16 Ocak 2026
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 12,95 | -1,15 | 101.257.138,31 | 16:59 |
| A1YEN A1 YENILENEBILIR ENERJI | 31,60 | 0,96 | 78.634.587,86 | 16:59 |
| ACSEL ACIPAYAM SELULOZ | 102,90 | 0,49 | 16.516.822,90 | 16:59 |
| ADEL ADEL KALEMCILIK | 37,98 | -1,91 | 470.302.159,98 | 16:59 |
| ADESE ADESE GAYRIMENKUL | 1,56 | -4,29 | 366.918.226,26 | 17:00 |
| ADGYO ADRA GMYO | 64,60 | 0,39 | 151.590.994,65 | 16:59 |
| AEFES ANADOLU EFES | 17,86 | 4,08 | 1.266.023.823,52 | 17:00 |
| AFYON AFYON CIMENTO | 13,79 | -0,07 | 29.260.951,08 | 16:59 |
| AGESA AGESA HAYAT EMEKLILIK | 218,80 | 2,20 | 178.409.458,80 | 17:00 |
| AGHOL ANADOLU GRUBU HOLDING | 33,86 | 3,17 | 179.151.248,48 | 16:59 |
| AGROT AGROTECH TEKNOLOJI | 3,46 | -1,70 | 178.549.799,25 | 17:00 |
| AGYO ATAKULE GMYO | 7,28 | 0,55 | 2.469.744,67 | 16:54 |
| AHGAZ AHLATCI DOGALGAZ | 22,64 | 1,98 | 65.404.377,04 | 16:59 |
| AHSGY AHES GMYO | 20,38 | -4,14 | 125.113.605,90 | 16:59 |
| AKBNK AKBANK | 74,60 | 1,02 | 9.708.597.549,85 | 17:00 |
| AKCNS AKCANSA | 161,70 | -1,04 | 65.578.576,40 | 16:59 |
| AKENR AKENERJI | 11,15 | 0,81 | 63.963.377,88 | 17:00 |
| AKFGY AKFEN GMYO | 2,85 | 1,06 | 52.278.032,71 | 16:59 |
| AKFIS AKFEN INSAAT | 21,44 | -0,37 | 42.482.641,24 | 16:59 |
| AKFYE AKFEN YEN. ENERJI | 17,95 | -0,22 | 59.813.758,87 | 16:59 |
| AKGRT AKSIGORTA | 8,01 | 2,56 | 118.606.119,84 | 16:59 |
| AKMGY AKMERKEZ GMYO | 198,90 | -0,05 | 3.469.094,10 | 16:56 |
| AKSA AKSA | 10,17 | 0,10 | 126.845.392,70 | 17:00 |
| AKSEN AKSA ENERJI | 69,10 | 0,80 | 386.338.168,35 | 17:00 |
| AKSGY AKIS GMYO | 8,48 | 0,95 | 42.261.268,79 | 16:59 |
| AKSUE AKSU ENERJI | 24,48 | -3,01 | 52.603.124,72 | 17:00 |
| AKYHO AKDENIZ YATIRIM HOLDING | 2,71 | 1,50 | 4.504.119,84 | 16:56 |
| ALARK ALARKO HOLDING | 105,70 | 0,86 | 847.679.664,60 | 17:00 |
| ALBRK ALBARAKA TURK | 8,36 | 2,45 | 208.078.094,35 | 17:00 |
| ALCAR ALARKO CARRIER | 880,00 | -0,56 | 15.554.422,00 | 16:58 |
| ALCTL ALCATEL LUCENT TELETAS | 111,60 | -0,09 | 36.903.564,70 | 17:00 |
| ALFAS ALFA SOLAR ENERJI | 42,88 | 3,33 | 174.480.951,10 | 16:59 |
| ALGYO ALARKO GMYO | 5,55 | 4,72 | 350.687.412,69 | 17:00 |
| ALKA ALKIM KAGIT | 13,47 | 0,52 | 123.407.396,34 | 16:59 |
| ALKIM ALKIM KIMYA | 20,92 | 0,48 | 50.313.754,32 | 16:59 |
| ALKLC ALTINKILIC GIDA VE SUT | 214,70 | 0,23 | 73.671.878,80 | 16:59 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 80,77 | 3,60 | 11.920.151.072,96 | 17:00 |
| ALTNY ALTINAY SAVUNMA | 17,76 | -0,34 | 759.924.811,57 | 17:00 |
| ALVES ALVES KABLO | 30,10 | 1,96 | 561.569.683,54 | 16:59 |
| ANELE ANEL ELEKTRIK | 17,17 | 0,35 | 22.647.758,89 | 16:59 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,07 | 0,27 | 24.540.574,02 | 16:59 |
| ANHYT ANADOLU HAYAT EMEK. | 103,90 | 2,26 | 188.576.579,40 | 17:00 |
| ANSGR ANADOLU SIGORTA | 26,04 | 1,88 | 130.164.242,06 | 16:59 |
| ARASE DOGU ARAS ENERJI | 76,60 | -1,79 | 80.635.544,95 | 17:00 |
| ARCLK ARCELIK | 114,50 | 2,97 | 343.885.335,60 | 17:00 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 39,00 | 1,93 | 160.104.203,64 | 17:00 |
| ARENA ARENA BILGISAYAR | 30,90 | 4,39 | 63.109.037,10 | 17:00 |
| ARFYE ARF BIO YENILENEBILIR ENERJI | 30,48 | -9,98 | 2.000.846.885,14 | 17:00 |
| ARMGD ARMADA GIDA | 83,95 | -0,06 | 160.347.356,35 | 17:00 |
