08 Aralık 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 11,96 | 0,84 | 71.240.832,66 | 17:55 |
| A1YEN A1 YENILENEBILIR ENERJI | 30,08 | 2,17 | 30.868.659,46 | 17:55 |
| ACSEL ACIPAYAM SELULOZ | 104,20 | 1,96 | 25.714.831,90 | 17:55 |
| ADEL ADEL KALEMCILIK | 31,24 | 0,06 | 31.250.586,16 | 17:55 |
| ADESE ADESE GAYRIMENKUL | 1,71 | 3,01 | 485.634.259,61 | 17:55 |
| ADGYO ADRA GMYO | 44,64 | -0,58 | 25.953.319,34 | 17:55 |
| AEFES ANADOLU EFES | 15,83 | 0,89 | 684.159.942,15 | 17:56 |
| AFYON AFYON CIMENTO | 13,41 | 2,13 | 70.330.422,72 | 17:55 |
| AGESA AGESA HAYAT EMEKLILIK | 209,10 | -0,19 | 80.236.026,50 | 17:55 |
| AGHOL ANADOLU GRUBU HOLDING | 28,62 | 1,78 | 134.792.576,86 | 17:55 |
| AGROT AGROTECH TEKNOLOJI | 7,05 | -1,26 | 401.365.450,73 | 17:55 |
| AGYO ATAKULE GMYO | 7,19 | 1,27 | 2.011.933,90 | 17:54 |
| AHGAZ AHLATCI DOGALGAZ | 25,56 | -0,23 | 90.597.529,72 | 17:55 |
| AHSGY AHES GMYO | 13,50 | -2,88 | 29.395.216,81 | 17:55 |
| AKBNK AKBANK | 68,05 | 1,57 | 8.541.312.418,70 | 17:55 |
| AKCNS AKCANSA | 141,20 | 3,37 | 202.621.039,20 | 17:55 |
| AKENR AKENERJI | 10,79 | -0,83 | 69.517.963,60 | 17:55 |
| AKFGY AKFEN GMYO | 2,76 | 2,99 | 93.801.396,42 | 17:55 |
| AKFIS AKFEN INSAAT | 21,54 | 0,94 | 37.979.281,76 | 17:55 |
| AKFYE AKFEN YEN. ENERJI | 17,48 | 2,46 | 79.906.318,12 | 17:55 |
| AKGRT AKSIGORTA | 6,93 | 2,51 | 88.364.419,23 | 17:55 |
| AKMGY AKMERKEZ GMYO | 201,90 | -2,98 | 7.061.873,90 | 17:55 |
| AKSA AKSA | 10,20 | -0,49 | 159.465.029,87 | 17:55 |
| AKSEN AKSA ENERJI | 61,80 | -0,72 | 450.054.630,25 | 17:55 |
| AKSGY AKIS GMYO | 7,42 | 0,00 | 139.029.414,94 | 17:55 |
| AKSUE AKSU ENERJI | 15,93 | -0,44 | 3.795.548,34 | 17:55 |
| AKYHO AKDENIZ YATIRIM HOLDING | 2,93 | 1,03 | 5.061.600,03 | 17:52 |
| ALARK ALARKO HOLDING | 98,40 | -0,20 | 960.006.584,35 | 17:55 |
| ALBRK ALBARAKA TURK | 8,30 | 2,09 | 172.820.364,75 | 17:55 |
| ALCAR ALARKO CARRIER | 873,50 | 1,33 | 24.850.820,00 | 17:55 |
| ALCTL ALCATEL LUCENT TELETAS | 107,20 | 1,52 | 32.629.054,00 | 17:55 |
| ALFAS ALFA SOLAR ENERJI | 43,96 | 1,62 | 69.883.688,28 | 17:55 |
| ALGYO ALARKO GMYO | 28,22 | -1,54 | 53.226.080,48 | 17:55 |
| ALKA ALKIM KAGIT | 8,98 | 0,22 | 30.729.047,84 | 17:55 |
| ALKIM ALKIM KIMYA | 16,45 | 0,67 | 43.294.330,77 | 17:55 |
| ALKLC ALTINKILIC GIDA VE SUT | 140,00 | 2,56 | 287.994.878,70 | 17:55 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 78,48 | 0,95 | 1.510.793.263,98 | 17:55 |
| ALTNY ALTINAY SAVUNMA | 62,05 | 0,73 | 172.246.012,05 | 17:55 |
| ALVES ALVES KABLO | 24,50 | -0,16 | 63.569.776,98 | 17:55 |
| ANELE ANEL ELEKTRIK | 16,07 | -1,35 | 10.765.642,94 | 17:55 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,56 | 0,00 | 18.767.382,22 | 17:55 |
| ANHYT ANADOLU HAYAT EMEK. | 99,40 | 2,47 | 91.828.607,05 | 17:55 |
| ANSGR ANADOLU SIGORTA | 23,24 | 2,38 | 206.408.252,86 | 17:55 |
| ARASE DOGU ARAS ENERJI | 61,70 | 1,15 | 14.708.196,80 | 17:55 |
| ARCLK ARCELIK | 108,20 | 2,37 | 211.469.481,70 | 17:55 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 36,08 | -1,37 | 402.455.928,20 | 17:55 |
| ARENA ARENA BILGISAYAR | 27,90 | -0,64 | 35.388.840,06 | 17:55 |
| ARMGD ARMADA GIDA | 43,86 | 3,20 | 109.170.967,02 | 17:55 |
| ARSAN ARSAN TEKSTIL | 3,17 | -2,46 | 277.623.270,76 | 17:55 |
| ARTMS ARTEMIS HALI | 41,36 | 0,88 | 71.078.729,04 | 17:55 |
| ARZUM ARZUM EV ALETLERI | 2,72 | 1,87 | 21.525.675,39 | 17:55 |
| ASELS ASELSAN | 193,80 | 2,98 | 4.879.540.962,80 | 17:55 |
| ASGYO ASCE GMYO | 10,78 | -0,09 | 18.178.174,11 | 17:55 |
| ASTOR ASTOR ENERJI | 103,90 | 4,58 | 3.810.282.036,05 | 17:55 |
| ASUZU ANADOLU ISUZU | 54,70 | 0,46 | 23.173.961,95 | 17:55 |
| ATAGY ATA GMYO | 13,70 | -0,36 | 2.675.773,35 | 17:53 |
| ATAKP ATAKEY PATATES | 53,40 | 0,38 | 29.227.292,75 | 17:55 |
| ATATP ATP YAZILIM | 151,20 | -1,56 | 178.822.115,90 | 17:55 |
| ATEKS AKIN TEKSTIL | 76,00 | 1,88 | 488.470,40 | 17:55 |
| ATLAS ATLAS YAT. ORT. | 5,74 | 1,06 | 2.527.299,21 | 17:54 |
| ATSYH ATLANTIS YATIRIM HOLDING | 71,05 | 9,98 | 3.424.428,35 | 17:55 |
| AVGYO AVRASYA GMYO | 10,60 | -1,40 | 11.066.597,56 | 17:55 |
| AVHOL AVRUPA YATIRIM HOLDING | 38,76 | 1,15 | 41.700.480,92 | 17:55 |
| AVOD A.V.O.D GIDA VE TARIM | 3,54 | -0,56 | 5.830.469,43 | 17:55 |
| AVPGY AVRUPAKENT GMYO | 53,75 | -1,65 | 98.847.880,80 | 17:55 |
| AVTUR AVRASYA PETROL VE TUR. | 15,39 | 0,59 | 8.719.420,84 | 17:51 |
| AYCES ALTINYUNUS CESME | 428,00 | -2,45 | 38.257.758,75 | 17:55 |
| AYDEM AYDEM ENERJI | 20,44 | 1,49 | 104.484.862,42 | 17:55 |
| AYEN AYEN ENERJI | 25,62 | 2,40 | 18.460.718,30 | 17:55 |
| AYES AYES CELIK HASIR VE CIT | 17,68 | 1,03 | 1.170.149,01 | 17:55 |
| AYGAZ AYGAZ | 211,00 | 0,48 | 34.436.078,60 | 17:55 |
| AZTEK AZTEK TEKNOLOJI | 4,37 | -2,24 | 40.559.806,68 | 17:55 |
| BAGFS BAGFAS | 27,52 | 2,08 | 20.033.569,24 | 17:56 |
| BAHKM BAHADIR KIMYA | 59,05 | -0,25 | 74.298.054,45 | 17:55 |
| BAKAB BAK AMBALAJ | 39,42 | 1,76 | 18.748.728,50 | 17:53 |
