04 Kasım 2026
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 3,05 | 9.71 | 18.049.709,08 | 16:56 |
| A1YEN A1 YENILENEBILIR ENERJI | 1,41 | 4.44 | 27.133.927,26 | 16:59 |
| AAGYO AGAOGLU GMYO | 7,49 | 4.90 | 51.311.835,40 | 16:59 |
| ACSEL ACIPAYAM SELULOZ | 84,80 | 9.07 | 28.232.402,35 | 16:59 |
| ADEL ADEL KALEMCILIK | 20,08 | 9.91 | 23.497.160,96 | 16:58 |
| ADESE ADESE GAYRIMENKUL | 0,50 | 8.70 | 44.794.446,51 | 16:59 |
| ADGYO ADRA GMYO | 41,88 | 5.07 | 21.226.773,94 | 16:58 |
| AEFES ANADOLU EFES | 16,88 | 1.63 | 1.315.883.668,69 | 16:59 |
| AFYON AFYON CIMENTO | 11,74 | 5.20 | 19.778.087,25 | 16:59 |
| AGESA AGESA HAYAT EMEKLILIK | 213,60 | 4.60 | 77.231.498,80 | 16:59 |
| AGHOL ANADOLU GRUBU HOLDING | 28,78 | 5.04 | 190.883.718,02 | 16:59 |
| AGROT AGROTECH TEKNOLOJI | 1,18 | 7.27 | 17.432.183,04 | 16:59 |
| AGYO ATAKULE GMYO | 6,16 | 5.48 | 1.015.091,27 | 16:59 |
| AHGAZ AHLATCI DOGALGAZ | 47,22 | 1.42 | 296.732.467,08 | 16:59 |
| AHSGY AHES GMYO | 5,73 | 8.52 | 17.071.548,08 | 16:59 |
| AKBNK AKBANK | 67,55 | 8.51 | 13.367.477.794,05 | 17:00 |
| AKCNS AKCANSA | 189,60 | 3.61 | 63.874.478,20 | 16:59 |
| AKENR AKENERJI | 6,82 | 7.06 | 26.470.994,41 | 17:00 |
| AKFGY AKFEN GMYO | 2,35 | 6.33 | 28.627.010,01 | 16:59 |
| AKFIS AKFEN INSAAT | 14,04 | 9.95 | 166.865.266,41 | 16:57 |
| AKFYE AKFEN YEN. ENERJI | 2,96 | 7.25 | 161.397.107,08 | 16:59 |
| AKGRT AKSIGORTA | 4,87 | 4.96 | 44.250.388,93 | 16:59 |
| AKHAN AKHAN UN | 24,54 | 9.95 | 26.759.668,62 | 16:54 |
| AKMGY AKMERKEZ GMYO | 192,90 | 4.10 | 7.683.428,90 | 17:00 |
| AKSA AKSA | 10,45 | 3.26 | 148.025.283,52 | 16:59 |
| AKSEN AKSA ENERJI | 68,25 | 8.33 | 334.306.398,50 | 16:59 |
| AKSGY AKIS GMYO | 9,03 | 3.67 | 44.458.522,00 | 16:59 |
| AKSUE AKSU ENERJI | 12,73 | 9.93 | 10.929.013,44 | 16:52 |
| AKYHO AKDENIZ YATIRIM HOLDING | 1,41 | 4.44 | 662.832,97 | 16:59 |
| ALARK ALARKO HOLDING | 99,90 | 5.21 | 441.210.480,10 | 17:00 |
| ALBRK ALBARAKA TURK | 8,55 | 6.08 | 94.582.925,97 | 16:59 |
| ALBTN ALBAYRAK BETON SANAYI | 20,96 | 3.97 | 62.752.284,10 | 16:59 |
| ALCAR ALARKO CARRIER | 577,50 | 5.19 | 25.645.506,50 | 16:52 |
| ALCTL ALCATEL LUCENT TELETAS | 69,05 | 7.97 | 11.857.269,85 | 16:58 |
| ALFAS ALFA SOLAR ENERJI | 23,88 | 3.38 | 52.226.151,48 | 16:59 |
| ALGYO ALARKO GMYO | 2,73 | 8.76 | 43.714.272,55 | 16:59 |
| ALKA ALKIM KAGIT | 4,93 | 6.94 | 7.929.555,90 | 16:59 |
| ALKIM ALKIM KIMYA | 10,18 | 6.49 | 7.152.217,56 | 16:59 |
| ALKLC ALTINKILIC GIDA VE SUT | 17,72 | 1.49 | 204.933.841,49 | 16:59 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 71,23 | 2.56 | 739.251.157,40 | 16:59 |
| ALTNY ALTINAY SAVUNMA | 10,86 | 7.42 | 112.297.742,55 | 16:59 |
| ALVES ALVES KABLO | 0,48 | 4.35 | 2.121.469,54 | 13:55 |
| ANELE ANEL ELEKTRIK | 6,08 | 0.50 | 202.161.385,42 | 16:59 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 5,91 | 8.04 | 7.397.878,11 | 16:58 |
| ANHYT ANADOLU HAYAT EMEK. | 94,60 | 7.20 | 90.875.676,55 | 17:00 |
| ANSGR ANADOLU SIGORTA | 22,88 | 4.47 | 90.965.008,70 | 16:59 |
| ARASE DOGU ARAS ENERJI | 77,90 | 5.84 | 21.168.292,40 | 16:56 |
| ARCLK ARCELIK | 70,20 | 4.78 | 105.424.293,70 | 16:59 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 54,55 | 7.49 | 236.180.458,60 | 17:00 |
| ARENA ARENA BILGISAYAR | 11,58 | 5.27 | 6.393.818,74 | 16:59 |
| ARFYE ARF BIO YENILENEBILIR ENERJI | 8,80 | 2.33 | 47.425.453,77 | 16:59 |
| ARMGD ARMADA GIDA | 121,90 | 6.28 | 71.326.285,90 | 16:59 |
| ARSAN ARSAN HOLDING | 3,22 | 8.78 | 38.615.637,55 | 16:59 |
| ARTMS ARTEMIS HALI | 26,64 | 1.83 | 21.185.287,84 | 16:58 |
| ARZUM ARZUM EV ALETLERI | 0,98 | 6.52 | 8.553.789,87 | 16:59 |
| ASELS ASELSAN | 352,75 | 2.99 | 15.585.251.697,25 | 17:00 |
| ASGYO ASCE GMYO | 9,27 | 4.75 | 16.331.482,21 | 16:59 |
| ASTOR ASTOR ENERJI | 166,50 | 7.07 | 5.787.810.299,60 | 16:59 |
| ASUZU ANADOLU ISUZU | 39,02 | 6.90 | 7.933.837,34 | 16:58 |
| ATAGY ATA GMYO | 7,09 | 4.73 | 1.178.940,32 | 16:42 |
| ATAKP ATAKEY PATATES | 40,42 | 9.07 | 32.362.802,28 | 16:59 |
| ATATP ATP YAZILIM | 213,40 | 2.60 | 123.742.491,50 | 16:59 |
| ATATR ATA TURIZM | 4,18 | 9.71 | 62.863.172,85 | 16:59 |
| ATEKS AKIN TEKSTIL | 81,75 | 8.85 | 600.755,30 | 13:55 |
| ATLAS ATLAS YAT. ORT. | 4,15 | 5.33 | 1.269.198,73 | 16:48 |
| ATSYH ATLANTIS YATIRIM HOLDING | 68,60 | 8.54 | 319.863,00 | 13:55 |
| AVGYO AVRASYA GMYO | 14,65 | 2.88 | 5.601.195,83 | 16:58 |
| AVHOL AVRUPA YATIRIM HOLDING | 28,46 | 4.33 | 20.607.056,52 | 16:57 |
| AVOD A.V.O.D GIDA VE TARIM | 2,22 | 8.29 | 7.051.193,91 | 16:59 |
| AVPGY AVRUPAKENT GMYO | 48,32 | 5.55 | 17.975.709,40 | 16:55 |
| AVTUR AVRASYA PETROL VE TUR. | 7,93 | 5.87 | 1.846.551,28 | 16:54 |
| AYCES ALTINYUNUS CESME | 308,50 | 5.02 | 8.203.156,00 | 16:56 |
| AYDEM AYDEM ENERJI | 22,72 | 6.67 | 86.531.759,02 | 16:59 |
| AYEN AYEN ENERJI | 24,44 | 4.18 | 8.640.325,40 | 16:59 |
| AYES AYES CELIK HASIR VE CIT | 7,20 | 3.30 | 857.554,46 | 13:55 |
| AYGAZ AYGAZ | 270,25 | 4.65 | 190.074.334,00 | 16:59 |
| AZTEK AZTEK TEKNOLOJI | 2,76 | 4.15 | 12.749.108,01 | 16:59 |
| BAGFS BAGFAS | 18,16 | 4.37 | 12.075.952,10 | 16:58 |