| ARSAN ARSAN TEKSTIL | 4,06 | -1,69 | 350.584.035,25 | 17:00 |
| ARTMS ARTEMIS HALI | 37,60 | 8,11 | 99.385.729,18 | 17:00 |
| ARZUM ARZUM EV ALETLERI | 2,34 | 0,00 | 21.068.580,48 | 16:59 |
| ASELS ASELSAN | 308,50 | 1,98 | 13.462.268.870,75 | 17:00 |
| ASGYO ASCE GMYO | 11,37 | 0,98 | 31.232.330,78 | 17:00 |
| ASTOR ASTOR ENERJI | 155,80 | 3,25 | 4.638.105.947,10 | 17:00 |
| ASUZU ANADOLU ISUZU | 60,50 | 0,17 | 39.366.171,65 | 16:59 |
| ATAGY ATA GMYO | 13,64 | 0,15 | 2.597.015,68 | 16:59 |
| ATAKP ATAKEY PATATES | 59,60 | 1,97 | 128.968.711,85 | 17:00 |
| ATATP ATP YAZILIM | 162,10 | 1,95 | 568.542.156,80 | 17:00 |
| ATEKS AKIN TEKSTIL | 95,40 | -10,00 | 4.843.839,60 | 13:55 |
| ATLAS ATLAS YAT. ORT. | 6,15 | -0,81 | 2.453.974,46 | 16:54 |
| ATSYH ATLANTIS YATIRIM HOLDING | 66,50 | 2,15 | 1.471.808,10 | 13:55 |
| AVGYO AVRASYA GMYO | 10,50 | 0,96 | 26.925.006,50 | 17:00 |
| AVHOL AVRUPA YATIRIM HOLDING | 40,84 | 0,79 | 73.183.924,72 | 16:59 |
| AVOD A.V.O.D GIDA VE TARIM | 4,31 | 8,02 | 120.995.986,80 | 17:00 |
| AVPGY AVRUPAKENT GMYO | 58,00 | -0,68 | 68.191.746,65 | 16:59 |
| AVTUR AVRASYA PETROL VE TUR. | 17,08 | -2,18 | 9.410.759,14 | 16:59 |
| AYCES ALTINYUNUS CESME | 462,25 | -1,39 | 31.247.339,75 | 17:00 |
| AYDEM AYDEM ENERJI | 21,76 | -1,81 | 143.227.906,02 | 16:59 |
| AYEN AYEN ENERJI | 25,94 | 1,97 | 18.383.466,66 | 16:59 |
| AYES AYES CELIK HASIR VE CIT | 17,99 | 2,80 | 792.243,31 | 13:55 |
| AYGAZ AYGAZ | 215,80 | 0,84 | 144.005.482,80 | 16:59 |
| AZTEK AZTEK TEKNOLOJI | 4,22 | -0,47 | 16.423.789,01 | 17:00 |
| BAGFS BAGFAS | 26,32 | -0,38 | 11.050.839,04 | 16:57 |
| BAHKM BAHADIR KIMYA | 90,30 | -0,22 | 132.543.248,55 | 16:59 |
| BAKAB BAK AMBALAJ | 40,24 | 1,56 | 9.704.584,02 | 17:00 |
| BALAT BALATACILAR BALATACILIK | 104,80 | 2,64 | 2.715.782,70 | 13:55 |
| BALSU BALSU GIDA | 16,58 | 0,12 | 118.173.328,77 | 17:00 |
| BANVT BANVIT | 184,00 | 4,55 | 119.125.302,30 | 16:59 |
| BARMA BAREM AMBALAJ | 37,16 | 1,75 | 138.949.995,30 | 16:58 |
| BASCM BASTAS BASKENT CIMENTO | 13,67 | 0,00 | 790.016,64 | 13:55 |
| BASGZ BASKENT DOGALGAZ GMYO | 42,22 | 0,29 | 11.883.259,58 | 16:58 |
| BAYRK BAYRAK TABAN SANAYI | 5,25 | 0,00 | 28.952.745,17 | 16:59 |
| BEGYO BATI EGE GMYO | 5,01 | 5,03 | 137.793.227,72 | 17:00 |
| BERA BERA HOLDING | 18,11 | 0,06 | 167.685.304,86 | 16:59 |
| BESLR BESLER GIDA | 13,50 | 2,20 | 56.242.604,95 | 17:00 |
| BEYAZ BEYAZ FILO | 28,98 | -1,43 | 27.673.445,76 | 17:00 |
| BFREN BOSCH FREN SISTEMLERI | 159,10 | -2,51 | 62.096.634,90 | 16:59 |
| BIENY BIEN YAPI URUNLERI | 23,48 | 0,77 | 57.722.750,74 | 16:59 |
| BIGCH BUYUK SEFLER BIGCHEFS | 42,76 | 0,71 | 48.218.416,60 | 17:00 |
| BIGEN BIRLESIM GRUP ENERJI | 9,14 | 0,55 | 43.932.101,33 | 17:00 |
| BIGTK BIG MEDYA TEKNOLOJI | 286,75 | 0,61 | 61.572.650,75 | 16:59 |
| BIMAS BIM MAGAZALAR | 643,50 | 3,04 | 5.063.097.651,50 | 17:00 |
| BINBN BIN ULASIM TEKNOLOJILERI | 187,80 | 0,27 | 78.965.399,80 | 16:59 |
| BINHO 1000 YATIRIMLAR HOL. | 9,31 | -0,96 | 208.951.465,38 | 17:00 |
| BIOEN BIOTREND CEVRE VE ENERJI | 17,68 | -2,86 | 62.196.804,27 | 16:59 |
| BIZIM BIZIM MAGAZALARI | 29,84 | -0,60 | 22.442.050,02 | 16:59 |
| BJKAS BESIKTAS FUTBOL YAT. | 1,62 | -1,22 | 75.942.631,11 | 17:00 |
| BLCYT BILICI YATIRIM | 35,66 | -4,70 | 40.546.448,18 | 16:59 |