| BALAT BALATACILAR BALATACILIK | 73,85 | 1,37 | 7.914.354,90 | 17:55 |
| BALSU BALSU GIDA | 16,91 | -0,47 | 58.023.522,78 | 17:55 |
| BANVT BANVIT | 163,90 | -0,43 | 32.860.065,40 | 17:55 |
| BARMA BAREM AMBALAJ | 31,82 | 1,14 | 106.663.730,86 | 17:55 |
| BASCM BASTAS BASKENT CIMENTO | 14,69 | 1,73 | 1.565.106,19 | 17:55 |
| BASGZ BASKENT DOGALGAZ GMYO | 41,98 | 1,84 | 23.396.263,48 | 17:55 |
| BAYRK BAYRAK TABAN SANAYI | 24,86 | 0,32 | 61.934.849,54 | 17:55 |
| BEGYO BATI EGE GMYO | 5,09 | 0,00 | 44.353.751,70 | 17:56 |
| BERA BERA HOLDING | 17,08 | -0,12 | 125.256.355,51 | 17:55 |
| BESLR BESLER GIDA | 12,69 | 1,36 | 45.665.330,30 | 17:55 |
| BEYAZ BEYAZ FILO | 29,44 | 1,31 | 199.864.665,68 | 17:55 |
| BFREN BOSCH FREN SISTEMLERI | 160,80 | 0,50 | 60.638.149,20 | 17:55 |
| BIENY BIEN YAPI URUNLERI | 28,36 | -0,56 | 94.068.869,96 | 17:55 |
| BIGCH BUYUK SEFLER BIGCHEFS | 72,45 | 3,50 | 290.623.604,20 | 17:55 |
| BIGEN BIRLESIM GRUP ENERJI | 9,17 | 0,88 | 49.668.528,76 | 17:55 |
| BIGTK BIG MEDYA TEKNOLOJI | 330,75 | 0,53 | 37.258.518,75 | 17:55 |
| BIMAS BIM MAGAZALAR | 527,00 | 2,43 | 4.397.279.827,50 | 17:55 |
| BINBN BIN ULASIM TEKNOLOJILERI | 185,90 | -1,17 | 61.315.945,30 | 17:55 |
| BINHO 1000 YATIRIMLAR HOL. | 9,78 | 0,31 | 189.792.194,19 | 17:55 |
| BIOEN BIOTREND CEVRE VE ENERJI | 20,88 | -3,69 | 69.283.712,24 | 17:55 |
| BIZIM BIZIM MAGAZALARI | 27,38 | 0,81 | 5.108.531,82 | 17:55 |
| BJKAS BESIKTAS FUTBOL YAT. | 1,77 | 0,00 | 56.880.254,24 | 17:55 |
| BLCYT BILICI YATIRIM | 34,10 | -5,44 | 202.273.441,94 | 17:55 |
| BLUME BLUME METAL KIMYA | 44,64 | -4,00 | 156.131.906,84 | 17:55 |
| BMSCH BMS CELIK HASIR | 25,48 | -4,64 | 126.211.177,00 | 17:55 |
| BMSTL BMS BIRLESIK METAL | 102,20 | -9,96 | 228.457.785,50 | 17:55 |
| BNTAS BANTAS AMBALAJ | 6,77 | 6,61 | 82.681.395,79 | 17:55 |
| BOBET BOGAZICI BETON SANAYI | 18,92 | 1,07 | 73.126.664,72 | 17:55 |
| BORLS BORLEASE OTOMOTIV | 5,85 | 9,96 | 340.424.160,94 | 17:55 |
| BORSK BOR SEKER | 22,92 | -1,04 | 51.964.004,02 | 17:55 |
| BOSSA BOSSA | 6,77 | 0,59 | 11.921.675,14 | 17:55 |
| BRISA BRISA | 83,20 | 3,23 | 18.863.743,70 | 17:55 |
| BRKO BIRKO MENSUCAT | 7,92 | 0,00 | 4.800.924,20 | 17:55 |
| BRKSN BERKOSAN YALITIM | 7,56 | -0,26 | 5.108.826,56 | 17:55 |
| BRKVY BIRIKIM VARLIK YONETIM | 93,50 | 8,72 | 229.468.035,15 | 17:55 |
| BRLSM BIRLESIM MUHENDISLIK | 13,89 | 0,80 | 19.730.611,23 | 17:55 |
| BRMEN BIRLIK MENSUCAT | 19,60 | 2,08 | 726.438,57 | 17:55 |
| BRSAN BORUSAN BORU SANAYI | 504,50 | 2,38 | 928.692.547,00 | 17:55 |
| BRYAT BORUSAN YAT. PAZ. | 2.294,00 | -0,26 | 212.747.151,00 | 17:55 |
| BSOKE BATISOKE CIMENTO | 16,07 | 2,55 | 216.823.981,69 | 17:55 |
| BTCIM BATI CIMENTO | 3,79 | 0,80 | 314.013.935,18 | 17:55 |
| BUCIM BURSA CIMENTO | 6,64 | 3,11 | 98.332.944,81 | 17:55 |
| BULGS BULLS GSYO | 44,28 | 1,10 | 341.758.072,30 | 17:55 |
| BURCE BURCELIK | 50,00 | -7,58 | 21.996.793,85 | 17:55 |
| BURVA BURCELIK VANA | 368,00 | -8,00 | 19.802.859,00 | 17:55 |
| BVSAN BULBULOGLU VINC | 103,90 | -1,05 | 72.002.244,10 | 17:55 |
| BYDNR BAYDONER RESTORANLARI | 26,90 | -1,97 | 20.967.194,18 | 17:55 |
| CANTE CAN2 TERMIK | 2,12 | 0,47 | 465.543.985,66 | 17:55 |
| CASA CASA EMTIA PETROL | 105,00 | -0,47 | 1.526.435,50 | 17:55 |
| CATES CATES ELEKTRIK | 35,50 | -2,20 | 43.958.572,98 | 17:55 |
| CCOLA COCA COLA ICECEK | 53,00 | 3,92 | 433.082.604,30 | 17:55 |
| CELHA CELIK HALAT | 9,87 | -2,08 | 104.357.257,76 | 17:55 |
| CEMAS CEMAS DOKUM | 4,71 | 0,21 | 61.585.497,19 | 17:55 |
| CEMTS CEMTAS | 11,54 | -0,26 | 167.334.873,13 | 17:55 |
| CEMZY CEM ZEYTIN | 43,70 | -2,02 | 109.899.320,06 | 17:55 |
| CEOEM CEO EVENT MEDYA | 26,68 | 0,91 | 30.223.548,30 | 17:55 |
| CGCAM CAGDAS CAM | 33,80 | -3,32 | 259.572.923,22 | 17:55 |
| CIMSA CIMSA | 48,72 | 1,16 | 367.852.001,74 | 17:55 |
| CLEBI CELEBI | 1.602,00 | 0,82 | 97.436.971,00 | 17:55 |
| CMBTN CIMBETON | 2.095,00 | 1,21 | 62.967.642,00 | 17:56 |
| CMENT CIMENTAS | 337,00 | 0,90 | 2.151.970,25 | 17:55 |
| CONSE CONSUS ENERJI | 3,11 | -2,51 | 84.816.090,26 | 17:55 |
| COSMO COSMOS YAT. HOLDING | 193,60 | 4,99 | 34.386.384,10 | 17:55 |
| CRDFA CREDITWEST FAKTORING | 56,20 | 1,81 | 70.334.631,95 | 17:54 |
| CRFSA CARREFOURSA | 113,50 | 0,53 | 33.444.663,30 | 17:54 |
| CUSAN CUHADAROGLU METAL | 22,36 | 0,72 | 12.762.993,74 | 17:55 |
| CVKMD CVK MADEN | 19,34 | 0,99 | 337.269.155,09 | 17:55 |
| CWENE CW ENERJI | 27,42 | -3,52 | 913.574.520,38 | 17:56 |
| DAGI DAGI GIYIM | 8,63 | 2,98 | 58.201.519,33 | 17:55 |
| DAPGM DAP GAYRIMENKUL | 12,74 | 6,70 | 634.683.705,71 | 17:55 |
| DARDL DARDANEL | 2,26 | 1,35 | 50.928.450,69 | 17:55 |
| DCTTR DCT TRADING DIS TICARET | 25,76 | -0,85 | 37.120.950,54 | 17:55 |
| DENGE DENGE HOLDING | 3,33 | -2,06 | 36.002.599,76 | 17:55 |
| DERHL DERLUKS YATIRIM HOLDING | 13,65 | -0,66 | 103.698.025,85 | 17:55 |
| DERIM DERIMOD | 35,24 | 0,57 | 8.518.858,74 | 17:54 |
| DESA DESA DERI | 11,35 | -0,87 | 14.308.250,10 | 17:55 |