| BAHKM BAHADIR KIMYA | 137,60 | 1.47 | 154.868.912,10 | 17:00 |
| BAKAB BAK AMBALAJ | 24,70 | 7.39 | 6.348.775,92 | 16:54 |
| BALAT BALATACILAR BALATACILIK | 55,25 | 0.45 | 644.988,50 | 13:55 |
| BALSU BALSU GIDA | 7,62 | 2.97 | 127.806.321,30 | 16:59 |
| BANVT BANVIT | 114,40 | 4.00 | 8.187.771,00 | 16:57 |
| 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 | 6.288.243,68 | 16:59 |
| BAYRK BAYRAK TABAN SANAYI | 2,95 | 2.79 | 15.935.251,04 | 16:59 |
| BEGYO BATI EGE GMYO | 2,99 | 4.91 | 10.812.693,55 | 16:59 |
| BERA BERA HOLDING | 9,82 | 6.16 | 49.964.274,46 | 16:59 |
| BESLR BESLER GIDA | 10,04 | 4.80 | 21.097.874,67 | 16:59 |
| BESTE BEST BRANDS ENERJI | 15,43 | 3.35 | 116.877.638,51 | 16:59 |
| BETAE BETA ENERJI VE TEKNOLOJI | 44,60 | 6.14 | 235.615.426,60 | 17:00 |
| BEYAZ BEYAZ FILO | 13,64 | 4.60 | 4.631.082,64 | 17:00 |
| BFREN BOSCH FREN SISTEMLERI | 97,90 | 7.11 | 15.199.099,85 | 16:59 |
| BIENY BIEN YAPI URUNLERI | 11,96 | 9.02 | 22.900.084,94 | 16:59 |
| BIGCH BUYUK SEFLER BIGCHEFS | 2,71 | 6.69 | 6.580.611,69 | 16:59 |
| BIGEN BIRLESIM GRUP ENERJI | 5,21 | 5.25 | 74.899.853,43 | 16:59 |
| BIGTK BIG MEDYA TEKNOLOJI | 34,42 | 9.97 | 45.220.246,42 | 16:45 |
| BIMAS BIM MAGAZALAR | 375,50 | 4.45 | 5.637.556.198,50 | 17:00 |
| BINBN BIN ULASIM TEKNOLOJILERI | 26,06 | 6.80 | 43.531.072,76 | 16:58 |
| BINHO 1000 YATIRIMLAR HOL. | 3,64 | 9.97 | 39.651.489,90 | 16:59 |
| BIOEN BIOTREND CEVRE VE ENERJI | 10,75 | 5.19 | 63.238.038,47 | 16:59 |
| BIZIM BIZIM MAGAZALARI | 15,97 | 6.18 | 4.534.363,35 | 16:59 |
| BJKAS BESIKTAS FUTBOL YAT. | 1,21 | 8.04 | 69.503.808,24 | 16:59 |
| BKRGY BAKIRCI GMYO | 4,08 | 8.51 | 38.764.495,05 | 16:59 |
| BLCYT BILICI YATIRIM | 1,53 | 7.75 | 10.953.581,38 | 16:57 |
| BLUME BLUME METAL KIMYA | 26,74 | 1.75 | 32.012.071,76 | 16:59 |
| BMSCH BMS CELIK HASIR | 8,44 | 3.81 | 17.335.593,43 | 16:57 |
| BMSTL BMS BIRLESIK METAL | 34,60 | 9.98 | 82.088.529,44 | 16:59 |
| BNTAS BANTAS AMBALAJ | 5,21 | 3.99 | 12.870.153,72 | 16:59 |
| BOBET BOGAZICI BETON SANAYI | 14,50 | 6.23 | 18.899.327,00 | 16:59 |
| BORLS BORLEASE OTOMOTIV | 1,79 | 6.55 | 31.166.657,27 | 16:58 |
| BORSK BOR SEKER | 4,79 | 7.16 | 13.870.891,16 | 16:59 |
| BOSSA BOSSA | 5,01 | 3.09 | 1.535.408,42 | 16:58 |
| BRISA BRISA | 72,20 | 7.28 | 16.105.498,00 | 16:59 |
| BRKO BIRKO MENSUCAT | 5,80 | 9.85 | 1.421.567,54 | 13:55 |
| BRKSN BERKOSAN YALITIM | 5,17 | 2.99 | 1.463.797,76 | 16:50 |
| BRKVY BIRIKIM VARLIK YONETIM | 28,30 | 9.95 | 1.713.932,90 | 16:40 |
| BRLSM BIRLESIM MUHENDISLIK | 8,49 | 6.66 | 31.390.365,55 | 16:59 |
| BRMEN BIRLIK MENSUCAT | 4,97 | 9.96 | 260.795,78 | 13:55 |
| BRSAN BORUSAN BORU SANAYI | 668,00 | 2.77 | 1.446.626.993,00 | 16:59 |
| BRYAT BORUSAN YAT. PAZ. | 1.312,00 | 7.98 | 58.510.055,00 | 16:59 |
| BSOKE BATICIM CIMENTO | 4,42 | 9.95 | 58.320.725,98 | 16:59 |
| BTCIM BATICIM BATI ANADOLU | 1,73 | 9.49 | 270.198.083,55 | 16:59 |
| BUCIM BURSA CIMENTO | 4,10 | 6.77 | 20.174.482,10 | 16:59 |
| BULGS BULLS GSYO | 4,89 | 7.24 | 23.453.426,48 | 17:00 |
| BURCE BURCELIK | 19,33 | 3.92 | 47.719.397,92 | 16:59 |
| BURVA BURCELIK VANA | 249,70 | 1.96 | 18.433.017,65 | 16:58 |
| BVSAN BULBULOGLU VINC | 54,40 | 8.80 | 22.445.778,75 | 16:59 |
| BYDNR BAYDONER RESTORANLARI | 14,98 | 5.34 | 4.144.405,71 | 16:54 |
| CANTE CAN2 TERMIK | 0,96 | 4.35 | 146.021.558,11 | 16:59 |
| CASA CASA EMTIA PETROL | 36,96 | 10.00 | 534.922,08 | 13:55 |
| CATES CATES ELEKTRIK | 24,88 | 9.99 | 16.913.925,90 | 16:56 |
| CCOLA COCA COLA ICECEK | 73,25 | -1.01 | 1.099.684.359,45 | 16:59 |
| CELHA CELIK HALAT | 25,60 | 3.64 | 44.010.205,84 | 16:59 |
| CEMAS CEMAS DOKUM | 2,07 | 1.97 | 18.737.300,09 | 16:59 |
| CEMTS CEMTAS | 6,43 | 4.21 | 11.548.952,74 | 16:59 |
| CEMZY CEM ZEYTIN | 5,66 | 9.90 | 54.145.490,44 | 16:58 |
| CEOEM CEO EVENT MEDYA | 17,18 | 7.31 | 15.116.547,95 | 16:59 |
| CGCAM CAGDAS CAM | 16,63 | 9.99 | 33.997.558,13 | 16:56 |
| CIMSA CIMSA | 42,28 | 5.81 | 210.664.121,22 | 17:00 |
| CITAS CITLEKCI MAGAZACILIK GIDA | 98,15 | 9.06 | 648.150.060,75 | 16:59 |
| CLEBI CELEBI | 1.244,00 | 3.15 | 70.518.421,00 | 16:59 |
| CMBTN CIMBETON | 1.050,00 | 5.11 | 20.610.131,00 | 16:57 |
| CMENT CIMENTAS | 232,70 | 6.26 | 162.443,10 | 13:55 |
| CONSE CONSUS ENERJI | 1,35 | 7.14 | 8.177.964,10 | 16:59 |
| COSMO COSMOS YAT. HOLDING | 74,45 | 4.20 | 2.245.503,90 | 16:58 |
| CRDFA CREDITWEST FAKTORING | 8,65 | 6.13 | 48.160.228,24 | 16:59 |
| CRFSA CARREFOURSA | 134,30 | 6.59 | 153.814.255,10 | 16:59 |
| CUSAN CUHADAROGLU METAL | 17,66 | 5.12 | 14.715.507,66 | 16:59 |
| CVKMD CVK MADEN | 12,70 | 9.96 | 335.088.629,47 | 16:58 |
| CWENE CW ENERJI | 16,36 | 9.95 | 331.360.088,88 | 16:59 |
| DAGI DAGI GIYIM | 6,26 | 6.10 | 15.252.522,67 | 16:59 |
| DAPGM DAP GAYRIMENKUL | 2,16 | 8.54 | 74.730.221,57 | 16:59 |
| DARDL DARDANEL | 0,99 | 6.45 | 11.421.563,26 | 16:59 |
| DCTTR DCT TRADING DIS TICARET | 3,94 | 4.79 | 17.667.949,44 | 16:59 |
| DENGE DENGE HOLDING | 1,32 | 8.20 | 15.059.202,89 | 16:59 |
| DERHL DERLUKS YATIRIM HOLDING | 1,23 | 4.24 | 6.366.394,19 | 16:58 |
| DERIM DERIMOD | 21,56 | 4.05 | 5.147.714,66 | 16:58 |