| BLUME BLUME METAL KIMYA | 46,18 | 0,00 | 81.914.171,16 | 16:59 |
| BMSCH BMS CELIK HASIR | 18,11 | -2,63 | 72.829.157,97 | 16:59 |
| BMSTL BMS BIRLESIK METAL | 91,55 | 1,72 | 248.630.675,95 | 17:00 |
| BNTAS BANTAS AMBALAJ | 6,69 | -0,74 | 21.455.968,83 | 16:58 |
| BOBET BOGAZICI BETON SANAYI | 20,92 | 1,16 | 41.531.118,72 | 16:58 |
| BORLS BORLEASE OTOMOTIV | 3,04 | 4,11 | 400.786.733,35 | 17:00 |
| BORSK BOR SEKER | 6,10 | 0,83 | 61.957.190,38 | 17:00 |
| BOSSA BOSSA | 6,73 | 0,45 | 24.138.056,84 | 16:59 |
| BRISA BRISA | 87,80 | 0,80 | 19.482.320,35 | 16:59 |
| BRKO BIRKO MENSUCAT | 9,60 | -0,31 | 1.842.355,20 | 13:55 |
| BRKSN BERKOSAN YALITIM | 7,78 | 1,30 | 3.861.083,25 | 16:57 |
| BRKVY BIRIKIM VARLIK YONETIM | 101,70 | 0,69 | 86.235.002,20 | 17:00 |
| BRLSM BIRLESIM MUHENDISLIK | 14,68 | 0,55 | 46.986.504,92 | 16:59 |
| BRMEN BIRLIK MENSUCAT | 12,15 | 6,58 | 3.053.627,50 | 13:55 |
| BRSAN BORUSAN BORU SANAYI | 661,50 | 3,76 | 1.546.130.344,50 | 16:59 |
| BRYAT BORUSAN YAT. PAZ. | 2.323,00 | 2,02 | 314.340.002,00 | 17:00 |
| BSOKE BATISOKE CIMENTO | 26,86 | 3,95 | 1.567.991.335,84 | 17:00 |
| BTCIM BATI CIMENTO | 4,39 | 0,46 | 908.681.640,09 | 16:59 |
| BUCIM BURSA CIMENTO | 7,07 | -0,14 | 26.328.078,88 | 16:58 |
| BULGS BULLS GSYO | 45,30 | 0,67 | 226.220.713,60 | 17:00 |
| BURCE BURCELIK | 68,60 | -3,58 | 129.860.223,20 | 16:59 |
| BURVA BURCELIK VANA | 671,00 | -4,69 | 21.898.507,00 | 16:59 |
| BVSAN BULBULOGLU VINC | 105,30 | 0,00 | 58.549.642,30 | 16:59 |
| BYDNR BAYDONER RESTORANLARI | 32,98 | 4,10 | 26.227.497,76 | 16:59 |
| CANTE CAN2 TERMIK | 2,11 | 0,48 | 573.333.468,14 | 17:00 |
| CASA CASA EMTIA PETROL | 119,60 | 7,55 | 7.590.916,00 | 13:55 |
| CATES CATES ELEKTRIK | 37,12 | -0,96 | 36.036.225,62 | 16:59 |
| CCOLA COCA COLA ICECEK | 71,65 | 4,29 | 647.264.123,30 | 17:00 |
| CELHA CELIK HALAT | 11,16 | 5,08 | 94.960.058,55 | 16:59 |
| CEMAS CEMAS DOKUM | 4,12 | 0,24 | 75.064.206,58 | 16:59 |
| CEMTS CEMTAS | 11,35 | 0,62 | 37.802.707,65 | 16:59 |
| CEMZY CEM ZEYTIN | 58,20 | -0,51 | 86.841.728,50 | 16:59 |
| CEOEM CEO EVENT MEDYA | 22,34 | -1,59 | 20.086.083,38 | 17:00 |
| CGCAM CAGDAS CAM | 34,82 | 1,69 | 101.787.467,38 | 17:00 |
| CIMSA CIMSA | 45,70 | 1,24 | 437.347.241,66 | 16:59 |
| CLEBI CELEBI | 1.722,00 | 0,41 | 168.063.601,00 | 16:59 |
| CMBTN CIMBETON | 1.945,00 | -0,05 | 22.811.938,00 | 16:57 |
| CMENT CIMENTAS | 330,00 | -1,49 | 1.073.497,00 | 13:55 |
| CONSE CONSUS ENERJI | 3,08 | 0,65 | 23.787.681,05 | 16:57 |
| COSMO COSMOS YAT. HOLDING | 267,75 | -2,10 | 19.637.371,50 | 16:58 |
| CRDFA CREDITWEST FAKTORING | 65,65 | 0,69 | 44.084.867,40 | 17:00 |
| CRFSA CARREFOURSA | 125,70 | 1,37 | 78.110.955,00 | 16:59 |
| CUSAN CUHADAROGLU METAL | 23,02 | 1,05 | 9.696.544,06 | 16:59 |
| CVKMD CVK MADEN | 29,64 | -1,98 | 578.903.660,86 | 17:00 |
| CWENE CW ENERJI | 28,80 | -1,03 | 314.537.795,30 | 16:59 |
| DAGI DAGI GIYIM | 6,04 | -1,63 | 35.227.461,22 | 17:00 |
| DAPGM DAP GAYRIMENKUL | 11,06 | -1,25 | 63.624.274,73 | 16:59 |
| DARDL DARDANEL | 2,30 | -0,86 | 78.794.736,38 | 17:00 |
| DCTTR DCT TRADING DIS TICARET | 7,92 | -10,00 | 448.771.838,25 | 17:00 |
| DENGE DENGE HOLDING | 3,15 | 0,96 | 143.025.364,05 | 16:59 |
| DERHL DERLUKS YATIRIM HOLDING | 14,00 | 2,26 | 66.505.899,19 | 17:00 |