| DESPC DESPEC BILGISAYAR | 48,04 | 3,18 | 21.497.742,14 | 17:55 |
| DEVA DEVA HOLDING | 62,05 | 1,72 | 45.776.191,70 | 17:55 |
| DGATE DATAGATE BILGISAYAR | 65,00 | 1,56 | 33.642.910,75 | 17:55 |
| DGGYO DOGUS GMYO | 32,34 | 3,85 | 7.811.292,44 | 17:55 |
| DGNMO DOGANLAR MOBILYA | 5,36 | 0,19 | 19.328.329,30 | 17:55 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 23,60 | 0,51 | 1.643.295,54 | 17:55 |
| DITAS DITAS DOGAN | 40,50 | 0,95 | 57.741.978,56 | 17:55 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 5,96 | 0,00 | 70.972.474,26 | 17:55 |
| DMRGD DMR UNLU MAMULLER | 24,84 | 1,89 | 51.219.164,38 | 17:55 |
| DMSAS DEMISAS DOKUM | 11,05 | 2,50 | 26.878.497,23 | 17:55 |
| DNISI DINAMIK ISI MAKINA YALITIM | 20,84 | 2,06 | 19.909.562,24 | 17:55 |
| DOAS DOGUS OTOMOTIV | 190,60 | 1,55 | 428.846.670,70 | 17:55 |
| DOCO DO-CO | 9.795,00 | 3,87 | 101.396.472,50 | 17:55 |
| DOFER DOFER YAPI MALZEMELERI | 53,45 | 0,00 | 104.989.008,85 | 17:55 |
| DOFRB DOF ROBOTIK | 78,05 | 4,07 | 1.316.367.618,85 | 17:55 |
| DOGUB DOGUSAN | 48,50 | 9,98 | 96.005.361,68 | 17:55 |
| DOHOL DOGAN HOLDING | 17,88 | 0,96 | 362.276.459,46 | 17:55 |
| DOKTA DOKTAS DOKUMCULUK | 22,64 | 3,76 | 8.014.358,08 | 17:52 |
| DSTKF DESTEK FINANS FAKTORING | 569,00 | -1,90 | 3.752.786.389,00 | 17:55 |
| DUNYH DUNYA HOLDING | 109,80 | 6,60 | 57.165.122,50 | 17:55 |
| DURDO DURAN DOGAN BASIM | 3,70 | -0,54 | 11.452.753,35 | 17:55 |
| DURKN DURUKAN SEKERLEME | 14,53 | 1,61 | 39.461.456,31 | 17:55 |
| DYOBY DYO BOYA | 13,26 | 0,61 | 10.764.559,07 | 17:55 |
| DZGYO DENIZ GMYO | 7,73 | 5,75 | 130.909.042,44 | 17:56 |
| EBEBK EBEBEK MAGAZACILIK | 56,85 | 2,34 | 34.638.992,25 | 17:55 |
| ECILC ECZACIBASI ILAC | 90,45 | 2,20 | 467.946.380,80 | 17:55 |
| ECOGR ECOGREEN ENERJI | 21,96 | 1,57 | 757.169.440,00 | 17:55 |
| ECZYT ECZACIBASI YATIRIM | 334,50 | 0,75 | 97.069.012,25 | 17:55 |
| EDATA E-DATA TEKNOLOJI | 5,56 | 4,51 | 80.841.538,40 | 17:55 |
| EDIP EDIP GAYRIMENKUL | 35,44 | 0,68 | 41.613.037,64 | 17:55 |
| EFOR EFOR YATIRIM | 31,62 | -0,88 | 706.916.865,00 | 17:55 |
| EGEEN EGE ENDUSTRI | 7.540,00 | 5,82 | 361.878.340,00 | 17:55 |
| EGEGY EGEYAPI AVRUPA GMYO | 24,50 | -1,29 | 31.168.746,26 | 17:55 |
| EGEPO NASMED EGEPOL | 7,24 | -0,41 | 14.247.074,15 | 17:55 |
| EGGUB EGE GUBRE | 97,65 | 0,77 | 38.934.679,10 | 17:56 |
| EGPRO EGE PROFIL | 25,22 | 0,40 | 21.591.367,56 | 17:55 |
| EGSER EGE SERAMIK | 3,04 | 1,33 | 8.605.280,76 | 17:55 |
| EKGYO EMLAK KONUT GMYO | 20,96 | 0,10 | 2.813.124.275,72 | 17:55 |
| EKIZ EKIZ KIMYA | 110,00 | 7,32 | 3.360.928,00 | 17:55 |
| EKOS EKOS TEKNOLOJI | 26,52 | 0,45 | 63.210.392,58 | 17:55 |
| EKSUN EKSUN GIDA | 5,59 | 1,08 | 5.326.338,25 | 17:55 |
| ELITE ELITE NATUREL ORGANIK GIDA | 31,98 | 1,59 | 26.954.750,22 | 17:55 |
| EMKEL EMEK ELEKTRIK | 67,35 | 0,52 | 498.342.005,70 | 17:55 |
| EMNIS EMINIS AMBALAJ | 171,60 | 0,18 | 1.321.088,60 | 17:55 |
| ENDAE ENDA ENERJI HOLDING | 14,29 | 0,00 | 18.390.913,29 | 17:55 |
| ENERY ENERYA ENERJI | 10,51 | 0,38 | 164.382.732,16 | 17:55 |
| ENJSA ENERJISA ENERJI | 84,35 | -0,18 | 241.453.844,45 | 17:55 |
| ENKAI ENKA INSAAT | 81,40 | 2,07 | 532.423.636,80 | 17:56 |
| ENSRI ENSARI SINAI YATIRIMLAR | 68,70 | -2,41 | 107.409.377,90 | 17:55 |
| ENTRA IC ENTERRA YEN. ENERJI | 10,28 | 0,78 | 58.267.473,72 | 17:55 |
| EPLAS EGEPLAST | 5,16 | 0,58 | 8.737.835,92 | 17:55 |
| ERBOS ERBOSAN | 183,60 | 0,11 | 12.267.045,70 | 17:55 |
| ERCB ERCIYAS CELIK BORU | 76,85 | -3,33 | 546.437.078,10 | 17:55 |
| EREGL EREGLI DEMIR CELIK | 24,16 | 1,51 | 6.073.279.720,70 | 17:55 |
| ERSU ERSU GIDA | 17,96 | -1,10 | 5.626.906,07 | 17:55 |
| ESCAR ESCAR FILO | 20,38 | -1,16 | 43.988.009,64 | 17:55 |
| ESCOM ESCORT TEKNOLOJI | 3,11 | 1,30 | 27.336.038,40 | 17:55 |
| ESEN ESENBOGA ELEKTRIK | 7,59 | 0,93 | 299.077.043,35 | 17:56 |
| ETILR ETILER GIDA | 3,70 | 0,00 | 13.283.451,38 | 17:55 |
| ETYAT EURO TREND YAT. ORT. | 23,96 | 4,63 | 9.429.047,04 | 17:55 |
| EUHOL EURO YATIRIM HOLDING | 12,00 | 0,00 | 10.057.560,00 | 17:55 |
| EUKYO EURO KAPITAL YAT. ORT. | 13,81 | -0,65 | 4.454.932,66 | 17:54 |
| EUPWR EUROPOWER ENERJI | 31,94 | -0,68 | 268.188.927,56 | 17:55 |
| EUREN EUROPEN ENDUSTRI | 6,39 | 3,06 | 1.087.725.187,13 | 17:55 |
| EUYO EURO YAT. ORT. | 12,83 | 0,00 | 2.133.341,15 | 17:52 |
| EYGYO EYG GMYO | 3,79 | 1,34 | 29.109.855,34 | 17:55 |
| FADE FADE GIDA | 13,58 | 0,22 | 17.273.348,53 | 17:55 |
| FENER FENERBAHCE FUTBOL | 9,91 | -2,65 | 294.031.529,32 | 17:56 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,12 | -1,08 | 5.321.116,46 | 17:55 |
| FMIZP F-M IZMIT PISTON | 336,75 | 1,13 | 35.910.527,75 | 17:54 |
| FONET FONET BILGI TEKNOLOJILERI | 2,77 | 0,00 | 55.617.840,08 | 17:55 |
| FORMT FORMET METAL VE CAM | 3,56 | 1,14 | 149.550.266,70 | 17:55 |
| FORTE FORTE BILGI ILETISIM | 81,10 | 0,12 | 80.679.040,85 | 17:55 |
| FRIGO FRIGO PAK GIDA | 10,35 | 2,17 | 70.163.367,14 | 17:55 |