| DESA DESA DERI | 8,15 | 3.43 | 9.463.222,05 | 16:59 |
| DESPC DESPEC BILGISAYAR | 21,78 | 5.01 | 7.506.269,22 | 16:59 |
| DEVA DEVA HOLDING | 74,05 | 3.93 | 44.731.280,65 | 17:00 |
| DGATE DATAGATE BILGISAYAR | 46,22 | 6.89 | 44.507.751,34 | 16:59 |
| DGGYO DOGUS GMYO | 23,34 | 6.77 | 1.744.752,82 | 16:59 |
| DGNMO DOGANLAR MOBILYA | 4,70 | 0.21 | 42.609.052,91 | 16:58 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 16,60 | 2.15 | 416.702,73 | 13:55 |
| DITAS DITAS BDY | 6,21 | 3.85 | 10.115.849,57 | 16:56 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,98 | 1.01 | 31.201.946,73 | 16:58 |
| DMRGD DMR UNLU MAMULLER | 7,18 | 5.59 | 87.834.027,41 | 17:00 |
| DMSAS DEMISAS DOKUM | 5,86 | 5.21 | 22.353.521,11 | 16:59 |
| DNISI DINAMIK ISI MAKINA YALITIM | 3,55 | 9.91 | 7.226.962,68 | 16:59 |
| DOAS DOGUS OTOMOTIV | 132,70 | 2.79 | 394.781.239,00 | 16:59 |
| DOCO DO-CO | 12.232,50 | 4.82 | 90.413.182,50 | 16:54 |
| DOFER DOFER YAPI MALZEMELERI | 18,85 | 9.59 | 8.944.659,06 | 16:56 |
| DOFRB DOF ROBOTIK | 56,45 | 4.73 | 125.408.719,80 | 16:59 |
| DOGUB DOGUSAN | 24,60 | 1.23 | 21.835.703,06 | 16:59 |
| DOHOL DOGAN HOLDING | 17,40 | 6.23 | 235.454.897,68 | 16:59 |
| DOKTA DOKTAS DOKUMCULUK | 14,49 | 7.81 | 2.191.442,35 | 16:58 |
| DSTKF DESTEK FINANS FAKTORING | 68,85 | -10.00 | 330.639.751,65 | 16:59 |
| DUNYH DUNYA HOLDING | 10,86 | 4.83 | 28.645.330,10 | 16:59 |
| DURDO DURAN DOGAN BASIM | 5,83 | -2.35 | 36.228.081,05 | 16:59 |
| DURKN DURUKAN SEKERLEME | 8,05 | 6.76 | 14.262.143,18 | 16:59 |
| DYOBY DYO BOYA | 8,58 | 7.25 | 9.327.378,11 | 16:58 |
| DZGYO DENIZ GMYO | 7,07 | 5.21 | 23.140.476,12 | 16:59 |
| EBEBK EBEBEK MAGAZACILIK | 78,55 | 2.68 | 22.019.300,20 | 16:59 |
| ECILC ECZACIBASI ILAC | 48,38 | 6.05 | 128.702.502,70 | 16:59 |
| ECOGR ECOGREEN ENERJI | 19,15 | 2.85 | 47.315.324,63 | 16:59 |
| ECZYT ECZACIBASI YATIRIM | 160,10 | 8.62 | 76.784.195,90 | 16:59 |
| EDATA E-DATA TEKNOLOJI | 2,98 | 9.96 | 10.678.967,29 | 16:41 |
| EDIP EDIP GAYRIMENKUL | 23,80 | 7.59 | 15.506.918,30 | 16:59 |
| EFOR EFOR YATIRIM | 12,05 | -0.90 | 509.033.568,12 | 16:59 |
| EGEEN EGE ENDUSTRI | 4.330,00 | 9.97 | 100.181.177,50 | 16:56 |
| EGEGY EGEYAPI AVRUPA GMYO | 15,88 | 5.87 | 25.078.511,59 | 16:56 |
| EGEPO NASMED EGEPOL | 4,52 | 9.98 | 15.345.107,03 | 16:59 |
| EGGUB EGE GUBRE | 85,00 | 2.72 | 29.254.752,15 | 16:59 |
| EGPRO EGE PROFIL | 29,48 | 6.12 | 11.444.085,98 | 16:59 |
| EGSER EGE SERAMIK | 2,01 | 2.55 | 2.516.233,59 | 16:57 |
| EKDMR EKINCILER DEMIR CELIK | 23,42 | 5.69 | 34.619.476,84 | 16:59 |
| EKGYO EMLAK KONUT GMYO | 17,76 | 7.18 | 1.888.738.792,66 | 17:00 |
| EKIM EKIM TURIZM | 15,06 | 4.22 | 60.463.436,69 | 16:59 |
| EKIZ EKIZ KIMYA | 37,00 | 8.82 | 272.826,76 | 13:55 |
| EKOS EKOS TEKNOLOJI | 2,58 | 6.17 | 19.470.257,97 | 17:00 |
| EKSUN EKSUN GIDA | 3,49 | 1.75 | 66.305.146,21 | 16:59 |
| ELITE ELITE NATUREL ORGANIK GIDA | 17,79 | 4.40 | 9.821.854,33 | 16:59 |
| EMKEL EMEK ELEKTRIK | 4,97 | 0.20 | 104.409.423,88 | 16:59 |
| EMNIS EMINIS AMBALAJ | 138,00 | 2.91 | 377.786,40 | 13:55 |
| EMPAE EMPA ELEKTRONIK | 35,60 | 5.26 | 136.191.768,96 | 16:59 |
| ENDAE ENDA ENERJI HOLDING | 9,95 | 6.76 | 11.360.601,06 | 16:59 |
| ENERY ENERYA ENERJI | 14,20 | 3.27 | 641.698.286,51 | 16:59 |
| ENJSA ENERJISA ENERJI | 119,70 | 5.09 | 404.512.809,40 | 16:59 |
| ENKAI ENKA INSAAT | 82,20 | 2.49 | 1.519.041.619,30 | 16:59 |
| ENPRA ENPARA BANK | 46,00 | 2.00 | 2.691.076,00 | 13:55 |
| ENSRI ENSARI SINAI YATIRIMLAR | 2,43 | 9.95 | 3.915.531,87 | 16:58 |
| ENTRA IC ENTERRA YEN. ENERJI | 4,87 | 9.93 | 84.066.175,37 | 17:00 |
| EPLAS EGEPLAST | 4,88 | 3.83 | 9.160.050,58 | 16:56 |
| ERBOS ERBOSAN | 99,15 | 6.84 | 3.812.892,40 | 16:59 |
| ERCB ERCIYAS CELIK BORU | 31,14 | 5.56 | 13.179.918,36 | 16:59 |
| EREGL EREGLI DEMIR CELIK | 32,26 | 4.40 | 4.194.741.717,76 | 17:00 |
| ERSU ERSU GIDA | 15,27 | 1.80 | 5.457.343,89 | 16:57 |
| ESCAR ESCAR FILO | 8,26 | 9.99 | 25.795.221,61 | 16:37 |
| ESCOM ESCORT TEKNOLOJI | 3,62 | 4.32 | 45.436.794,14 | 16:58 |
| ESEN ESENBOGA ELEKTRIK | 1,99 | 7.57 | 28.279.742,72 | 16:58 |
| ETILR ETILER GIDA | 6,39 | 1.91 | 17.587.663,41 | 16:59 |
| ETYAT EURO TREND YAT. ORT. | 8,90 | -3.26 | 5.599.326,55 | 16:59 |
| EUHOL EURO YATIRIM HOLDING | 6,61 | -6.90 | 2.451.970,69 | 13:55 |
| EUKYO EURO KAPITAL YAT. ORT. | 7,55 | -0.13 | 5.933.972,89 | 16:59 |
| EUPWR EUROPOWER ENERJI | 43,30 | 9.29 | 393.606.852,16 | 16:59 |
| EUREN EUROPEN ENDUSTRI | 2,37 | 5.80 | 38.499.227,49 | 16:59 |
| EUYO EURO YAT. ORT. | 3,10 | 3.33 | 1.075.094,73 | 16:49 |
| EYGYO EYG GMYO | 1,79 | 4.07 | 6.558.179,03 | 16:59 |
| FADE FADE GIDA | 10,18 | 5.82 | 11.034.749,45 | 16:56 |
| FENER FENERBAHCE FUTBOL | 1,99 | 3.65 | 156.776.307,25 | 16:59 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,79 | 6.07 | 15.939.761,25 | 16:58 |
| FMIZP F-M IZMIT PISTON | 215,00 | 4.67 | 16.817.170,60 | 16:59 |
| FONET FONET BILGI TEKNOLOJILERI | 3,85 | 7.84 | 28.843.290,48 | 16:59 |
| FORMT FORMET METAL VE CAM | 0,89 | 7.23 | 8.324.932,03 | 16:59 |
| FORTE FORTE BILGI ILETISIM | 77,85 | 4.29 | 55.830.706,70 | 16:58 |