| DERIM DERIMOD | 36,42 | 3,00 | 17.756.098,90 | 16:57 |
| DESA DESA DERI | 12,02 | 1,69 | 11.685.506,39 | 16:59 |
| DESPC DESPEC BILGISAYAR | 49,52 | 4,60 | 46.481.056,77 | 16:59 |
| DEVA DEVA HOLDING | 64,30 | -0,46 | 35.055.060,45 | 16:59 |
| DGATE DATAGATE BILGISAYAR | 74,15 | -1,00 | 17.967.678,95 | 16:59 |
| DGGYO DOGUS GMYO | 31,50 | -0,57 | 1.638.514,10 | 16:59 |
| DGNMO DOGANLAR MOBILYA | 4,97 | 0,61 | 5.894.550,84 | 16:59 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 24,70 | -0,80 | 1.118.681,06 | 13:55 |
| DITAS DITAS DOGAN | 44,74 | 8,75 | 176.023.418,68 | 16:59 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 5,74 | 0,00 | 92.641.128,35 | 16:59 |
| DMRGD DMR UNLU MAMULLER | 3,35 | 0,00 | 117.245.186,89 | 16:59 |
| DMSAS DEMISAS DOKUM | 9,17 | 0,00 | 28.149.010,15 | 16:58 |
| DNISI DINAMIK ISI MAKINA YALITIM | 20,14 | 1,21 | 25.876.321,53 | 16:58 |
| DOAS DOGUS OTOMOTIV | 228,80 | 2,28 | 468.092.363,60 | 17:00 |
| DOCO DO-CO | 10.380,00 | 0,90 | 42.631.245,00 | 16:59 |
| DOFER DOFER YAPI MALZEMELERI | 32,78 | -2,79 | 60.447.499,88 | 17:00 |
| DOFRB DOF ROBOTIK | 85,40 | -0,70 | 858.038.221,55 | 17:00 |
| DOGUB DOGUSAN | 45,00 | -3,23 | 20.414.887,98 | 16:59 |
| DOHOL DOGAN HOLDING | 19,51 | 0,77 | 252.069.376,32 | 17:00 |
| DOKTA DOKTAS DOKUMCULUK | 24,54 | 2,25 | 23.364.646,30 | 16:59 |
| DSTKF DESTEK FINANS FAKTORING | 662,00 | 0,23 | 311.728.321,00 | 16:59 |
| DUNYH DUNYA HOLDING | 110,90 | -0,98 | 52.484.347,70 | 16:59 |
| DURDO DURAN DOGAN BASIM | 3,74 | 0,81 | 16.637.786,05 | 16:59 |
| DURKN DURUKAN SEKERLEME | 17,34 | 1,40 | 40.775.121,53 | 16:59 |
| DYOBY DYO BOYA | 13,56 | 0,67 | 14.773.541,65 | 16:59 |
| DZGYO DENIZ GMYO | 8,19 | 2,12 | 36.847.454,10 | 16:59 |
| EBEBK EBEBEK MAGAZACILIK | 62,35 | 3,57 | 56.900.305,15 | 16:59 |
| ECILC ECZACIBASI ILAC | 105,90 | 0,38 | 461.749.650,50 | 16:59 |
| ECOGR ECOGREEN ENERJI | 23,16 | -1,53 | 156.534.492,90 | 17:00 |
| ECZYT ECZACIBASI YATIRIM | 308,00 | 0,65 | 100.316.733,25 | 16:59 |
| EDATA E-DATA TEKNOLOJI | 8,47 | 3,80 | 241.615.411,26 | 17:00 |
| EDIP EDIP GAYRIMENKUL | 35,60 | 1,37 | 34.963.552,34 | 16:59 |
| EFOR EFOR YATIRIM | 26,50 | -4,68 | 205.676.682,32 | 17:00 |
| EGEEN EGE ENDUSTRI | 7.705,00 | -0,29 | 115.908.117,50 | 16:59 |
| EGEGY EGEYAPI AVRUPA GMYO | 30,26 | -2,13 | 94.591.444,40 | 16:59 |
| EGEPO NASMED EGEPOL | 9,36 | -0,11 | 30.184.109,92 | 16:58 |
| EGGUB EGE GUBRE | 94,20 | -2,89 | 48.145.502,15 | 16:59 |
| EGPRO EGE PROFIL | 27,12 | 2,65 | 33.939.136,92 | 16:59 |
| EGSER EGE SERAMIK | 2,98 | 0,34 | 9.587.703,89 | 16:58 |
| EKGYO EMLAK KONUT GMYO | 22,48 | 5,34 | 6.702.435.548,62 | 17:00 |
| EKIZ EKIZ KIMYA | 126,80 | 4,36 | 1.336.716,10 | 13:55 |
| EKOS EKOS TEKNOLOJI | 6,00 | -2,12 | 90.039.452,01 | 16:59 |
| EKSUN EKSUN GIDA | 5,70 | 2,89 | 19.919.985,21 | 16:59 |
| ELITE ELITE NATUREL ORGANIK GIDA | 29,70 | 0,34 | 36.879.285,40 | 16:59 |
| EMKEL EMEK ELEKTRIK | 22,00 | -0,45 | 205.014.710,10 | 16:59 |
| EMNIS EMINIS AMBALAJ | 167,80 | 1,64 | 1.027.244,80 | 13:55 |
| ENDAE ENDA ENERJI HOLDING | 14,77 | 2,71 | 60.269.825,49 | 16:59 |
| ENERY ENERYA ENERJI | 9,13 | -0,22 | 86.826.846,21 | 16:59 |
| ENJSA ENERJISA ENERJI | 97,55 | 0,72 | 212.704.284,45 | 17:00 |
| ENKAI ENKA INSAAT | 82,45 | 1,85 | 874.032.438,75 | 17:00 |
