 |
| SEYKM SEYITLER KIMYA | 4,91 | -2,00 | 4.278.134,43 | 14:59 |
| SILVR SILVERLINE ENDUSTRI | 2,84 | 1,07 | 6.793.732,35 | 14:56 |
| SISE SISE CAM | 41,52 | 9,96 | 3.643.397.242,88 | 15:00 |
| SKBNK SEKERBANK | 8,09 | -1,22 | 186.109.418,11 | 15:00 |
| SKTAS SOKTAS | 4,24 | -2,75 | 27.599.891,13 | 15:00 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 253,50 | 0,00 | 9.558.978,00 | 13:55 |
| SKYMD SEKER YATIRIM | 12,16 | 0,83 | 14.419.862,33 | 14:59 |
| SMART SMARTIKS YAZILIM | 23,14 | 0,26 | 7.274.586,64 | 14:59 |
| SMRTG SMART GUNES ENERJISI TEK. | 28,44 | 1,21 | 172.807.436,10 | 15:00 |
| SMRVA SUMER VARLIK YONETIM | 439,75 | -9,98 | 5.050.197.495,00 | 14:59 |
| SNGYO SINPAS GMYO | 4,87 | 0,62 | 49.504.055,83 | 15:00 |
| SNICA SANICA ISI SANAYI | 4,07 | 0,74 | 17.737.511,35 | 14:59 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 263,00 | 0,77 | 3.845.913,00 | 13:55 |
| SNPAM SONMEZ PAMUKLU | 21,88 | 1,77 | 750.723,08 | 13:55 |
| SODSN SODAS SODYUM SANAYII | 102,90 | 0,10 | 1.747.692,90 | 13:55 |
| SOKE SOKE DEGIRMENCILIK | 10,76 | 0,94 | 5.649.202,42 | 14:59 |
| SOKM SOK MARKETLER TICARET | 49,10 | 1,57 | 184.957.337,82 | 15:00 |
| SONME SONMEZ FILAMENT | 146,70 | 5,16 | 5.346.644,30 | 14:59 |
| SRVGY SERVET GMYO | 3,55 | 0,28 | 109.258.463,63 | 14:59 |
| SUMAS SUMAS SUNI TAHTA | 293,75 | 3,07 | 1.614.839,00 | 13:55 |
| SUNTK SUN TEKSTIL | 42,18 | 4,15 | 44.733.946,86 | 15:00 |
| SURGY SUR TATIL EVLERI GMYO | 49,06 | -0,12 | 44.436.418,30 | 14:58 |
| SUWEN SUWEN TEKSTIL | 9,70 | 1,36 | 9.144.496,00 | 14:57 |
| TABGD TAB GIDA | 219,20 | 0,18 | 55.035.957,70 | 14:59 |
| TARKM TARKIM BITKI KORUMA | 338,50 | 1,04 | 42.694.081,00 | 14:59 |
| TATEN TATLIPINAR ENERJI URETIM | 16,55 | 4,35 | 195.205.716,29 | 14:59 |
| TATGD TAT GIDA | 12,59 | 2,19 | 15.178.439,28 | 14:59 |
| TAVHL TAV HAVALIMANLARI | 287,00 | 1,23 | 219.291.397,00 | 15:00 |
| TBORG T.TUBORG | 165,90 | -0,48 | 25.190.710,50 | 14:59 |
| TCELL TURKCELL | 101,00 | 3,06 | 1.586.706.010,50 | 15:00 |
| TCKRC KIRAC GALVANIZ | 57,05 | 2,33 | 157.975.167,80 | 14:59 |
| TDGYO TREND GMYO | 32,42 | 3,91 | 18.048.604,42 | 15:00 |
| TEHOL TERA YATIRIM TEK. HOL. | 31,40 | -0,44 | 818.214.609,18 | 15:00 |
| TEKTU TEK-ART TURIZM | 14,21 | 4,79 | 441.251.885,27 | 15:00 |
| TERA TERA YATIRIM MENKUL DEGERLER | 291,50 | 0,17 | 1.665.622.149,75 | 15:00 |