| FRIGO FRIGO PAK GIDA | 2,09 | 7.73 | 40.895.891,93 | 16:56 |
| FRMPL FORMUL PLASTIK VE METAL | 18,44 | 6.53 | 24.824.702,50 | 16:59 |
| FROTO FORD OTOSAN | 69,45 | 5.07 | 1.080.030.435,35 | 17:00 |
| FZLGY FUZUL GMYO | 5,06 | 9.52 | 31.952.180,89 | 16:59 |
| GARAN GARANTI BANKASI | 138,50 | 7.53 | 5.970.353.154,10 | 17:00 |
| GARFA GARANTI FAKTORING | 22,18 | 5.62 | 22.384.065,52 | 16:59 |
| GATEG GATE GROUP TEKNOLOJI | 98,25 | 1.08 | 2.558.203,50 | 13:55 |
| GEDIK GEDIK Y. MEN. DEG. | 5,06 | 0.20 | 52.165.613,69 | 16:58 |
| GEDZA GEDIZ AMBALAJ | 18,74 | 5.88 | 1.961.246,78 | 16:55 |
| GENIL GEN ILAC | 4,02 | 9.84 | 99.683.075,18 | 16:56 |
| GENKM GENTAS KIMYA | 6,34 | 6.02 | 15.892.299,27 | 16:59 |
| GENTS GENTAS | 3,41 | 6.23 | 11.973.809,37 | 16:59 |
| GEREL GERSAN ELEKTRIK | 22,18 | 2.40 | 120.204.504,34 | 16:59 |
| GESAN GIRISIM ELEKTRIK SANAYI | 35,16 | 8.72 | 202.976.486,56 | 16:59 |
| GIPTA GIPTA OFIS KIRTASIYE | 22,24 | 9.99 | 35.004.957,42 | 16:58 |
| GLBMD GLOBAL MEN. DEG. | 6,93 | 8.45 | 680.760,61 | 16:59 |
| GLCVY GELECEK VARLIK YONETIMI | 32,82 | 5.87 | 10.103.180,92 | 16:59 |
| GLRMK GULERMAK AGIR SANAYI | 119,20 | 6.91 | 333.649.963,90 | 16:59 |
| GLRYH GULER YAT. HOLDING | 1,38 | 7.81 | 4.824.725,12 | 16:54 |
| GLYHO GLOBAL YAT. HOLDING | 16,27 | 2.33 | 110.888.779,11 | 16:58 |
| GMTAS GIMAT MAGAZACILIK | 47,64 | -3.48 | 192.783.874,94 | 17:00 |
| GOKNR GOKNUR GIDA | 13,54 | 6.78 | 34.592.963,92 | 16:59 |
| GOLDA GOLDA GIDA | 5,96 | 5.49 | 38.741.482,69 | 16:59 |
| GOLTS GOLTAS CIMENTO | 225,80 | 4.30 | 44.763.428,80 | 17:00 |
| GOODY GOOD-YEAR | 1,97 | 2.60 | 24.412.554,28 | 16:57 |
| GOZDE GOZDE GIRISIM | 16,23 | 5.12 | 24.199.309,30 | 16:59 |
| GRNYO GARANTI YAT. ORT. | 7,08 | 4.73 | 1.784.230,62 | 16:59 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 276,75 | 9.71 | 49.255.553,50 | 17:00 |
| GRTHO GRAINTURK HOLDING | 69,75 | 7.97 | 58.929.127,10 | 16:59 |
| GSDDE GSD DENIZCILIK | 10,77 | 3.06 | 26.668.728,36 | 16:58 |
| GSDHO GSD HOLDING | 4,05 | 6.02 | 22.371.685,19 | 16:58 |
| GSRAY GALATASARAY SPORTIF | 0,77 | 6.94 | 121.779.797,45 | 16:59 |
| GUBRF GUBRE FABRIK. | 290,00 | 6.32 | 1.097.217.840,00 | 16:59 |
| GUNDG GUNDOGDU GIDA | 60,20 | 3.97 | 76.468.003,45 | 16:59 |
| GWIND GALATA WIND ENERJI | 18,03 | 6.50 | 80.525.824,10 | 17:00 |
| GZNMI GEZINOMI SEYAHAT | 17,74 | 9.98 | 28.243.910,72 | 16:55 |
| HALKB T. HALK BANKASI | 41,48 | 4.33 | 1.045.308.207,52 | 16:59 |
| HATEK HATAY TEKSTIL | 6,64 | 6.07 | 1.837.077,70 | 16:52 |
| HATSN HATSAN GEMI | 22,34 | 4.00 | 51.042.098,22 | 16:59 |
| HDFGS HEDEF GIRISIM | 1,05 | 6.06 | 55.770.086,94 | 16:59 |
| HEDEF HEDEF HOLDING | 6,27 | -9.91 | 753.297.130,89 | 17:00 |
| HEKTS HEKTAS | 1,82 | 7.69 | 460.434.277,06 | 17:00 |
| HKTM HIDROPAR HAREKET KONTROL | 11,45 | 9.99 | 20.983.694,47 | 16:58 |
| HLGYO HALK GMYO | 3,71 | 6.92 | 119.947.361,89 | 16:59 |
| HOROZ HOROZ LOJISTIK | 36,94 | 6.89 | 23.453.606,54 | 16:59 |
| HRKET HAREKET PROJE TASIMACILIGI | 7,20 | 0.42 | 185.268.644,82 | 16:59 |
| HTTBT HITIT BILGISAYAR | 30,44 | 4.89 | 13.850.391,50 | 16:59 |
| HUBVC HUB GIRISIM | 2,15 | 4.88 | 3.561.083,08 | 16:59 |
| HUNER HUN YENILENEBILIR ENERJI | 3,92 | 5.95 | 83.647.715,08 | 16:59 |
| HURGZ HURRIYET GZT. | 3,64 | 4.60 | 5.805.467,22 | 16:59 |
| ICBCT ICBC TURKEY BANK | 13,34 | 7.15 | 11.344.429,23 | 16:58 |
| ICUGS ICU GIRISIM | 1,10 | 10.00 | 11.863.245,75 | 16:58 |
| IDGYO IDEALIST GMYO | 1,62 | 9.46 | 3.719.356,62 | 16:59 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 6,55 | 1.08 | 292.092.113,76 | 17:00 |
| IHAAS IHLAS HABER AJANSI | 11,33 | 10.00 | 13.103.119,68 | 16:20 |
| IHEVA IHLAS EV ALETLERI | 1,44 | 4.35 | 632.552,35 | 16:58 |
| IHGZT IHLAS GAZETECILIK | 0,79 | 5.33 | 8.438.427,32 | 16:59 |
| IHLAS IHLAS HOLDING | 0,74 | 8.82 | 54.789.767,01 | 16:59 |
| IHLGM IHLAS GAYRIMENKUL | 0,95 | 5.56 | 18.834.224,46 | 16:59 |
| IHYAY IHLAS YAYIN HOLDING | 0,80 | 5.26 | 2.372.628,36 | 16:58 |
| IMASM IMAS MAKINA | 1,35 | 7.14 | 12.151.213,15 | 16:59 |
| INDES INDEKS BILGISAYAR | 11,21 | 8.10 | 63.052.118,21 | 16:59 |
| INFO INFO YATIRIM | 0,64 | 8.47 | 142.163.188,99 | 16:59 |
| INGRM INGRAM BILISIM | 206,40 | 5.95 | 4.731.644,70 | 16:59 |
| INTEK INNOSA TEKNOLOJI | 173,30 | 8.31 | 492.715,10 | 13:55 |
| INTEM INTEMA | 165,70 | 4.21 | 14.899.796,00 | 16:58 |
| INTET INTETRA TEKNOLOJI | 44,52 | 8.74 | 102.430.968,88 | 16:59 |
| INVEO INVEO YATIRIM HOLDING | 4,06 | 6.56 | 11.902.323,43 | 16:56 |
| INVES INVESTCO HOLDING | 666,50 | 1.76 | 52.971.510,50 | 16:57 |
| 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) | 13,02 | 5.77 | 8.220.652.343,43 | 17:00 |
| ISDMR ISKENDERUN DEMIR CELIK | 52,95 | 5.37 | 85.252.061,85 | 16:59 |
| ISFIN IS FIN.KIR. | 16,14 | 5.49 | 29.928.280,75 | 16:59 |
| ISGSY IS GIRISIM | 11,28 | 5.42 | 57.533.142,42 | 17:00 |
| ISGYO IS GMYO | 18,53 | 7.42 | 32.715.131,37 | 16:59 |
| ISKPL ISIK PLASTIK | 2,28 | 2.70 | 94.394.186,63 | 16:59 |
| ISKUR IS BANKASI (KUR.) | 0,00 | -0 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 27,88 | 8.40 | 125.586.683,56 | 16:59 |