| ENSRI ENSARI SINAI YATIRIMLAR | 19,31 | -0,26 | 25.726.385,49 | 16:59 |
| ENTRA IC ENTERRA YEN. ENERJI | 10,67 | -0,84 | 89.308.138,24 | 17:00 |
| EPLAS EGEPLAST | 5,51 | -1,43 | 9.882.993,38 | 16:59 |
| ERBOS ERBOSAN | 199,60 | -1,19 | 22.002.067,00 | 16:59 |
| ERCB ERCIYAS CELIK BORU | 71,85 | -1,58 | 131.524.441,35 | 17:00 |
| EREGL EREGLI DEMIR CELIK | 26,14 | 2,59 | 5.027.208.605,92 | 17:00 |
| ERSU ERSU GIDA | 19,49 | 2,36 | 8.054.527,45 | 16:59 |
| ESCAR ESCAR FILO | 28,20 | 0,36 | 233.130.814,12 | 17:00 |
| ESCOM ESCORT TEKNOLOJI | 3,61 | -1,63 | 61.554.767,60 | 16:59 |
| ESEN ESENBOGA ELEKTRIK | 5,97 | 1,02 | 235.140.065,96 | 16:59 |
| ETILR ETILER GIDA | 3,90 | -0,26 | 14.113.454,01 | 16:59 |
| ETYAT EURO TREND YAT. ORT. | 26,86 | -4,07 | 6.735.928,24 | 16:59 |
| EUHOL EURO YATIRIM HOLDING | 11,99 | 0,76 | 8.576.964,25 | 13:55 |
| EUKYO EURO KAPITAL YAT. ORT. | 15,52 | 0,84 | 2.604.322,82 | 16:54 |
| EUPWR EUROPOWER ENERJI | 39,52 | -0,55 | 423.461.340,24 | 16:59 |
| EUREN EUROPEN ENDUSTRI | 5,09 | -5,91 | 1.081.921.083,15 | 17:00 |
| EUYO EURO YAT. ORT. | 13,79 | 0,66 | 1.328.739,67 | 16:53 |
| EYGYO EYG GMYO | 4,14 | -0,72 | 12.284.946,62 | 16:58 |
| FADE FADE GIDA | 14,16 | 0,00 | 13.036.973,34 | 16:59 |
| FENER FENERBAHCE FUTBOL | 3,59 | -2,45 | 1.810.426.897,53 | 17:00 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 8,88 | 0,00 | 3.399.936,69 | 16:58 |
| FMIZP F-M IZMIT PISTON | 328,75 | -0,45 | 14.775.251,00 | 16:59 |
| FONET FONET BILGI TEKNOLOJILERI | 2,97 | 2,06 | 75.138.513,84 | 16:59 |
| FORMT FORMET METAL VE CAM | 2,96 | 3,86 | 171.481.479,43 | 17:00 |
| FORTE FORTE BILGI ILETISIM | 92,75 | -1,75 | 156.016.629,35 | 17:00 |
| FRIGO FRIGO PAK GIDA | 14,47 | -2,82 | 145.196.134,00 | 17:00 |
| FRMPL FORMUL PLASTIK VE METAL | 36,58 | 9,98 | 48.840.664,92 | 16:59 |
| FROTO FORD OTOSAN | 104,70 | 0,38 | 2.128.298.094,50 | 17:00 |
| FZLGY FUZUL GMYO | 14,04 | 0,65 | 307.905.291,93 | 16:59 |
| GARAN GARANTI BANKASI | 142,90 | -1,11 | 5.535.784.249,90 | 17:00 |
| GARFA GARANTI FAKTORING | 29,38 | -0,54 | 46.582.111,68 | 16:59 |
| GEDIK GEDIK Y. MEN. DEG. | 5,91 | 0,00 | 14.787.919,65 | 16:59 |
| GEDZA GEDIZ AMBALAJ | 28,40 | -0,35 | 17.394.004,46 | 16:59 |
| GENIL GEN ILAC | 161,90 | -0,67 | 153.002.567,80 | 16:59 |
| GENTS GENTAS | 11,90 | 9,07 | 248.831.539,69 | 17:00 |
| GEREL GERSAN ELEKTRIK | 19,23 | -0,36 | 79.665.813,29 | 16:59 |
| GESAN GIRISIM ELEKTRIK SANAYI | 52,70 | 0,29 | 255.374.466,55 | 17:00 |
| GIPTA GIPTA OFIS KIRTASIYE | 64,10 | -0,31 | 393.913.028,40 | 16:59 |
| GLBMD GLOBAL MEN. DEG. | 12,89 | 0,62 | 3.035.917,66 | 16:58 |
| GLCVY GELECEK VARLIK YONETIMI | 79,95 | 0,69 | 54.803.611,70 | 16:59 |
| GLRMK GULERMAK AGIR SANAYI | 185,40 | -0,32 | 182.166.284,20 | 16:59 |
| GLRYH GULER YAT. HOLDING | 4,10 | 4,86 | 57.991.433,28 | 16:59 |
| GLYHO GLOBAL YAT. HOLDING | 12,49 | 1,63 | 106.383.332,75 | 17:00 |
| GMTAS GIMAT MAGAZACILIK | 28,72 | 9,95 | 150.258.384,88 | 17:00 |
| GOKNR GOKNUR GIDA | 22,12 | 3,17 | 128.419.336,90 | 16:59 |
| GOLTS GOLTAS CIMENTO | 342,25 | 0,00 | 38.695.927,50 | 17:00 |
| GOODY GOOD-YEAR | 15,37 | -0,07 | 15.041.052,99 | 16:59 |
| GOZDE GOZDE GIRISIM | 23,40 | -1,10 | 96.862.850,18 | 16:59 |