| FROTO FORD OTOSAN | 92,45 | 1,82 | 1.752.143.187,35 | 17:55 |
| FZLGY FUZUL GMYO | 12,59 | 0,80 | 101.943.453,68 | 17:55 |
| GARAN GARANTI BANKASI | 140,90 | -0,42 | 5.940.086.142,40 | 17:55 |
| GARFA GARANTI FAKTORING | 25,18 | 1,21 | 6.257.935,30 | 17:53 |
| GEDIK GEDIK Y. MEN. DEG. | 6,08 | 1,00 | 23.588.189,37 | 17:55 |
| GEDZA GEDIZ AMBALAJ | 26,14 | 0,69 | 7.323.959,52 | 17:55 |
| GENIL GEN ILAC | 195,50 | -0,26 | 208.880.316,40 | 17:55 |
| GENTS GENTAS | 10,35 | -3,72 | 69.775.875,26 | 17:55 |
| GEREL GERSAN ELEKTRIK | 19,56 | -0,20 | 93.627.160,67 | 17:56 |
| GESAN GIRISIM ELEKTRIK SANAYI | 45,26 | -0,75 | 157.474.671,50 | 17:55 |
| GIPTA GIPTA OFIS KIRTASIYE | 59,95 | -1,40 | 93.463.669,65 | 17:56 |
| GLBMD GLOBAL MEN. DEG. | 12,36 | 9,96 | 15.472.711,09 | 17:50 |
| GLCVY GELECEK VARLIK YONETIMI | 81,20 | 1,37 | 67.606.785,20 | 17:55 |
| GLRMK GULERMAK AGIR SANAYI | 170,80 | 5,56 | 563.398.491,40 | 17:55 |
| GLRYH GULER YAT. HOLDING | 4,10 | -0,97 | 21.782.145,21 | 17:55 |
| GLYHO GLOBAL YAT. HOLDING | 12,30 | -0,57 | 146.304.673,45 | 17:55 |
| GMTAS GIMAT MAGAZACILIK | 44,86 | -1,41 | 139.103.409,86 | 17:55 |
| GOKNR GOKNUR GIDA | 20,70 | 0,78 | 35.263.704,30 | 17:55 |
| GOLTS GOLTAS CIMENTO | 319,25 | 1,67 | 41.123.852,50 | 17:55 |
| GOODY GOOD-YEAR | 14,94 | 0,95 | 12.027.659,54 | 17:55 |
| GOZDE GOZDE GIRISIM | 21,72 | 1,78 | 23.815.734,22 | 17:55 |
| GRNYO GARANTI YAT. ORT. | 14,51 | 0,83 | 11.816.182,78 | 17:55 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 345,75 | 5,17 | 424.219.893,50 | 17:55 |
| GRTHO GRAINTURK HOLDING | 282,00 | -7,16 | 255.625.573,50 | 17:55 |
| GSDDE GSD DENIZCILIK | 9,83 | 0,31 | 11.215.706,61 | 17:55 |
| GSDHO GSD HOLDING | 4,80 | 2,13 | 23.836.569,71 | 17:55 |
| GSRAY GALATASARAY SPORTIF | 1,31 | 0,77 | 476.889.418,48 | 17:55 |
| GUBRF GUBRE FABRIK. | 326,50 | 3,49 | 777.037.192,25 | 17:55 |
| GUNDG GUNDOGDU GIDA | 184,80 | -1,07 | 100.644.972,20 | 17:55 |
| GWIND GALATA WIND ENERJI | 23,48 | 0,51 | 57.594.854,90 | 17:56 |
| GZNMI GEZINOMI SEYAHAT | 101,40 | 9,92 | 591.114.207,60 | 17:54 |
| HALKB T. HALK BANKASI | 37,30 | -1,84 | 3.517.307.460,84 | 17:55 |
| HATEK HATAY TEKSTIL | 18,86 | -3,23 | 117.195.192,40 | 17:55 |
| HATSN HATSAN GEMI | 41,20 | 0,10 | 36.430.174,52 | 17:55 |
| HDFGS HEDEF GIRISIM | 2,95 | 2,43 | 350.263.528,63 | 17:56 |
| HEDEF HEDEF HOLDING | 54,40 | 3,42 | 547.113.064,20 | 17:55 |
| HEKTS HEKTAS | 3,28 | 2,50 | 615.589.305,07 | 17:55 |
| HKTM HIDROPAR HAREKET KONTROL | 12,16 | 0,50 | 28.472.191,24 | 17:55 |
| HLGYO HALK GMYO | 3,93 | 0,77 | 85.236.680,36 | 17:56 |
| HOROZ HOROZ LOJISTIK | 61,25 | 0,33 | 87.519.368,60 | 17:55 |
| HRKET HAREKET PROJE TASIMACILIGI | 68,50 | 0,81 | 32.187.592,10 | 17:55 |
| HTTBT HITIT BILGISAYAR | 45,48 | 4,79 | 58.809.736,74 | 17:56 |
| HUBVC HUB GIRISIM | 2,65 | -1,49 | 12.090.280,74 | 17:56 |
| HUNER HUN YENILENEBILIR ENERJI | 3,40 | 0,00 | 53.332.001,35 | 17:55 |
| HURGZ HURRIYET GZT. | 5,84 | 0,00 | 16.596.440,14 | 17:55 |
| ICBCT ICBC TURKEY BANK | 13,62 | -0,15 | 14.725.913,49 | 17:55 |
| ICUGS ICU GIRISIM | 2,79 | -1,41 | 35.571.251,90 | 17:55 |
| IDGYO IDEALIST GMYO | 3,05 | -1,29 | 3.193.902,28 | 17:55 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 60,00 | 0,93 | 647.905.621,65 | 17:55 |
| IHAAS IHLAS HABER AJANSI | 38,58 | 0,21 | 13.992.095,36 | 17:55 |
| IHEVA IHLAS EV ALETLERI | 2,22 | 0,45 | 5.308.722,06 | 17:51 |
| IHGZT IHLAS GAZETECILIK | 1,76 | 0,00 | 50.427.997,70 | 17:55 |
| IHLAS IHLAS HOLDING | 2,63 | -0,75 | 411.218.520,75 | 17:55 |
| IHLGM IHLAS GAYRIMENKUL | 2,21 | -0,90 | 53.992.511,83 | 17:55 |
| IHYAY IHLAS YAYIN HOLDING | 2,18 | 0,00 | 10.183.705,52 | 17:55 |
| IMASM IMAS MAKINA | 4,86 | 9,95 | 346.784.394,96 | 17:55 |
| INDES INDEKS BILGISAYAR | 7,27 | 0,41 | 32.247.855,12 | 17:55 |
| INFO INFO YATIRIM | 3,80 | 1,06 | 93.628.241,37 | 17:56 |
| INGRM INGRAM BILISIM | 411,00 | 0,06 | 15.924.883,75 | 17:55 |
| INTEK INNOSA TEKNOLOJI | 268,50 | 1,03 | 2.670.641,25 | 17:55 |
| INTEM INTEMA | 272,25 | 1,59 | 17.433.461,75 | 17:55 |
| INVEO INVEO YATIRIM HOLDING | 9,52 | 0,63 | 49.400.202,28 | 17:55 |
| INVES INVESTCO HOLDING | 304,50 | 2,53 | 412.236.863,00 | 17:55 |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 89,00 | -1,00 | 1.393.709,55 | 17:55 |
| ISBTR IS BANKASI (B) | 480.530,00 | 0,00 | 480.530,00 | 17:55 |
| ISCTR IS BANKASI (C) | 14,17 | 0,71 | 8.663.384.894,66 | 17:55 |
| ISDMR ISKENDERUN DEMIR CELIK | 36,02 | 0,95 | 67.882.842,10 | 17:56 |
| ISFIN IS FIN.KIR. | 19,03 | -0,10 | 26.295.999,01 | 17:55 |
| ISGSY IS GIRISIM | 73,35 | -1,28 | 72.022.619,80 | 17:55 |
| ISGYO IS GMYO | 19,90 | 2,05 | 86.501.294,73 | 17:55 |
| ISKPL ISIK PLASTIK | 11,11 | 6,32 | 181.891.149,81 | 17:55 |
| ISKUR IS BANKASI (KUR.) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 41,94 | 1,01 | 281.434.069,78 | 17:55 |
| ISSEN ISBIR SENTETIK DOKUMA | 7,59 | 0,66 | 6.010.752,20 | 17:53 |