| ISSEN ISBIR SENTETIK DOKUMA | 4,79 | 4.81 | 1.973.005,83 | 16:58 |
| ISVEA ISVEA SERAMIK VE BANYO | 13,66 | 7.56 | 163.975.675,86 | 16:59 |
| ISYAT IS YAT. ORT. | 5,58 | 5.28 | 3.383.600,49 | 16:59 |
| IZENR IZDEMIR ENERJI | 3,62 | 7.74 | 58.582.211,64 | 16:58 |
| IZFAS IZMIR FIRCA | 14,27 | 0.07 | 76.135.890,19 | 16:59 |
| IZINV IZ YATIRIM HOLDING | 23,76 | 6.64 | 3.197.285,90 | 16:59 |
| IZMDC IZMIR DEMIR CELIK | 6,58 | 5.79 | 73.563.691,27 | 17:00 |
| JANTS JANTSA JANT SANAYI | 11,18 | 7.60 | 20.992.776,46 | 16:59 |
| KAPLM KAPLAMIN | 104,00 | 6.50 | 39.326.889,80 | 16:58 |
| KARCL KARDEMIR CELIK | 28,60 | 10.00 | 295.393.410,72 | 16:59 |
| KAREL KAREL ELEKTRONIK | 4,74 | 8.72 | 19.721.843,12 | 16:59 |
| KARSN KARSAN OTOMOTIV | 7,46 | 7.03 | 76.625.546,84 | 16:59 |
| KARTN KARTONSAN | 127,50 | 0.95 | 340.591.526,10 | 16:59 |
| KATMR KATMERCILER EKIPMAN | 1,19 | 9.17 | 54.307.198,94 | 17:00 |
| KAYSE KAYSERI SEKER FABRIKASI | 2,41 | 3.43 | 29.696.614,81 | 16:59 |
| KBORU KUZEY BORU | 10,02 | 9.27 | 108.261.697,67 | 16:59 |
| KCAER KOCAER CELIK | 10,22 | 8.61 | 198.386.039,02 | 16:59 |
| KCHOL KOC HOLDING | 204,80 | 4.76 | 6.592.754.460,80 | 17:00 |
| 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 | 5,23 | 6.95 | 8.645.335,82 | 16:59 |
| KGYO KORAY GMYO | 7,73 | 8.87 | 65.523.035,20 | 16:59 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 10,90 | 3.32 | 19.197.240,20 | 16:59 |
| KLGYO KILER GMYO | 3,75 | 6.84 | 20.289.489,56 | 16:56 |
| KLKIM KALEKIM KIMYEVI MADDELER | 19,83 | 9.38 | 19.535.866,93 | 16:59 |
| KLMSN KLIMASAN KLIMA | 17,30 | 4.41 | 7.713.494,28 | 16:58 |
| KLNMA T. KALKINMA BANK. | 7,10 | 5.97 | 329.798,68 | 13:55 |
| KLRHO KILER HOLDING | 9,72 | 6.58 | 109.839.416,09 | 16:59 |
| KLSER KALESERAMIK | 13,98 | 4.72 | 19.980.481,11 | 16:59 |
| KLSYN KOLEKSIYON MOBILYA | 15,79 | 4.57 | 35.476.360,55 | 16:59 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 48,98 | 1.96 | 75.474.201,96 | 16:59 |
| KMPUR KIMTEKS POLIURETAN | 12,17 | 8.27 | 7.165.757,85 | 16:54 |
| KNFRT KONFRUT TARIM | 6,93 | 6.62 | 7.775.401,31 | 16:58 |
| KOCMT KOC METALURJI | 2,47 | 6.47 | 64.431.673,87 | 16:59 |
| KONKA KONYA KAGIT | 6,86 | 4.89 | 6.004.645,67 | 16:58 |
| KONTR KONTROLMATIK TEKNOLOJI | 2,43 | 9.95 | 11.395.467,99 | 13:55 |
| KONYA KONYA CIMENTO | 3.152,50 | 8.33 | 50.678.907,50 | 16:59 |
| KOPOL KOZA POLYESTER | 2,80 | 8.53 | 36.780.189,38 | 16:59 |
| KORDS KORDSA TEKNIK TEKSTIL | 2,54 | 5.39 | 79.551.540,60 | 16:59 |
| KOTON KOTON MAGAZACILIK | 8,63 | 7.20 | 9.281.975,53 | 16:59 |
| KPEKS KAPEKS KIMYA | 42,14 | 9.97 | 55.624.343,42 | 16:58 |
| KRDMA KARDEMIR (A) | 35,72 | 6.69 | 79.447.659,58 | 16:59 |
| KRDMB KARDEMIR (B) | 55,40 | 9.92 | 132.384.969,15 | 16:58 |
| KRDMD KARDEMIR (D) | 41,22 | 7.51 | 1.227.965.693,68 | 16:59 |
| KRGYO KORFEZ GMYO | 3,61 | 8.41 | 71.170.641,97 | 16:59 |
| KRONT KRON TEKNOLOJI | 17,55 | 8.60 | 6.164.208,71 | 16:59 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,95 | 4.92 | 36.597.457,81 | 16:59 |
| KRSTL KRISTAL KOLA | 7,11 | 4.56 | 22.847.114,56 | 16:59 |
| KRTEK KARSU TEKSTIL | 4,53 | 2.95 | 18.062.119,79 | 16:59 |
| KRVGD KERVAN GIDA | 2,15 | 3.86 | 11.291.924,21 | 16:56 |
| KSTUR KUSTUR KUSADASI TURIZM | 1.500,00 | 5.63 | 381.671,00 | 13:55 |
| KTLEV KATILIMEVIM TAS. FIN. | 4,02 | 9.84 | 319.586.385,51 | 16:59 |
| KTSKR KUTAHYA SEKER FABRIKASI | 51,20 | 6.89 | 8.753.544,37 | 16:59 |
| KUTPO KUTAHYA PORSELEN | 61,40 | 5.41 | 9.125.666,50 | 16:59 |
| KUVVA KUVVA GIDA | 74,95 | 3.09 | 10.221.130,40 | 16:58 |
| KUYAS KUYAS YATIRIM | 8,71 | 0.11 | 228.463.963,78 | 16:59 |
| KZBGY KIZILBUK GYO | 1,15 | 9.52 | 19.790.760,60 | 16:59 |
| KZGYO KUZUGRUP GMYO | 15,77 | 5.84 | 9.830.748,19 | 16:59 |
| LIDER LDR TURIZM | 6,79 | 8.99 | 74.596.718,15 | 16:59 |
| LIDFA LIDER FAKTORING | 1,85 | 7.56 | 26.885.534,93 | 16:59 |
| LILAK LILA KAGIT | 18,79 | 6.82 | 54.109.276,63 | 16:59 |
| LINK LINK BILGISAYAR | 2,73 | 9.64 | 39.562.398,89 | 16:59 |
| LKMNH LOKMAN HEKIM SAGLIK | 10,67 | 4.81 | 9.201.526,66 | 16:58 |
| LMKDC LIMAK DOGU ANADOLU | 22,18 | 8.73 | 53.449.598,12 | 16:59 |
| LOGO LOGO YAZILIM | 123,20 | 4.50 | 48.806.597,10 | 16:59 |
| LRSHO LORAS HOLDING | 1,55 | 6.16 | 11.469.671,40 | 16:59 |
| LUKSK LUKS KADIFE | 49,68 | 8.05 | 4.483.474,90 | 16:56 |
| LXGYO LUXERA GMYO | 5,58 | 6.29 | 15.108.202,41 | 16:59 |
| LYDHO LYDIA HOLDING | 18,20 | 9.97 | 11.672.051,13 | 16:56 |
| LYDYE LYDIA YESIL ENERJI | 1.831,00 | 9.97 | 261.053.313,00 | 16:59 |
| MAALT MARMARIS ALTINYUNUS | 692,50 | 4.53 | 23.474.493,00 | 16:59 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 25,04 | 4.33 | 12.895.429,80 | 16:57 |
| MAGEN MARGUN ENERJI | 4,78 | 8.88 | 82.816.260,34 | 16:59 |
| MAKIM MAKIM MAKINE | 12,32 | 4.05 | 6.694.883,65 | 16:58 |
| MAKTK MAKINA TAKIM | 5,37 | 5.92 | 9.307.511,33 | 17:00 |
| MANAS MANAS ENERJI YONETIMI | 1,85 | 9.47 | 47.132.323,69 | 16:59 |
| MARBL TUREKS TURUNC MADENCILIK | 7,73 | 7.36 | 3.537.194,00 | 16:56 |
| MARMR MARMARA HOLDING | 1,12 | 5.66 | 55.247.212,25 | 16:59 |
| MARTI MARTI OTEL | 1,29 | 6.61 | 92.130.176,76 | 16:59 |