| GRNYO GARANTI YAT. ORT. | 18,19 | 9,18 | 39.519.204,41 | 17:00 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 351,00 | 1,15 | 229.677.653,25 | 16:59 |
| GRTHO GRAINTURK HOLDING | 243,60 | -1,02 | 51.649.810,10 | 16:59 |
| GSDDE GSD DENIZCILIK | 10,49 | 0,10 | 9.398.099,67 | 17:00 |
| GSDHO GSD HOLDING | 4,69 | -0,21 | 31.614.507,46 | 16:59 |
| GSRAY GALATASARAY SPORTIF | 1,19 | -0,83 | 221.770.522,84 | 16:59 |
| GUBRF GUBRE FABRIK. | 364,75 | -0,48 | 639.744.589,00 | 16:59 |
| GUNDG GUNDOGDU GIDA | 273,00 | 3,51 | 211.385.563,00 | 16:59 |
| GWIND GALATA WIND ENERJI | 25,22 | 0,96 | 123.262.072,58 | 17:00 |
| GZNMI GEZINOMI SEYAHAT | 49,02 | 8,55 | 506.212.961,94 | 17:00 |
| HALKB T. HALK BANKASI | 40,48 | -0,54 | 1.457.998.326,02 | 17:00 |
| HATEK HATAY TEKSTIL | 14,93 | 0,47 | 16.603.674,82 | 16:59 |
| HATSN HATSAN GEMI | 40,88 | -0,29 | 28.855.114,48 | 16:59 |
| HDFGS HEDEF GIRISIM | 3,48 | 1,75 | 545.567.886,23 | 17:00 |
| HEDEF HEDEF HOLDING | 60,95 | -3,86 | 706.628.543,40 | 17:00 |
| HEKTS HEKTAS | 3,00 | 1,35 | 279.848.646,03 | 17:00 |
| HKTM HIDROPAR HAREKET KONTROL | 11,37 | -0,18 | 20.098.827,26 | 16:58 |
| HLGYO HALK GMYO | 4,29 | 0,70 | 191.806.517,06 | 17:00 |
| HOROZ HOROZ LOJISTIK | 63,95 | 1,91 | 66.869.712,15 | 16:59 |
| HRKET HAREKET PROJE TASIMACILIGI | 75,90 | 1,67 | 62.044.695,30 | 16:59 |
| HTTBT HITIT BILGISAYAR | 45,18 | 1,39 | 49.888.493,24 | 16:59 |
| HUBVC HUB GIRISIM | 2,52 | -1,56 | 7.666.276,09 | 16:59 |
| HUNER HUN YENILENEBILIR ENERJI | 3,21 | 0,31 | 31.651.112,77 | 17:00 |
| HURGZ HURRIYET GZT. | 5,36 | 0,19 | 17.742.030,50 | 17:00 |
| ICBCT ICBC TURKEY BANK | 14,06 | -1,06 | 7.686.736,24 | 16:58 |
| ICUGS ICU GIRISIM | 2,62 | -0,38 | 39.098.569,64 | 16:59 |
| IDGYO IDEALIST GMYO | 4,07 | -0,97 | 10.713.032,14 | 16:59 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 71,15 | 0,57 | 391.665.569,35 | 16:59 |
| IHAAS IHLAS HABER AJANSI | 42,32 | 2,87 | 27.978.418,54 | 16:58 |
| IHEVA IHLAS EV ALETLERI | 2,22 | -0,45 | 4.715.406,12 | 16:59 |
| IHGZT IHLAS GAZETECILIK | 1,55 | 0,00 | 20.420.206,14 | 16:59 |
| IHLAS IHLAS HOLDING | 2,29 | 0,44 | 183.418.643,71 | 16:59 |
| IHLGM IHLAS GAYRIMENKUL | 2,13 | 2,90 | 81.359.235,74 | 16:59 |
| IHYAY IHLAS YAYIN HOLDING | 1,94 | 0,00 | 14.732.316,02 | 16:59 |
| IMASM IMAS MAKINA | 5,01 | 1,42 | 261.978.129,92 | 17:00 |
| INDES INDEKS BILGISAYAR | 7,63 | 0,00 | 35.857.228,59 | 16:59 |
| INFO INFO YATIRIM | 3,95 | 2,86 | 118.018.378,85 | 16:59 |
| INGRM INGRAM BILISIM | 422,00 | 0,54 | 9.201.891,75 | 16:59 |
| INTEK INNOSA TEKNOLOJI | 262,00 | 0,67 | 1.174.022,00 | 13:55 |
| INTEM INTEMA | 294,75 | -3,28 | 105.942.241,50 | 16:59 |
| INVEO INVEO YATIRIM HOLDING | 8,65 | 0,23 | 32.987.366,14 | 16:59 |
| INVES INVESTCO HOLDING | 318,00 | -3,64 | 38.530.499,75 | 16:59 |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 85,00 | 0,83 | 547.721,10 | 13:55 |
| ISBTR IS BANKASI (B) | 450.447,50 | -0,01 | 900.895,00 | 12:55 |
| ISCTR IS BANKASI (C) | 14,16 | -0,70 | 9.291.997.025,56 | 17:00 |
| ISDMR ISKENDERUN DEMIR CELIK | 38,26 | 1,38 | 89.681.868,60 | 16:59 |
| ISFIN IS FIN.KIR. | 18,37 | 1,55 | 46.223.451,83 | 17:00 |
| ISGSY IS GIRISIM | 72,35 | 0,70 | 46.146.504,95 | 16:59 |
| ISGYO IS GMYO | 22,54 | -1,14 | 170.519.020,68 | 16:59 |
| ISKPL ISIK PLASTIK | 11,16 | 0,18 | 104.306.038,09 | 16:59 |