| TEZOL EUROPAP TEZOL KAGIT | 12,68 | 0,00 | 24.355.569,75 | 15:00 |
| TGSAS TGS DIS TICARET | 169,00 | 0,00 | 6.488.850,20 | 14:59 |
| THYAO TURK HAVA YOLLARI | 273,25 | 1,11 | 5.739.046.854,25 | 15:00 |
| TKFEN TEKFEN HOLDING | 70,00 | 1,60 | 113.547.241,15 | 14:58 |
| TKNSA TEKNOSA IC VE DIS TICARET | 23,70 | 3,95 | 74.825.931,04 | 15:00 |
| TLMAN TRABZON LIMAN | 96,30 | 0,36 | 14.142.602,00 | 14:58 |
| TMPOL TEMAPOL POLIMER PLASTIK | 358,25 | -9,99 | 108.080.587,00 | 14:59 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 104,50 | 1,16 | 47.723.276,70 | 14:59 |
| TNZTP TAPDI TINAZTEPE | 21,40 | 1,61 | 22.286.765,44 | 14:59 |
| TOASO TOFAS OTO. FAB. | 243,80 | 4,41 | 1.115.554.196,60 | 15:00 |
| TRALT TURK ALTIN ISLETMELERI | 41,94 | 3,61 | 6.131.822.330,18 | 15:00 |
| TRCAS TURCAS HOLDING | 42,20 | 0,05 | 31.886.821,06 | 14:58 |
| TRENJ TR DOGAL ENERJI | 82,50 | 2,55 | 376.574.105,45 | 14:59 |
| TRGYO TORUNLAR GMYO | 73,75 | 1,03 | 100.994.473,85 | 15:00 |
| TRHOL TERA FINANSAL YAT. HOL. | 679,00 | 0,89 | 234.153.445,00 | 15:00 |
| TRILC TURK ILAC SERUM | 16,60 | 1,03 | 31.257.810,69 | 14:59 |
| TRMET TR ANADOLU METAL MADENCILIK | 101,10 | 1,97 | 688.495.521,05 | 15:00 |
| TSGYO TSKB GMYO | 7,40 | 0,68 | 12.886.238,93 | 14:58 |
| TSKB T.S.K.B. | 13,16 | 1,08 | 216.340.329,62 | 15:00 |
| TSPOR TRABZONSPOR SPORTIF | 1,19 | 1,71 | 299.242.746,83 | 14:59 |
| TTKOM TURK TELEKOM | 56,65 | 1,71 | 1.780.083.105,55 | 15:00 |
| TTRAK TURK TRAKTOR | 530,50 | 0,00 | 68.153.519,50 | 14:59 |
| TUCLK TUGCELIK | 9,09 | 0,89 | 50.243.996,63 | 14:59 |
| TUKAS TUKAS | 2,59 | 1,57 | 182.657.144,86 | 15:00 |
| TUPRS TUPRAS | 201,10 | 1,77 | 2.133.621.256,20 | 15:00 |
| TUREX TUREKS TURIZM TASIMACILIK | 7,72 | 1,45 | 91.914.470,71 | 14:59 |
| TURGG TURKER PROJE GAYRIMENKUL | 27,80 | 0,94 | 6.917.207,16 | 14:58 |
| TURSG TURKIYE SIGORTA | 12,18 | 1,67 | 248.833.031,54 | 15:00 |
| UFUK UFUK YATIRIM | 1.683,00 | 2,81 | 23.891.515,00 | 14:55 |
| ULAS ULASLAR TURIZM YAT. | 27,44 | -0,58 | 6.578.828,06 | 14:59 |
| ULKER ULKER BISKUVI | 114,20 | 1,42 | 319.136.606,70 | 14:59 |
| ULUFA ULUSAL FAKTORING | 3,87 | -0,26 | 32.279.411,32 | 14:59 |
| ULUSE ULUSOY ELEKTRIK | 156,00 | 0,58 | 12.918.639,70 | 14:57 |