| MASFN MASFEN ENERJI | 35,22 | 2.32 | 85.047.189,20 | 16:59 |
| MAVI MAVI GIYIM | 35,96 | 2.74 | 170.407.189,24 | 16:59 |
| MCARD METROPAL KURUMSAL HIZMETLER | 122,50 | 2.00 | 223.430.306,50 | 16:59 |
| MEDTR MEDITERA TIBBI MALZEME | 18,69 | 3.83 | 4.135.710,86 | 16:59 |
| MEGAP MEGA POLIETILEN | 0,99 | 6.45 | 464.503,80 | 13:55 |
| MEGMT MEGA METAL | 3,35 | 7.37 | 104.962.934,62 | 16:59 |
| MEKAG MEKA GLOBAL MAKINE | 1,57 | 6.80 | 6.491.595,57 | 16:58 |
| MEPET METRO PETROL VE TESISLERI | 15,50 | 3.33 | 2.661.818,33 | 16:52 |
| MERCN MERCAN KIMYA | 3,16 | 7.12 | 25.799.239,91 | 16:59 |
| MERIT MERIT TURIZM | 12,70 | 4.01 | 26.668.523,23 | 16:58 |
| MERKO MERKO GIDA | 0,91 | 5.81 | 12.425.623,91 | 16:59 |
| METEN METGUN ENERJI | 20,66 | 1.77 | 190.260.059,46 | 16:59 |
| METRO METRO HOLDING | 7,57 | 2.71 | 36.322.848,27 | 16:59 |
| MEYSU MEYSU GIDA | 7,47 | 5.21 | 43.056.132,91 | 16:59 |
| MGROS MIGROS TICARET | 457,00 | 4.94 | 901.143.008,25 | 16:59 |
| MHRGY MHR GMYO | 1,68 | 4.35 | 5.205.969,61 | 16:59 |
| MIATK MIA TEKNOLOJI | 24,20 | 5.22 | 312.462.769,24 | 17:00 |
| MMCAS MMC SAN. VE TIC. YAT. | 9,50 | 9.95 | 425.975,82 | 13:55 |
| MNDRS MENDERES TEKSTIL | 9,70 | 3.97 | 14.680.061,34 | 16:56 |
| MNDTR MONDI TURKEY | 3,63 | 5.83 | 2.388.661,76 | 16:50 |
| MOBTL MOBILTEL ILETISIM | 8,70 | 3.94 | 32.911.992,87 | 16:59 |
| MOGAN MOGAN ENERJI | 8,26 | 9.11 | 97.997.036,38 | 16:59 |
| MOPAS MOPAS MARKETCILIK | 15,15 | 6.69 | 19.164.894,27 | 16:59 |
| MPARK MLP SAGLIK | 405,50 | 5.05 | 268.543.353,25 | 17:00 |
| MRGYO MARTI GMYO | 1,13 | 8.65 | 62.438.301,47 | 16:59 |
| MRSHL MARSHALL | 1.158,00 | 4.99 | 24.700.401,00 | 16:59 |
| MSGYO MISTRAL GMYO | 4,23 | 4.44 | 2.919.528,58 | 16:55 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 15,28 | 7.00 | 7.427.079,53 | 16:58 |
| MTRYO METRO YAT. ORT. | 7,75 | 3.89 | 668.336,36 | 16:55 |
| MZHLD MAZHAR ZORLU HOLDING | 3,74 | 5.35 | 733.356,72 | 16:51 |
| NATEN NATUREL ENERJI | 2,97 | 6.83 | 25.331.212,60 | 16:58 |
| NETAS NETAS TELEKOM. | 69,30 | 10.00 | 21.572.258,75 | 16:59 |
| NETCD NETCAD YAZILIM | 93,55 | 0.48 | 462.572.096,80 | 16:59 |
| NETGL NET GLOBAL ENDUSTRIYEL YAT. | 9,19 | 6.24 | 67.897.475,24 | 16:59 |
| NIBAS NIGBAS NIGDE BETON | 2,28 | 8.57 | 15.271.487,17 | 16:58 |
| NTGAZ NATURELGAZ | 9,10 | -3.50 | 346.307.252,65 | 17:00 |
| NTHOL NET HOLDING | 36,52 | 0.16 | 139.175.953,90 | 16:59 |
| NUGYO NUROL GMYO | 5,93 | 5.14 | 6.720.166,03 | 16:53 |
| NUHCM NUH CIMENTO | 172,70 | 4.10 | 36.429.296,80 | 16:57 |
| OBAMS OBA MAKARNACILIK | 3,69 | 3.94 | 81.450.954,82 | 16:59 |
| OBASE OBASE BILGISAYAR | 19,05 | 6.90 | 6.364.291,77 | 16:59 |
| ODAS ODAS ELEKTRIK | 4,72 | 7.52 | 142.677.081,23 | 16:59 |
| ODINE ODINE TEKNOLOJI | 54,35 | 5.13 | 288.976.886,70 | 16:59 |
| OFSYM OFIS YEM GIDA | 42,90 | 6.14 | 16.096.980,52 | 16:59 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 88,70 | 7.13 | 52.636.701,60 | 16:59 |
| ONRYT ONUR TEKNOLOJI | 7,92 | 5.60 | 6.930.839,28 | 16:59 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 1,59 | 3.92 | 2.807.008,57 | 16:58 |
| ORGE ORGE ENERJI ELEKTRIK | 18,40 | 3.49 | 157.930.974,64 | 17:00 |
| ORMA ORMA ORMAN MAHSULLERI | 130,40 | 6.71 | 421.638,40 | 13:55 |
| ORZAX ORZAKS ILAC | 61,05 | 5.81 | 125.425.914,10 | 16:59 |
| OSMEN OSMANLI MENKUL | 4,45 | 5.95 | 5.353.896,89 | 17:00 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 1,03 | 6.19 | 17.419.898,44 | 16:58 |
| OTKAR OTOKAR | 317,75 | 5.56 | 117.856.754,50 | 16:59 |
| OTTO OTTO HOLDING | 92,40 | 10.00 | 31.025.982,75 | 16:56 |
| OYAKC OYAK CIMENTO | 19,52 | 4.50 | 210.796.373,04 | 16:59 |
| OYAYO OYAK YAT. ORT. | 26,26 | 9.69 | 1.495.475,32 | 16:54 |
| OYLUM OYLUM SINAI YATIRIMLAR | 5,60 | 2.00 | 2.155.869,77 | 16:59 |
| OYYAT OYAK YATIRIM MENKUL | 22,94 | 8.11 | 13.239.547,16 | 16:59 |
| OZATD OZATA DENIZCILIK | 126,00 | -10.00 | 51.000.614,00 | 16:59 |
| OZGYO OZDERICI GMYO | 1,43 | 5.93 | 20.775.963,56 | 16:58 |
| OZKGY OZAK GMYO | 12,02 | 4.98 | 42.525.276,53 | 16:59 |
| OZRDN OZERDEN AMBALAJ | 8,25 | 5.50 | 1.874.038,91 | 16:56 |
| OZSUB OZSU BALIK | 31,62 | 9.64 | 26.056.550,30 | 16:58 |
| OZYSR OZYASAR TEL | 11,79 | 2.97 | 30.475.595,54 | 16:59 |
| PAGYO PANORA GMYO | 112,40 | 1.44 | 5.958.583,00 | 16:56 |
| PAHOL PASIFIK HOLDING | 0,74 | 8.82 | 85.341.577,87 | 16:59 |
| PAMEL PAMEL ELEKTRIK | 40,20 | 5.79 | 6.674.025,70 | 16:59 |
| PAPIL PAPILON SAVUNMA | 5,78 | 7.43 | 11.058.629,00 | 16:59 |
| PARSN PARSAN | 51,60 | 5.95 | 8.550.736,03 | 16:59 |
| PASEU PASIFIK EURASIA LOJISTIK | 24,46 | 6.16 | 195.148.030,78 | 17:00 |
| PATEK PASIFIK TEKNOLOJI | 7,62 | 7.32 | 92.148.920,14 | 16:59 |
| PCILT PC ILETISIM MEDYA | 30,52 | 4.95 | 28.653.450,76 | 16:59 |
| PEKGY PEKER GMYO | 0,80 | 9.59 | 113.421.548,48 | 16:59 |
| PENGD PENGUEN GIDA | 6,74 | 4.98 | 9.939.988,96 | 17:00 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 9,00 | 9.89 | 6.633.083,40 | 16:55 |
| PETKM PETKIM | 17,93 | 5.47 | 867.556.808,77 | 17:00 |
| PETUN PINAR ET VE UN | 9,43 | 6.92 | 10.347.352,76 | 16:57 |
| PGSUS PEGASUS | 135,80 | 6.76 | 1.871.038.001,60 | 17:00 |