| ISKUR IS BANKASI (KUR.) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 42,64 | 0,24 | 303.912.955,62 | 17:00 |
| ISSEN ISBIR SENTETIK DOKUMA | 7,36 | 0,00 | 5.547.032,64 | 16:59 |
| ISYAT IS YAT. ORT. | 8,63 | 0,35 | 14.325.788,83 | 16:59 |
| IZENR IZDEMIR ENERJI | 9,04 | -1,31 | 102.782.565,34 | 16:59 |
| IZFAS IZMIR FIRCA | 53,20 | -1,48 | 190.212.072,35 | 17:00 |
| IZINV IZ YATIRIM HOLDING | 65,35 | -1,58 | 8.941.282,00 | 16:58 |
| IZMDC IZMIR DEMIR CELIK | 7,04 | -2,36 | 67.301.176,47 | 16:59 |
| JANTS JANTSA JANT SANAYI | 20,02 | -0,10 | 52.611.504,30 | 16:59 |
| KAPLM KAPLAMIN | 372,75 | -3,06 | 379.428.892,00 | 16:59 |
| KAREL KAREL ELEKTRONIK | 9,07 | 0,00 | 48.587.622,41 | 17:00 |
| KARSN KARSAN OTOMOTIV | 9,78 | 0,00 | 88.617.431,85 | 16:59 |
| KARTN KARTONSAN | 84,65 | -1,86 | 113.505.891,40 | 16:59 |
| KATMR KATMERCILER EKIPMAN | 3,04 | -1,30 | 402.711.829,59 | 17:00 |
| KAYSE KAYSERI SEKER FABRIKASI | 5,05 | 0,60 | 155.366.905,23 | 16:59 |
| KBORU KUZEY BORU | 15,27 | -0,78 | 156.824.680,65 | 16:59 |
| KCAER KOCAER CELIK | 11,31 | 3,38 | 171.234.212,09 | 17:00 |
| KCHOL KOC HOLDING | 195,30 | -0,26 | 4.617.220.962,00 | 17:00 |
| KENT KENT GIDA | 702,50 | -0,07 | 1.747.820,00 | 13:55 |
| KERVN KERVANSARAY YAT. HOLDING | 2,06 | 0,00 | 429.685,56 | 13:55 |
| KFEIN KAFEIN YAZILIM | 8,85 | 0,57 | 26.573.325,18 | 16:59 |
| KGYO KORAY GMYO | 5,90 | 0,85 | 34.050.626,60 | 16:58 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 14,46 | 2,48 | 13.210.613,90 | 16:59 |
| KLGYO KILER GMYO | 8,14 | 6,27 | 674.903.384,96 | 17:00 |
| KLKIM KALEKIM KIMYEVI MADDELER | 37,58 | 0,32 | 75.967.190,32 | 16:59 |
| KLMSN KLIMASAN KLIMA | 28,90 | -1,50 | 28.410.663,42 | 16:59 |
| KLNMA T. KALKINMA BANK. | 9,50 | 1,06 | 1.262.797,00 | 13:55 |
| KLRHO KILER HOLDING | 355,75 | 0,42 | 378.253.771,75 | 16:59 |
| KLSER KALESERAMIK | 27,34 | 0,66 | 27.622.363,08 | 16:59 |
| KLSYN KOLEKSIYON MOBILYA | 6,94 | 2,81 | 69.643.816,08 | 17:00 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 58,05 | 0,17 | 53.998.629,95 | 17:00 |
| KMPUR KIMTEKS POLIURETAN | 15,05 | 0,94 | 20.251.994,31 | 16:59 |
| KNFRT KONFRUT TARIM | 11,21 | 0,00 | 20.922.806,84 | 16:59 |
| KOCMT KOC METALURJI | 2,71 | 0,00 | 47.426.486,08 | 16:59 |
| KONKA KONYA KAGIT | 14,70 | 2,23 | 23.006.803,79 | 16:59 |
| KONTR KONTROLMATIK TEKNOLOJI | 10,12 | 0,20 | 421.484.383,24 | 17:00 |
| KONYA KONYA CIMENTO | 4.475,00 | -0,67 | 40.841.987,50 | 16:59 |
| KOPOL KOZA POLYESTER | 5,51 | 0,00 | 18.020.622,06 | 17:00 |
| KORDS KORDSA TEKNIK TEKSTIL | 51,90 | 0,10 | 23.460.971,05 | 16:58 |
| KOTON KOTON MAGAZACILIK | 17,49 | 1,22 | 94.442.060,18 | 16:59 |
| KRDMA KARDEMIR (A) | 27,12 | 2,11 | 154.969.654,34 | 16:59 |
| KRDMB KARDEMIR (B) | 28,18 | 2,85 | 75.119.059,26 | 16:59 |
| KRDMD KARDEMIR (D) | 28,92 | 4,40 | 1.601.409.778,72 | 17:00 |
| KRGYO KORFEZ GMYO | 2,99 | 0,34 | 23.317.611,27 | 16:59 |
| KRONT KRON TEKNOLOJI | 15,75 | -0,69 | 29.714.436,58 | 16:59 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 10,04 | 3,51 | 82.051.832,11 | 16:59 |
| KRSTL KRISTAL KOLA | 10,77 | 4,36 | 94.659.447,48 | 17:00 |
| KRTEK KARSU TEKSTIL | 27,46 | 1,63 | 23.172.160,16 | 16:59 |
| KRVGD KERVAN GIDA | 3,02 | -0,33 | 36.482.071,31 | 16:59 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.822,50 | 3,24 | 3.089.475,00 | 13:55 |