| ISYAT IS YAT. ORT. | 8,12 | 0,50 | 11.640.801,40 | 17:55 |
| IZENR IZDEMIR ENERJI | 10,19 | 0,79 | 197.782.650,84 | 17:55 |
| IZFAS IZMIR FIRCA | 119,80 | 3,81 | 169.270.008,20 | 17:55 |
| IZINV IZ YATIRIM HOLDING | 71,70 | -2,38 | 21.613.383,60 | 17:55 |
| IZMDC IZMIR DEMIR CELIK | 7,18 | 0,98 | 246.219.555,77 | 17:55 |
| JANTS JANTSA JANT SANAYI | 19,40 | 0,73 | 51.769.488,62 | 17:55 |
| KAPLM KAPLAMIN | 317,00 | -1,32 | 38.636.682,50 | 17:55 |
| KAREL KAREL ELEKTRONIK | 9,23 | 3,36 | 41.532.045,51 | 17:55 |
| KARSN KARSAN OTOMOTIV | 9,55 | 1,60 | 90.987.055,71 | 17:55 |
| KARTN KARTONSAN | 85,20 | 1,67 | 16.972.559,85 | 17:55 |
| KATMR KATMERCILER EKIPMAN | 3,16 | -0,63 | 348.004.554,78 | 17:55 |
| KAYSE KAYSERI SEKER FABRIKASI | 17,56 | 0,92 | 28.067.473,90 | 17:56 |
| KBORU KUZEY BORU | 15,58 | 7,01 | 323.669.279,60 | 17:55 |
| KCAER KOCAER CELIK | 10,35 | 0,68 | 101.613.002,05 | 17:55 |
| KCHOL KOC HOLDING | 172,50 | 1,29 | 5.178.131.874,70 | 17:55 |
| KENT KENT GIDA | 730,00 | -1,35 | 1.612.456,00 | 17:55 |
| KERVN KERVANSARAY YAT. HOLDING | 2,15 | 2,38 | 1.475.301,40 | 17:55 |
| KFEIN KAFEIN YAZILIM | 9,11 | 0,77 | 18.786.756,00 | 17:55 |
| KGYO KORAY GMYO | 4,89 | 5,39 | 55.319.481,75 | 17:55 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 13,26 | -0,90 | 19.114.225,54 | 17:55 |
| KLGYO KILER GMYO | 6,80 | 3,82 | 116.717.398,71 | 17:55 |
| KLKIM KALEKIM KIMYEVI MADDELER | 30,74 | 1,86 | 46.012.061,82 | 17:55 |
| KLMSN KLIMASAN KLIMA | 30,52 | 0,39 | 12.612.261,62 | 17:55 |
| KLNMA T. KALKINMA BANK. | 11,43 | -0,78 | 3.075.391,53 | 17:55 |
| KLRHO KILER HOLDING | 194,50 | 9,27 | 404.647.769,10 | 17:55 |
| KLSER KALESERAMIK | 27,90 | 0,43 | 24.403.950,60 | 17:55 |
| KLSYN KOLEKSIYON MOBILYA | 5,43 | 1,69 | 23.132.716,20 | 17:55 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 55,90 | -0,53 | 43.668.377,05 | 17:55 |
| KMPUR KIMTEKS POLIURETAN | 16,73 | 0,54 | 45.514.609,09 | 17:55 |
| KNFRT KONFRUT TARIM | 11,55 | -0,77 | 11.417.801,56 | 17:55 |
| KOCMT KOC METALURJI | 3,00 | 3,45 | 297.986.186,40 | 17:55 |
| KONKA KONYA KAGIT | 14,74 | 3,58 | 43.050.725,02 | 17:55 |
| KONTR KONTROLMATIK TEKNOLOJI | 30,02 | -3,29 | 1.095.334.612,22 | 17:55 |
| KONYA KONYA CIMENTO | 4.800,00 | 1,43 | 185.160.130,00 | 17:55 |
| KOPOL KOZA POLYESTER | 5,62 | 0,72 | 38.391.484,22 | 17:55 |
| KORDS KORDSA TEKNIK TEKSTIL | 50,65 | -0,30 | 36.054.069,15 | 17:55 |
| KOTON KOTON MAGAZACILIK | 14,75 | 0,75 | 22.113.286,13 | 17:55 |
| KRDMA KARDEMIR (A) | 25,58 | 3,06 | 58.759.652,96 | 17:55 |
| KRDMB KARDEMIR (B) | 23,08 | 3,68 | 32.260.337,94 | 17:55 |
| KRDMD KARDEMIR (D) | 25,86 | 1,09 | 899.517.257,82 | 17:55 |
| KRGYO KORFEZ GMYO | 3,05 | 0,33 | 19.329.691,07 | 17:55 |
| KRONT KRON TEKNOLOJI | 13,68 | 1,11 | 9.225.490,00 | 17:55 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 7,72 | -0,52 | 8.327.043,89 | 17:55 |
| KRSTL KRISTAL KOLA | 10,36 | -1,05 | 61.634.571,68 | 17:55 |
| KRTEK KARSU TEKSTIL | 26,14 | 2,11 | 18.210.955,68 | 17:55 |
| KRVGD KERVAN GIDA | 2,53 | 0,80 | 26.948.480,79 | 17:55 |
| KSTUR KUSTUR KUSADASI TURIZM | 2.997,50 | -0,08 | 1.408.825,00 | 17:55 |
| KTLEV KATILIMEVIM TAS. FIN. | 18,30 | -1,29 | 630.613.013,24 | 17:55 |
| KTSKR KUTAHYA SEKER FABRIKASI | 82,55 | 4,23 | 97.440.417,10 | 17:55 |
| KUTPO KUTAHYA PORSELEN | 98,60 | 1,75 | 31.948.684,05 | 17:55 |
| KUVVA KUVVA GIDA | 148,60 | -0,93 | 3.400.105,50 | 17:55 |
| KUYAS KUYAS YATIRIM | 43,48 | 0,46 | 418.115.295,26 | 17:55 |
| KZBGY KIZILBUK GYO | 11,71 | 0,95 | 103.339.871,20 | 17:55 |
| KZGYO KUZUGRUP GMYO | 23,86 | 2,14 | 17.252.002,76 | 17:55 |
| LIDER LDR TURIZM | 59,15 | 6,00 | 415.729.488,40 | 17:55 |
| LIDFA LIDER FAKTORING | 4,39 | 0,69 | 20.847.688,73 | 17:55 |
| LILAK LILA KAGIT | 25,92 | 1,65 | 112.362.323,20 | 17:55 |
| LINK LINK BILGISAYAR | 239,70 | -9,29 | 1.769.548.605,60 | 17:55 |
| LKMNH LOKMAN HEKIM SAGLIK | 15,05 | 1,55 | 24.234.254,57 | 17:55 |
| LMKDC LIMAK DOGU ANADOLU | 28,32 | 0,93 | 110.297.527,00 | 17:55 |
| LOGO LOGO YAZILIM | 159,90 | 3,36 | 63.772.339,60 | 17:55 |
| LRSHO LORAS HOLDING | 5,15 | 1,18 | 142.049.717,73 | 17:55 |
| LUKSK LUKS KADIFE | 108,60 | -0,18 | 11.638.997,20 | 17:55 |
| LYDHO LYDIA HOLDING | 185,20 | 2,32 | 395.004.507,70 | 17:55 |
| LYDYE LYDIA YESIL ENERJI | 14.060,00 | -0,27 | 83.189.567,50 | 17:55 |
| MAALT MARMARIS ALTINYUNUS | 983,00 | -4,56 | 51.796.326,50 | 17:56 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 45,24 | 4,72 | 49.253.406,46 | 17:55 |
| MAGEN MARGUN ENERJI | 34,70 | 5,60 | 322.991.990,14 | 17:55 |
| MAKIM MAKIM MAKINE | 17,13 | 0,47 | 11.190.171,24 | 17:55 |
| MAKTK MAKINA TAKIM | 14,10 | 0,14 | 55.287.922,53 | 17:55 |
| MANAS MANAS ENERJI YONETIMI | 11,11 | 10,00 | 40.267.828,37 | 17:54 |
| MARBL TUREKS TURUNC MADENCILIK | 12,86 | 0,00 | 14.829.309,54 | 17:55 |
| MARKA MARKA YATIRIM HOLDING | 40,48 | -0,10 | 20.956.921,10 | 17:55 |
| MARMR MARMARA HOLDING | 2,02 | 1,00 | 467.330.267,22 | 17:55 |