| PINSU PINAR SU | 7,45 | 5.23 | 7.804.175,00 | 16:58 |
| PKART PLASTIKKART | 73,30 | 5.62 | 37.557.332,45 | 16:59 |
| PKENT PETROKENT TURIZM | 104,80 | 5.22 | 33.446.929,00 | 17:00 |
| PLTUR PLATFORM TURIZM | 14,48 | 5.93 | 13.865.431,14 | 16:59 |
| PNLSN PANELSAN CATI CEPHE | 26,94 | 4.58 | 9.431.983,60 | 16:59 |
| PNSUT PINAR SUT | 9,28 | 5.33 | 13.145.096,39 | 16:58 |
| POLHO POLISAN HOLDING | 14,85 | 5.32 | 10.811.446,65 | 16:58 |
| POLTK POLITEKNIK METAL | 2.395,00 | 1.01 | 39.618.472,00 | 16:59 |
| PRDGS PARDUS GIRISIM | 3,85 | 9.38 | 19.373.064,05 | 16:59 |
| PRKAB TURK PRYSMIAN KABLO | 18,99 | 9.96 | 13.694.624,27 | 16:55 |
| PRKME PARK ELEK.MADENCILIK | 11,83 | 7.84 | 15.696.101,79 | 16:59 |
| PRZMA PRIZMA PRESS MATBAACILIK | 8,48 | 9.99 | 47.983.553,55 | 16:51 |
| PSDTC PERGAMON DIS TICARET | 60,90 | 8.36 | 15.780.280,95 | 16:54 |
| PSGYO PASIFIK GMYO | 1,24 | 9.73 | 37.075.445,95 | 16:57 |
| 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 | 1,44 | 9.09 | 78.759.569,34 | 16:59 |
| QUICK QUICK SIGORTA | 41,78 | 4.92 | 52.571.546,74 | 16:59 |
| RALYH RAL YATIRIM HOLDING | 7,62 | -9.93 | 1.387.182,90 | 13:55 |
| RAYSG RAY SIGORTA | 103,80 | 8.07 | 11.107.433,10 | 16:56 |
| REEDR REEDER TEKNOLOJI | 2,67 | 4.71 | 34.623.328,51 | 16:59 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 178,00 | 4.40 | 228.204.338,70 | 16:59 |
| RNPOL RAINBOW POLIKARBONAT | 1,71 | 6.88 | 3.916.959,26 | 17:00 |
| RODRG RODRIGO TEKSTIL | 11,48 | 8.71 | 2.145.467,61 | 16:47 |
| RTALB RTA LABORATUVARLARI | 1,99 | 4.74 | 37.607.881,55 | 16:59 |
| RUBNS RUBENIS TEKSTIL | 12,29 | 4.15 | 44.282.501,80 | 16:59 |
| RUZYE RUZY MADENCILIK VE ENERJI | 3,26 | 4.15 | 24.400.986,39 | 16:57 |
| RYGYO REYSAS GMYO | 50,65 | -1.27 | 104.861.343,83 | 16:59 |
| RYSAS REYSAS LOJISTIK | 28,74 | 3.23 | 221.946.061,14 | 16:59 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 14,32 | 3.47 | 28.939.456,59 | 16:59 |
| SAHOL SABANCI HOLDING | 87,35 | 5.94 | 2.686.468.815,20 | 16:59 |
| SAMAT SARAY MATBAACILIK | 3,23 | 7.67 | 3.153.482,44 | 16:59 |
| SANEL SANEL MUHENDISLIK | 29,92 | 4.54 | 6.077.145,40 | 16:59 |
| SANFM SANIFOAM ENDUSTRI | 3,52 | 4.45 | 25.699.918,50 | 16:58 |
| SANKO SANKO PAZARLAMA | 21,44 | 6.35 | 8.799.689,28 | 16:53 |
| SARAE SA-RA ENERJI | 30,10 | 6.14 | 174.592.355,94 | 16:59 |
| SARKY SARKUYSAN | 16,92 | 1.08 | 87.904.290,43 | 16:59 |
| SASA SASA POLYESTER | 1,65 | 10.00 | 6.927.040.929,22 | 16:59 |
| SAYAS SAY YENILENEBILIR ENERJI | 32,94 | 7.58 | 28.286.192,98 | 16:59 |
| SDTTR SDT UZAY VE SAVUNMA | 12,69 | 7.54 | 32.369.953,68 | 16:59 |
| SEGMN SEGMEN KARDESLER GIDA | 13,15 | 9.95 | 26.373.021,98 | 16:55 |
| SEGYO SEKER GMYO | 2,29 | 5.53 | 6.953.614,52 | 17:00 |
| SEKFK SEKER FIN. KIR. | 2,71 | 7.11 | 5.313.316,04 | 16:58 |
| SEKUR SEKURO PLASTIK | 2,98 | 9.96 | 10.094.727,71 | 16:58 |
| SELEC SELCUK ECZA DEPOSU | 69,60 | 6.10 | 102.675.873,40 | 16:59 |
| SELVA SELVA GIDA | 0,94 | 9.30 | 10.176.701,38 | 16:59 |
| SERNT SERANIT GRANIT SERAMIK | 4,92 | 5.13 | 8.548.642,75 | 16:58 |
| SEYKM SEYITLER KIMYA | 2,64 | 8.20 | 1.952.612,68 | 16:56 |
| SILVR SILVERLINE ENDUSTRI | 1,44 | 8.27 | 2.543.787,85 | 16:59 |
| SISE SISE CAM | 36,14 | 4.88 | 1.249.449.446,26 | 16:59 |
| SKBNK SEKERBANK | 3,35 | 6.01 | 196.543.983,19 | 16:59 |
| SKTAS SOKTAS | 1,24 | 8.77 | 18.748.589,92 | 16:57 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 49,50 | 2.65 | 9.519.072,11 | 16:59 |
| SKYMD SEKER YATIRIM | 10,47 | 3.36 | 24.546.345,65 | 16:58 |
| SMART SMARTIKS YAZILIM | 11,17 | 9.51 | 4.537.234,39 | 16:59 |
| SMRTG SMART GUNES ENERJISI TEK. | 3,91 | 2.36 | 88.951.042,74 | 16:59 |
| SMRVA SUMER VARLIK YONETIM | 4,43 | 5.23 | 17.295.081,96 | 16:59 |
| SNGYO SINPAS GMYO | 2,42 | 8.52 | 40.723.799,69 | 16:52 |
| SNICA SANICA ISI SANAYI | 2,00 | 4.71 | 13.635.087,59 | 16:59 |
| 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 | 7,38 | 8.85 | 39.762.731,71 | 16:58 |
| SOKE SOKE DEGIRMENCILIK | 7,31 | 5.79 | 23.959.908,43 | 16:59 |
| SOKM SOK MARKETLER TICARET | 55,10 | 5.05 | 262.192.290,55 | 16:59 |
| SONME SONMEZ FILAMENT | 96,15 | 7.13 | 1.807.395,35 | 16:59 |
| SRVGY SERVET GMYO | 1,81 | 5.23 | 8.484.284,80 | 16:56 |
| SSAAT SAAT VE SAAT SANAYI | 23,78 | 4.76 | 16.377.503,14 | 17:00 |
| SUMAS SUMAS SUNI TAHTA | 166,40 | 3.03 | 468.266,50 | 13:55 |
| SUNTK SUN TEKSTIL | 13,84 | 0.44 | 14.626.315,75 | 16:59 |
| SURGY SUR TATIL EVLERI GMYO | 15,84 | 7.03 | 30.060.396,26 | 16:59 |
| SUWEN SUWEN TEKSTIL | 4,45 | 5.45 | 5.260.455,96 | 16:59 |
| SVGYO SAVUR GMYO | 2,00 | 4.17 | 48.707.087,02 | 16:57 |
| TABGD TAB GIDA | 192,00 | 4.80 | 323.060.480,20 | 16:59 |
| TARKM TARKIM BITKI KORUMA | 323,50 | 6.41 | 22.218.584,00 | 16:59 |
| TATEN TATLIPINAR ENERJI URETIM | 3,61 | 6.80 | 30.955.972,83 | 16:59 |
| TATGD TAT GIDA | 15,16 | 2.85 | 24.733.145,46 | 16:59 |
| TAVHL TAV HAVALIMANLARI | 281,75 | 5.43 | 1.237.725.729,75 | 17:00 |
| TBORG T.TUBORG | 115,90 | 3.30 | 9.238.745,90 | 17:00 |
| TCELL TURKCELL | 93,00 | -0.85 | 5.285.946.738,20 | 17:00 |
| TCKRC KIRAC GALVANIZ | 118,70 | 4.58 | 446.026.963,90 | 16:59 |