| ULUUN ULUSOY UN SANAYI | 6,91 | 2,07 | 9.377.840,45 | 14:59 |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 15,04 | 1,62 | 61.704.266,85 | 14:59 |
| USAK USAK SERAMIK | 2,84 | 0,71 | 59.139.424,46 | 14:58 |
| VAKBN VAKIFLAR BANKASI | 30,58 | -1,10 | 1.199.252.283,08 | 14:59 |
| VAKFA VAKIF FAKTORING | 13,35 | -2,70 | 614.822.639,11 | 15:00 |
| VAKFN VAKIF FIN. KIR. | 1,98 | 1,02 | 49.743.351,78 | 14:59 |
| VAKKO VAKKO TEKSTIL | 57,25 | 1,06 | 13.881.995,60 | 14:59 |
| VANGD VANET GIDA | 49,34 | -6,38 | 29.332.569,62 | 14:56 |
| VBTYZ VBT YAZILIM | 15,71 | 0,32 | 5.240.651,47 | 15:00 |
| VERTU VERUSATURK GIRISIM | 43,94 | 9,96 | 92.664.027,72 | 14:57 |
| VERUS VERUSA HOLDING | 290,25 | 9,94 | 46.432.808,75 | 14:51 |
| VESBE VESTEL BEYAZ ESYA | 8,53 | 1,19 | 71.455.057,33 | 15:00 |
| VESTL VESTEL | 33,28 | 2,53 | 266.999.005,84 | 15:00 |
| VKFYO VAKIF YAT. ORT. | 32,30 | 9,94 | 7.140.399,50 | 14:59 |
| VKGYO VAKIF GMYO | 2,68 | 1,13 | 35.247.667,22 | 14:57 |
| VKING VIKING KAGIT | 40,24 | 2,18 | 58.528.691,46 | 14:59 |
| VRGYO VERA KONSEPT GMYO | 2,74 | -2,84 | 91.501.726,04 | 15:00 |
| VSNMD VISNE MADENCILIK | 98,70 | 4,11 | 438.991.148,65 | 15:00 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 260,50 | 5,30 | 118.298.063,10 | 15:00 |
| YATAS YATAS | 34,88 | 0,98 | 28.236.656,40 | 14:59 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 30,98 | -2,09 | 19.993.126,38 | 15:00 |
| YBTAS YIBITAS INSAAT MALZEME | 24,20 | 0,92 | 4.950.906,08 | 13:55 |
| YEOTK YEO TEKNOLOJI ENERJI | 38,78 | 0,67 | 133.900.179,98 | 15:00 |
| YESIL YESIL YATIRIM HOLDING | 2,17 | 2,36 | 72.492.795,02 | 14:59 |
| YGGYO YENI GIMAT GMYO | 127,60 | 0,16 | 3.073.525,80 | 14:59 |
| YGYO YESIL GMYO | 1,50 | 2,04 | 1.876.796,82 | 13:55 |
| YIGIT YIGIT AKU | 23,92 | 0,93 | 24.968.818,60 | 15:00 |
| YKBNK YAPI VE KREDI BANK. | 36,88 | 2,84 | 5.456.462.556,58 | 15:00 |
| YKSLN YUKSELEN CELIK | 5,92 | 0,34 | 17.309.601,90 | 15:00 |
| YONGA YONGA MOBILYA | 62,30 | 0,65 | 911.400,40 | 13:55 |
| YUNSA YUNSA | 8,42 | 1,20 | 29.674.427,30 | 14:59 |
| YYAPI YESIL YAPI | 2,07 | 1,97 | 277.272.973,59 | 14:59 |
| YYLGD YAYLA GIDA | 10,32 | 1,78 | 42.031.748,80 | 14:59 |
| ZEDUR ZEDUR ENERJI | 8,35 | -0,36 | 11.127.681,95 | 15:00 |
| ZOREN ZORLU ENERJI | 3,22 | 1,58 | 132.214.795,92 | 14:59 |
| ZRGYO ZIRAAT GMYO | 22,86 | 0,44 | 10.881.520,24 | 14:57 |