| MARTI MARTI OTEL | 2,80 | 0,00 | 37.803.649,50 | 17:56 |
| MAVI MAVI GIYIM | 37,02 | 0,82 | 190.250.643,84 | 17:55 |
| MEDTR MEDITERA TIBBI MALZEME | 28,18 | 0,71 | 10.803.851,84 | 17:54 |
| MEGAP MEGA POLIETILEN | 3,52 | -2,76 | 6.006.486,96 | 17:55 |
| MEGMT MEGA METAL | 46,94 | 3,80 | 396.921.581,82 | 17:55 |
| MEKAG MEKA GLOBAL MAKINE | 3,92 | 0,26 | 28.204.952,26 | 17:55 |
| MEPET METRO PETROL VE TESISLERI | 15,13 | -3,63 | 6.971.755,91 | 17:55 |
| MERCN MERCAN KIMYA | 18,32 | -1,98 | 126.110.750,17 | 17:55 |
| MERIT MERIT TURIZM | 18,19 | 3,65 | 98.417.318,22 | 17:55 |
| MERKO MERKO GIDA | 12,76 | 0,87 | 27.812.071,83 | 17:55 |
| METRO METRO HOLDING | 6,09 | -1,46 | 113.392.902,90 | 17:55 |
| MGROS MIGROS TICARET | 512,00 | 0,69 | 1.109.816.586,00 | 17:55 |
| MHRGY MHR GMYO | 3,53 | 0,86 | 9.653.897,07 | 17:55 |
| MIATK MIA TEKNOLOJI | 37,98 | 1,77 | 807.217.751,06 | 17:55 |
| MMCAS MMC SAN. VE TIC. YAT. | 131,70 | 9,93 | 18.934.587,00 | 17:55 |
| MNDRS MENDERES TEKSTIL | 13,89 | 0,94 | 33.697.934,07 | 17:55 |
| MNDTR MONDI TURKEY | 7,30 | 0,69 | 24.043.890,19 | 17:55 |
| MOBTL MOBILTEL ILETISIM | 8,25 | -3,73 | 69.123.491,04 | 17:55 |
| MOGAN MOGAN ENERJI | 8,42 | 0,96 | 31.135.963,18 | 17:55 |
| MOPAS MOPAS MARKETCILIK | 31,82 | 2,25 | 102.745.825,60 | 17:55 |
| MPARK MLP SAGLIK | 332,75 | 2,07 | 171.872.836,50 | 17:55 |
| MRGYO MARTI GMYO | 2,64 | 0,00 | 49.856.701,71 | 17:55 |
| MRSHL MARSHALL | 1.588,00 | -0,31 | 28.417.768,00 | 17:55 |
| MSGYO MISTRAL GMYO | 5,27 | -0,19 | 7.450.121,16 | 17:55 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 24,88 | 2,13 | 30.279.322,54 | 17:55 |
| MTRYO METRO YAT. ORT. | 8,27 | -2,48 | 4.787.920,70 | 17:55 |
| MZHLD MAZHAR ZORLU HOLDING | 6,28 | 0,48 | 1.906.452,58 | 17:51 |
| NATEN NATUREL ENERJI | 8,57 | 0,82 | 45.991.080,99 | 17:55 |
| NETAS NETAS TELEKOM. | 62,05 | 0,57 | 29.550.671,90 | 17:55 |
| NIBAS NIGBAS NIGDE BETON | 22,10 | -0,99 | 27.356.892,36 | 17:55 |
| NTGAZ NATURELGAZ | 10,11 | 0,70 | 53.785.699,01 | 17:55 |
| NTHOL NET HOLDING | 47,66 | 0,72 | 99.459.595,28 | 17:55 |
| NUGYO NUROL GMYO | 9,01 | -0,77 | 17.046.277,10 | 17:55 |
| NUHCM NUH CIMENTO | 234,40 | 0,56 | 16.910.642,00 | 17:55 |
| OBAMS OBA MAKARNACILIK | 7,91 | -3,06 | 239.544.876,01 | 17:55 |
| OBASE OBASE BILGISAYAR | 34,24 | 0,59 | 19.902.327,94 | 17:55 |
| ODAS ODAS ELEKTRIK | 5,37 | 1,32 | 151.909.919,33 | 17:55 |
| ODINE ODINE TEKNOLOJI | 268,00 | 1,32 | 105.457.375,25 | 17:55 |
| OFSYM OFIS YEM GIDA | 58,75 | 3,80 | 69.958.702,65 | 17:55 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 277,25 | -3,23 | 307.884.260,75 | 17:55 |
| ONRYT ONUR TEKNOLOJI | 63,95 | -1,31 | 39.929.704,95 | 17:55 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,93 | -0,51 | 11.368.680,25 | 17:55 |
| ORGE ORGE ENERJI ELEKTRIK | 67,30 | 2,44 | 60.454.729,20 | 17:55 |
| ORMA ORMA ORMAN MAHSULLERI | 162,00 | 0,25 | 1.046.990,00 | 17:55 |
| OSMEN OSMANLI MENKUL | 8,61 | 0,58 | 11.966.425,08 | 17:56 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 2,97 | 2,77 | 29.593.862,34 | 17:55 |
| OTKAR OTOKAR | 529,50 | 7,84 | 480.057.264,75 | 17:55 |
| OTTO OTTO HOLDING | 469,00 | 4,34 | 58.222.522,50 | 17:55 |
| OYAKC OYAK CIMENTO | 25,66 | 3,47 | 670.860.583,98 | 17:56 |
| OYAYO OYAK YAT. ORT. | 59,65 | -2,29 | 17.750.032,55 | 17:55 |
| OYLUM OYLUM SINAI YATIRIMLAR | 9,93 | 0,10 | 2.507.435,55 | 17:52 |
| OYYAT OYAK YATIRIM MENKUL | 43,40 | 0,93 | 10.221.129,62 | 17:55 |
| OZATD OZATA DENIZCILIK | 167,80 | 0,00 | 24.768.973,30 | 17:55 |
| OZGYO OZDERICI GMYO | 3,41 | 0,59 | 35.251.329,84 | 17:55 |
| OZKGY OZAK GMYO | 15,12 | -0,46 | 27.736.927,77 | 17:55 |
| OZRDN OZERDEN AMBALAJ | 15,00 | 4,90 | 18.419.903,15 | 17:55 |
| OZSUB OZSU BALIK | 19,44 | 0,93 | 19.920.960,94 | 17:55 |
| OZYSR OZYASAR TEL | 42,58 | 0,76 | 33.379.647,66 | 17:55 |
| PAGYO PANORA GMYO | 82,60 | 1,10 | 20.673.250,85 | 17:55 |
| PAHOL PASIFIK HOLDING | 1,66 | 9,93 | 3.388.162.429,81 | 17:55 |
| PAMEL PAMEL ELEKTRIK | 86,80 | 2,84 | 28.525.554,50 | 17:55 |
| PAPIL PAPILON SAVUNMA | 15,51 | -0,32 | 80.462.368,57 | 17:55 |
| PARSN PARSAN | 87,40 | 2,16 | 25.724.617,90 | 17:55 |
| PASEU PASIFIK EURASIA LOJISTIK | 136,90 | -1,51 | 175.146.944,50 | 17:55 |
| PATEK PASIFIK TEKNOLOJI | 24,10 | -0,33 | 286.543.008,16 | 17:55 |
| PCILT PC ILETISIM MEDYA | 23,38 | -0,43 | 8.501.476,76 | 17:55 |
| PEKGY PEKER GMYO | 10,97 | 0,55 | 3.103.090.799,74 | 17:55 |
| PENGD PENGUEN GIDA | 8,37 | 1,21 | 28.501.430,29 | 17:55 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 13,70 | 0,37 | 23.351.779,68 | 17:55 |
| PETKM PETKIM | 17,64 | 2,74 | 816.123.723,82 | 17:55 |
| PETUN PINAR ET VE UN | 11,35 | 4,90 | 46.331.934,68 | 17:55 |
| PGSUS PEGASUS | 203,60 | 3,98 | 5.784.039.899,20 | 17:55 |
| PINSU PINAR SU | 13,01 | -1,06 | 88.062.159,49 | 17:55 |
| PKART PLASTIKKART | 71,10 | 0,49 | 5.325.518,95 | 17:55 |
| PKENT PETROKENT TURIZM | 193,10 | 0,16 | 114.788.430,90 | 17:55 |