| TDGYO TREND GMYO | 4,14 | 5.88 | 3.486.133,75 | 16:57 |
| TEHOL TERA YATIRIM TEK. HOL. | 1,25 | -9.42 | 4.364.947,50 | 16:59 |
| TEKTU TEK-ART TURIZM | 3,53 | 9.97 | 16.623.869,10 | 16:58 |
| TERA TERA YATIRIM MENKUL DEGERLER | 0,00 | -0 | 0,00 | 18:10 |
| TEZOL EUROPAP TEZOL KAGIT | 6,76 | 5.63 | 7.711.880,84 | 16:59 |
| TGSAS TGS DIS TICARET | 112,70 | 2.45 | 92.955.643,90 | 16:59 |
| THYAO TURK HAVA YOLLARI | 291,50 | 10.00 | 20.438.775.990,75 | 17:00 |
| TKFEN TEKFEN HOLDING | 196,70 | 3.04 | 676.990.881,90 | 17:00 |
| TKNKA TEKNIKA PLASTIK | 26,08 | 9.21 | 55.691.628,38 | 16:59 |
| TKNSA TEKNOSA IC VE DIS TICARET | 11,22 | 7.16 | 15.923.510,80 | 16:57 |
| TLMAN TRABZON LIMAN | 56,05 | 8.10 | 6.017.422,05 | 16:58 |
| TMPOL TEMAPOL POLIMER PLASTIK | 51,65 | 5.37 | 351.058.243,26 | 16:59 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 48,18 | 8.51 | 23.377.687,90 | 16:59 |
| TNZTP TAPDI TINAZTEPE | 22,94 | 8.21 | 36.577.114,16 | 16:59 |
| TOASO TOFAS OTO. FAB. | 229,10 | 4.85 | 1.121.964.439,60 | 16:59 |
| TRALT TURK ALTIN ISLETMELERI | 37,20 | 8.84 | 2.569.789.385,06 | 16:59 |
| TRCAS TURCAS HOLDING | 40,76 | 3.40 | 27.491.592,72 | 16:58 |
| TRENJ TR DOGAL ENERJI | 74,00 | 7.17 | 119.779.325,95 | 16:59 |
| TRGYO TORUNLAR GMYO | 89,35 | 3.90 | 87.376.534,25 | 16:59 |
| 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 | 108,60 | 8.60 | 406.568.303,10 | 16:59 |
| TSGYO TSKB GMYO | 4,10 | 4.33 | 8.221.440,72 | 16:57 |
| TSKB T.S.K.B. | 9,97 | 8.13 | 255.731.692,34 | 17:00 |
| TSPOR TRABZONSPOR SPORTIF | 0,77 | 8.45 | 85.336.863,38 | 16:59 |
| TTKOM TURK TELEKOM | 49,18 | 3.41 | 1.106.810.398,40 | 17:00 |
| TTRAK TURK TRAKTOR | 369,75 | 5.95 | 36.422.071,25 | 16:59 |
| TUCLK TUGCELIK | 2,20 | 8.91 | 15.809.517,42 | 16:59 |
| TUKAS TUKAS | 1,81 | 7.10 | 89.163.421,53 | 16:59 |
| TUPRS TUPRAS | 344,25 | 1.77 | 6.857.502.088,25 | 16:59 |
| TUREX TUREKS TURIZM TASIMACILIK | 5,29 | 3.12 | 34.471.457,96 | 16:59 |
| TURGG TURKER PROJE GAYRIMENKUL | 26,78 | 8.86 | 14.182.940,48 | 16:55 |
| TURSG TURKIYE SIGORTA | 3,60 | 4.35 | 398.274.185,01 | 16:59 |
| UCAYM UCAY MUHENDISLIK | 11,05 | 6.35 | 20.262.280,73 | 16:59 |
| UFUK UFUK YATIRIM | 96,10 | 4.68 | 82.858.813,85 | 17:00 |
| ULAS ULASLAR TURIZM YAT. | 11,52 | 8.68 | 1.791.266,60 | 16:56 |
| ULKER ULKER BISKUVI | 81,25 | 4.43 | 227.351.822,05 | 16:59 |
| ULUFA ULUSAL FAKTORING | 1,61 | 5.23 | 26.540.272,93 | 16:55 |
| ULUSE ULUSOY ELEKTRIK | 139,30 | 6.34 | 24.786.297,70 | 16:58 |
| ULUUN ULUSOY UN SANAYI | 6,30 | 5.18 | 34.752.405,03 | 16:59 |
| UMPAS UMPAS HOLDING | 0,00 | -0 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 9,33 | 6.87 | 17.070.738,08 | 16:59 |
| USAK USAK SERAMIK | 0,40 | 2.56 | 1.896.810,99 | 13:55 |
| USHOL US YATIRIM HOLDING | 66,50 | -4.04 | 88.761.370,85 | 16:59 |
| VAKBN VAKIFLAR BANKASI | 31,76 | 6.58 | 1.161.201.301,72 | 17:00 |
| VAKFA VAKIF FAKTORING | 8,96 | 7.56 | 66.121.620,55 | 16:59 |
| VAKFN VAKIF FIN. KIR. | 0,85 | 4.94 | 121.101.734,24 | 16:59 |
| VAKKO VAKKO TEKSTIL | 49,38 | 5.47 | 6.602.307,90 | 16:59 |
| VANGD VANET GIDA | 55,80 | 6.90 | 4.658.868,95 | 16:57 |
| VBTYZ VBT YAZILIM | 21,18 | 2.82 | 43.101.752,04 | 16:59 |
| VERTU VERUSATURK GIRISIM | 24,98 | 3.65 | 4.235.204,76 | 16:55 |
| VERUS VERUSA HOLDING | 491,00 | 1.45 | 18.634.465,25 | 16:59 |
| VESBE VESTEL BEYAZ ESYA | 3,52 | 10.00 | 15.792.183,08 | 16:58 |
| VESTL VESTEL | 13,49 | 9.94 | 48.956.370,14 | 16:59 |
| VEYAS TURKER VANGOLU ENERJI | 55,15 | 8.46 | 20.091.800,85 | 16:59 |
| VKFYO VAKIF YAT. ORT. | 16,88 | 4.26 | 4.338.583,99 | 16:56 |
| VKGYO VAKIF GMYO | 1,49 | 4.93 | 39.069.112,88 | 16:59 |
| VKING VIKING KAGIT | 11,34 | 8.93 | 3.825.109,99 | 16:59 |
| VRGYO VERA KONSEPT GMYO | 0,97 | 7.78 | 12.716.592,52 | 16:59 |
| VSNMD VISNE MADENCILIK | 18,40 | 9.98 | 25.999.114,59 | 16:59 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 6,76 | 9.39 | 14.381.595,61 | 16:59 |
| YATAS YATAS | 25,14 | 4.06 | 14.574.782,64 | 16:57 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 10,43 | 9.91 | 2.543.753,30 | 16:59 |
| YBTAS YIBITAS INSAAT MALZEME | 10,00 | 4.71 | 298.275,50 | 13:55 |
| YEOTK YEO TEKNOLOJI ENERJI | 24,16 | 9.22 | 240.259.081,36 | 16:59 |
| YESIL YESIL YATIRIM HOLDING | 0,75 | 8.70 | 8.176.323,93 | 16:59 |
| YGGYO YENI GIMAT GMYO | 186,00 | 1.47 | 19.465.143,30 | 17:00 |
| YIGIT YIGIT AKU | 13,64 | 4.04 | 44.761.244,47 | 16:59 |
| YKBNK YAPI VE KREDI BANK. | 36,60 | 5.48 | 15.674.913.722,78 | 16:59 |
| YKSLN YUKSELEN CELIK | 1,97 | 7.65 | 35.222.659,10 | 16:59 |
| YONGA YONGA MOBILYA | 25,30 | 5.42 | 346.547,40 | 13:55 |
| YUNSA YUNSA | 5,88 | 9.91 | 74.852.424,51 | 16:53 |
| YYAPI YESIL YAPI | 0,54 | 3.85 | 755.862,24 | 13:55 |
| YYLGD YAYLA GIDA | 6,74 | 6.65 | 45.565.268,84 | 16:59 |
| ZEDUR ZEDUR ENERJI | 4,37 | 7.64 | 3.680.267,60 | 16:59 |
| ZERGY ZERAY GMYO | 5,47 | 2.24 | 113.416.691,39 | 17:00 |
| ZGYO Z GMYO | 11,36 | 5.48 | 48.304.558,16 | 16:59 |
| ZOREN ZORLU ENERJI | 1,34 | 9.84 | 57.837.415,78 | 16:58 |
| ZRGYO ZIRAAT GMYO | 16,12 | -0.06 | 30.653.880,07 | 16:58 |