| PLTUR PLATFORM TURIZM | 20,88 | -1,42 | 41.869.763,50 | 17:55 |
| PNLSN PANELSAN CATI CEPHE | 38,90 | -0,71 | 12.999.775,68 | 17:55 |
| PNSUT PINAR SUT | 11,79 | 7,18 | 52.030.198,67 | 17:55 |
| POLHO POLISAN HOLDING | 18,55 | 0,49 | 97.914.857,81 | 17:55 |
| POLTK POLITEKNIK METAL | 8.420,00 | 3,73 | 128.885.777,50 | 17:55 |
| PRDGS PARDUS GIRISIM | 6,28 | 0,96 | 14.662.581,75 | 17:55 |
| PRKAB TURK PRYSMIAN KABLO | 32,48 | -0,37 | 21.224.940,96 | 17:55 |
| PRKME PARK ELEK.MADENCILIK | 16,87 | 0,72 | 15.559.296,27 | 17:55 |
| PRZMA PRIZMA PRESS MATBAACILIK | 12,07 | -1,87 | 7.579.677,50 | 17:55 |
| PSDTC PERGAMON DIS TICARET | 144,30 | -1,50 | 7.540.408,60 | 17:55 |
| PSGYO PASIFIK GMYO | 2,63 | 2,33 | 257.201.024,92 | 17:55 |
| QNBFK QNB FINANSAL KIRALAMA | 59,00 | -2,96 | 1.497.176,00 | 17:55 |
| QNBTR QNB BANK | 487,50 | 0,67 | 3.073.672,50 | 17:55 |
| QUAGR QUA GRANITE HAYAL YAPI | 3,45 | -2,82 | 973.572.944,95 | 17:55 |
| RALYH RAL YATIRIM HOLDING | 212,00 | 1,19 | 211.970.717,30 | 17:55 |
| RAYSG RAY SIGORTA | 236,40 | 0,17 | 46.901.557,40 | 17:55 |
| REEDR REEDER TEKNOLOJI | 7,34 | 0,55 | 128.156.020,49 | 17:55 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 136,90 | -2,28 | 286.973.114,80 | 17:55 |
| RNPOL RAINBOW POLIKARBONAT | 47,88 | -2,17 | 16.415.723,34 | 17:55 |
| RODRG RODRIGO TEKSTIL | 21,86 | -1,26 | 8.735.574,24 | 17:55 |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,72 | -0,27 | 94.174.000,99 | 17:55 |
| RUBNS RUBENIS TEKSTIL | 19,63 | 0,15 | 8.531.884,47 | 17:54 |
| RUZYE RUZY MADENCILIK VE ENERJI | 13,26 | -0,90 | 108.052.491,05 | 17:55 |
| RYGYO REYSAS GMYO | 21,88 | 1,77 | 42.880.710,82 | 17:55 |
| RYSAS REYSAS LOJISTIK | 13,94 | 1,38 | 51.552.244,23 | 17:55 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 24,34 | -0,41 | 53.542.292,42 | 17:55 |
| SAHOL SABANCI HOLDING | 85,25 | 0,95 | 2.181.312.575,05 | 17:55 |
| SAMAT SARAY MATBAACILIK | 6,13 | 0,00 | 6.502.681,55 | 17:55 |
| SANEL SANEL MUHENDISLIK | 41,28 | -3,10 | 22.747.941,58 | 17:55 |
| SANFM SANIFOAM ENDUSTRI | 6,48 | -1,07 | 22.925.716,60 | 17:55 |
| SANKO SANKO PAZARLAMA | 21,22 | -0,84 | 30.916.370,62 | 17:55 |
| SARKY SARKUYSAN | 15,96 | -0,31 | 25.989.034,12 | 17:55 |
| SASA SASA POLYESTER | 2,93 | 1,74 | 2.726.847.335,63 | 17:56 |
| SAYAS SAY YENILENEBILIR ENERJI | 41,88 | 0,24 | 23.713.785,04 | 17:55 |
| SDTTR SDT UZAY VE SAVUNMA | 179,00 | 0,28 | 71.673.254,10 | 17:55 |
| SEGMN SEGMEN KARDESLER GIDA | 18,14 | 0,33 | 16.464.901,41 | 17:55 |
| SEGYO SEKER GMYO | 5,62 | 0,90 | 79.654.622,80 | 17:55 |
| SEKFK SEKER FIN. KIR. | 8,41 | 0,12 | 3.192.989,06 | 17:40 |
| SEKUR SEKURO PLASTIK | 4,10 | -2,38 | 6.255.723,54 | 17:55 |
| SELEC SELCUK ECZA DEPOSU | 70,70 | 3,21 | 83.054.583,65 | 17:55 |
| SELVA SELVA GIDA | 2,11 | 1,93 | 64.581.820,52 | 17:55 |
| SERNT SERANIT GRANIT SERAMIK | 8,21 | 2,11 | 63.851.807,89 | 17:55 |
| SEYKM SEYITLER KIMYA | 5,37 | 7,19 | 15.558.644,19 | 17:55 |
| SILVR SILVERLINE ENDUSTRI | 2,82 | 0,36 | 8.151.507,34 | 17:55 |
| SISE SISE CAM | 41,52 | 9,96 | 3.697.486.052,72 | 17:55 |
| SKBNK SEKERBANK | 7,49 | -8,55 | 818.931.141,87 | 17:50 |
| SKTAS SOKTAS | 4,20 | -3,67 | 40.068.202,20 | 17:55 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 240,00 | -5,33 | 25.678.098,00 | 17:55 |
| SKYMD SEKER YATIRIM | 12,14 | 0,66 | 21.985.194,50 | 17:55 |
| SMART SMARTIKS YAZILIM | 23,18 | 0,43 | 11.792.621,52 | 17:55 |
| SMRTG SMART GUNES ENERJISI TEK. | 29,40 | 4,63 | 448.683.575,54 | 17:55 |
| SMRVA SUMER VARLIK YONETIM | 439,75 | -9,98 | 5.053.344.785,75 | 17:53 |
| SNGYO SINPAS GMYO | 4,88 | 0,83 | 64.241.250,51 | 17:55 |
| SNICA SANICA ISI SANAYI | 4,05 | 0,25 | 27.273.221,10 | 17:55 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 263,00 | 0,77 | 4.515.511,00 | 17:55 |
| SNPAM SONMEZ PAMUKLU | 21,70 | 0,93 | 1.720.496,08 | 17:55 |
| SODSN SODAS SODYUM SANAYII | 102,90 | 0,10 | 2.463.568,20 | 17:55 |
| SOKE SOKE DEGIRMENCILIK | 10,69 | 0,28 | 8.488.100,59 | 17:55 |
| SOKM SOK MARKETLER TICARET | 49,38 | 2,15 | 281.881.951,58 | 17:55 |
| SONME SONMEZ FILAMENT | 145,30 | 4,16 | 7.406.477,40 | 17:55 |
| SRVGY SERVET GMYO | 3,51 | -0,85 | 160.609.394,33 | 17:55 |
| SUMAS SUMAS SUNI TAHTA | 293,00 | 2,81 | 1.827.850,00 | 17:55 |
| SUNTK SUN TEKSTIL | 41,74 | 3,06 | 80.413.554,46 | 17:55 |
| SURGY SUR TATIL EVLERI GMYO | 48,30 | -1,67 | 103.137.137,04 | 17:55 |
| SUWEN SUWEN TEKSTIL | 9,63 | 0,63 | 18.971.904,38 | 17:55 |
| TABGD TAB GIDA | 219,20 | 0,18 | 82.077.214,20 | 17:55 |
| TARKM TARKIM BITKI KORUMA | 336,75 | 0,52 | 52.498.538,75 | 17:55 |
| TATEN TATLIPINAR ENERJI URETIM | 15,95 | 0,57 | 245.074.104,89 | 17:55 |
| TATGD TAT GIDA | 12,80 | 3,90 | 32.606.779,27 | 17:55 |
| TAVHL TAV HAVALIMANLARI | 285,50 | 0,71 | 357.378.824,00 | 17:55 |
| TBORG T.TUBORG | 164,30 | -1,44 | 43.613.110,10 | 17:55 |
| TCELL TURKCELL | 100,80 | 2,86 | 2.365.853.042,90 | 17:56 |
| TCKRC KIRAC GALVANIZ | 57,05 | 2,33 | 314.435.280,00 | 17:55 |
| TDGYO TREND GMYO | 31,74 | 1,73 | 23.097.002,30 | 17:55 |
| TEHOL TERA YATIRIM TEK. HOL. | 31,30 | -0,76 | 1.516.979.099,32 | 17:56 |
| TEKTU TEK-ART TURIZM | 13,66 | 0,74 | 548.747.943,85 | 17:55 |
| TERA TERA YATIRIM MENKUL DEGERLER | 303,50 | 4,30 | 4.818.148.932,50 | 17:55 |
| TEZOL EUROPAP TEZOL KAGIT | 12,65 | -0,24 | 32.939.421,01 | 17:55 |
| TGSAS TGS DIS TICARET | 168,60 | -0,24 | 8.806.185,40 | 17:53 |
| THYAO TURK HAVA YOLLARI | 272,75 | 0,93 | 7.778.822.212,75 | 17:55 |
| TKFEN TEKFEN HOLDING | 69,30 | 0,58 | 160.376.480,10 | 17:55 |
| TKNSA TEKNOSA IC VE DIS TICARET | 23,68 | 3,86 | 117.086.161,60 | 17:55 |
| TLMAN TRABZON LIMAN | 105,50 | 9,95 | 63.198.249,20 | 17:55 |
| TMPOL TEMAPOL POLIMER PLASTIK | 362,75 | -8,86 | 151.070.057,00 | 17:55 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 104,10 | 0,77 | 74.728.490,60 | 17:55 |
| TNZTP TAPDI TINAZTEPE | 21,38 | 1,52 | 27.572.558,68 | 17:53 |
| TOASO TOFAS OTO. FAB. | 243,90 | 4,45 | 1.468.778.436,20 | 17:55 |
| TRALT TURK ALTIN ISLETMELERI | 41,40 | 2,27 | 8.902.790.990,74 | 17:56 |
| TRCAS TURCAS HOLDING | 42,42 | 0,57 | 47.435.748,26 | 17:55 |
| TRENJ TR DOGAL ENERJI | 80,50 | 0,06 | 495.574.695,45 | 17:55 |
| TRGYO TORUNLAR GMYO | 73,50 | 0,68 | 153.922.143,25 | 17:55 |
| TRHOL TERA FINANSAL YAT. HOL. | 672,50 | -0,07 | 277.795.806,00 | 17:55 |
| TRILC TURK ILAC SERUM | 16,48 | 0,30 | 42.627.167,54 | 17:56 |
| TRMET TR ANADOLU METAL MADENCILIK | 99,70 | 0,55 | 1.019.190.387,20 | 17:55 |
| TSGYO TSKB GMYO | 7,36 | 0,14 | 22.254.623,84 | 17:55 |
| TSKB T.S.K.B. | 13,08 | 0,46 | 382.153.471,81 | 17:55 |
| TSPOR TRABZONSPOR SPORTIF | 1,19 | 1,71 | 358.833.182,18 | 17:55 |
| TTKOM TURK TELEKOM | 56,60 | 1,62 | 2.225.236.934,65 | 17:55 |
| TTRAK TURK TRAKTOR | 527,50 | -0,57 | 94.515.116,00 | 17:55 |
| TUCLK TUGCELIK | 9,04 | 0,33 | 71.061.432,96 | 17:55 |
| TUKAS TUKAS | 2,60 | 1,96 | 432.894.138,06 | 17:55 |
| TUPRS TUPRAS | 199,80 | 1,11 | 3.161.267.316,10 | 17:55 |
| TUREX TUREKS TURIZM TASIMACILIK | 7,66 | 0,66 | 123.560.587,39 | 17:55 |
| TURGG TURKER PROJE GAYRIMENKUL | 29,62 | 7,55 | 42.534.836,56 | 17:55 |
| TURSG TURKIYE SIGORTA | 12,25 | 2,25 | 632.627.575,71 | 17:56 |
| UFUK UFUK YATIRIM | 1.635,00 | -0,12 | 35.199.956,00 | 17:55 |
| ULAS ULASLAR TURIZM YAT. | 27,50 | -0,36 | 13.721.485,94 | 17:55 |
| ULKER ULKER BISKUVI | 113,20 | 0,53 | 466.630.903,50 | 17:55 |
| ULUFA ULUSAL FAKTORING | 3,86 | -0,52 | 41.184.248,30 | 17:55 |
| ULUSE ULUSOY ELEKTRIK | 156,60 | 0,97 | 20.456.041,10 | 17:55 |
| ULUUN ULUSOY UN SANAYI | 6,88 | 1,62 | 12.277.437,72 | 17:55 |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 15,00 | 1,35 | 73.062.627,32 | 17:55 |
| USAK USAK SERAMIK | 2,83 | 0,35 | 84.302.092,02 | 17:55 |
| VAKBN VAKIFLAR BANKASI | 30,70 | -0,71 | 1.704.165.919,88 | 17:55 |
| VAKFA VAKIF FAKTORING | 14,08 | 2,62 | 1.979.115.215,89 | 17:56 |
| VAKFN VAKIF FIN. KIR. | 1,97 | 0,51 | 86.890.459,94 | 17:55 |
| VAKKO VAKKO TEKSTIL | 56,80 | 0,26 | 18.888.224,70 | 17:55 |
| VANGD VANET GIDA | 47,72 | -9,45 | 37.384.914,18 | 17:55 |
| VBTYZ VBT YAZILIM | 15,81 | 0,96 | 9.224.595,55 | 17:55 |
| VERTU VERUSATURK GIRISIM | 43,94 | 9,96 | 94.223.458,32 | 17:55 |
| VERUS VERUSA HOLDING | 290,25 | 9,94 | 49.277.258,75 | 17:55 |
| VESBE VESTEL BEYAZ ESYA | 8,50 | 0,83 | 88.478.083,55 | 17:55 |
| VESTL VESTEL | 33,28 | 2,53 | 326.808.103,04 | 17:56 |
| VKFYO VAKIF YAT. ORT. | 32,30 | 9,94 | 8.929.044,30 | 17:55 |
| VKGYO VAKIF GMYO | 2,67 | 0,75 | 50.663.282,80 | 17:55 |
| VKING VIKING KAGIT | 39,30 | -0,20 | 75.444.120,98 | 17:55 |
| VRGYO VERA KONSEPT GMYO | 2,81 | -0,35 | 179.676.971,63 | 17:55 |
| VSNMD VISNE MADENCILIK | 96,95 | 2,27 | 557.691.054,00 | 17:55 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 272,00 | 9,94 | 205.438.744,10 | 17:55 |
| YATAS YATAS | 34,74 | 0,58 | 33.438.106,28 | 17:55 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 30,80 | -2,65 | 26.257.294,42 | 17:55 |
| YBTAS YIBITAS INSAAT MALZEME | 23,98 | 0,00 | 5.743.157,32 | 17:55 |
| YEOTK YEO TEKNOLOJI ENERJI | 39,04 | 1,35 | 188.558.049,86 | 17:55 |
| YESIL YESIL YATIRIM HOLDING | 2,14 | 0,94 | 83.271.548,77 | 17:56 |
| YGGYO YENI GIMAT GMYO | 127,80 | 0,31 | 5.606.975,00 | 17:53 |
| YGYO YESIL GMYO | 1,50 | 2,04 | 2.588.833,32 | 17:55 |
| YIGIT YIGIT AKU | 23,74 | 0,17 | 36.618.577,94 | 17:54 |
| YKBNK YAPI VE KREDI BANK. | 36,56 | 1,95 | 7.914.606.270,20 | 17:55 |
| YKSLN YUKSELEN CELIK | 5,90 | 0,00 | 23.499.677,36 | 17:55 |
| YONGA YONGA MOBILYA | 61,80 | -0,16 | 1.355.309,80 | 17:55 |
| YUNSA YUNSA | 8,35 | 0,36 | 47.088.992,99 | 17:55 |
| YYAPI YESIL YAPI | 2,06 | 1,48 | 334.638.215,39 | 17:55 |
| YYLGD YAYLA GIDA | 10,28 | 1,38 | 67.158.108,46 | 17:55 |
| ZEDUR ZEDUR ENERJI | 8,35 | -0,36 | 15.367.513,48 | 17:55 |
| ZOREN ZORLU ENERJI | 3,21 | 1,26 | 167.590.048,42 | 17:55 |
| ZRGYO ZIRAAT GMYO | 22,74 | -0,09 | 15.596.934,00 | 17:55 |