| KTLEV KATILIMEVIM TAS. FIN. | 30,82 | 1,05 | 2.148.525.960,96 | 17:00 |
| KTSKR KUTAHYA SEKER FABRIKASI | 70,95 | -1,32 | 30.744.272,15 | 16:59 |
| KUTPO KUTAHYA PORSELEN | 107,00 | 2,29 | 44.350.658,60 | 16:59 |
| KUVVA KUVVA GIDA | 131,70 | 2,57 | 3.022.649,00 | 13:55 |
| KUYAS KUYAS YATIRIM | 54,85 | -0,09 | 272.325.985,75 | 17:00 |
| KZBGY KIZILBUK GYO | 14,04 | -0,21 | 104.450.597,69 | 17:00 |
| KZGYO KUZUGRUP GMYO | 26,34 | 0,15 | 21.755.901,74 | 16:59 |
| LIDER LDR TURIZM | 73,75 | -3,72 | 125.963.636,20 | 16:59 |
| LIDFA LIDER FAKTORING | 2,73 | 0,74 | 173.885.571,53 | 16:59 |
| LILAK LILA KAGIT | 33,30 | 2,27 | 265.292.639,18 | 16:59 |
| LINK LINK BILGISAYAR | 234,60 | -2,45 | 124.549.111,20 | 17:00 |
| LKMNH LOKMAN HEKIM SAGLIK | 17,45 | 2,65 | 36.199.145,31 | 16:59 |
| LMKDC LIMAK DOGU ANADOLU | 29,70 | 0,00 | 103.675.281,90 | 17:00 |
| LOGO LOGO YAZILIM | 165,80 | 0,79 | 58.116.387,90 | 17:00 |
| LRSHO LORAS HOLDING | 4,46 | -3,04 | 86.152.517,50 | 17:00 |
| LUKSK LUKS KADIFE | 116,70 | -0,51 | 35.243.992,80 | 17:00 |
| LYDHO LYDIA HOLDING | 174,90 | -0,68 | 240.457.106,10 | 16:59 |
| LYDYE LYDIA YESIL ENERJI | 14.212,50 | 0,62 | 44.207.190,00 | 16:59 |
| MAALT MARMARIS ALTINYUNUS | 957,00 | 0,00 | 25.145.897,50 | 16:59 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 26,26 | 0,54 | 48.395.840,90 | 17:00 |
| MAGEN MARGUN ENERJI | 43,34 | 2,02 | 205.568.920,38 | 16:59 |
| MAKIM MAKIM MAKINE | 15,28 | -0,59 | 6.091.528,24 | 16:58 |
| MAKTK MAKINA TAKIM | 14,15 | 0,07 | 46.723.837,98 | 16:59 |
| MANAS MANAS ENERJI YONETIMI | 17,81 | -2,14 | 326.529.579,35 | 17:00 |
| MARBL TUREKS TURUNC MADENCILIK | 13,30 | -0,37 | 20.173.730,27 | 16:59 |
| MARKA MARKA YATIRIM HOLDING | 35,74 | 1,36 | 20.965.076,04 | 16:59 |
| MARMR MARMARA HOLDING | 2,57 | 9,83 | 919.307.731,68 | 16:58 |
| MARTI MARTI OTEL | 2,72 | 0,37 | 27.496.057,16 | 17:00 |
| MAVI MAVI GIYIM | 45,94 | -0,13 | 356.832.539,06 | 17:00 |
| MEDTR MEDITERA TIBBI MALZEME | 32,04 | 2,04 | 83.038.041,02 | 16:59 |
| MEGAP MEGA POLIETILEN | 2,93 | 0,34 | 1.152.455,33 | 13:55 |
| MEGMT MEGA METAL | 60,40 | 0,67 | 710.533.922,10 | 16:59 |
| MEKAG MEKA GLOBAL MAKINE | 4,21 | 9,92 | 165.448.703,17 | 16:59 |
| MEPET METRO PETROL VE TESISLERI | 18,53 | -3,74 | 7.783.526,83 | 16:59 |
| MERCN MERCAN KIMYA | 17,01 | 0,83 | 83.144.380,05 | 16:59 |
| MERIT MERIT TURIZM | 17,16 | 0,94 | 49.805.680,81 | 16:59 |
| MERKO MERKO GIDA | 14,30 | 0,49 | 77.121.741,42 | 16:59 |
| METRO METRO HOLDING | 4,76 | -0,83 | 69.268.997,08 | 16:57 |
| MEYSU MEYSU GIDA | 10,96 | 9,93 | 1.960.473.632,21 | 17:00 |
| MGROS MIGROS TICARET | 647,00 | 4,95 | 3.463.458.810,50 | 16:59 |
| MHRGY MHR GMYO | 3,48 | -0,29 | 14.529.044,16 | 16:58 |
| MIATK MIA TEKNOLOJI | 35,98 | -0,28 | 366.966.364,04 | 17:00 |
| MMCAS MMC SAN. VE TIC. YAT. | 119,30 | -4,56 | 1.550.488,80 | 13:55 |
| MNDRS MENDERES TEKSTIL | 14,52 | 0,97 | 50.197.762,69 | 17:00 |
| MNDTR MONDI TURKEY | 6,75 | -1,46 | 23.954.961,54 | 16:59 |
| MOBTL MOBILTEL ILETISIM | 9,94 | 0,71 | 67.941.735,46 | 16:59 |
| MOGAN MOGAN ENERJI | 8,67 | 1,29 | 58.054.145,07 | 16:59 |
| MOPAS MOPAS MARKETCILIK | 43,80 | 3,79 | 267.753.539,84 | 17:00 |
| MPARK MLP SAGLIK | 430,00 | 4,88 | 453.275.758,75 | 16:59 |
| MRGYO MARTI GMYO | 2,62 | -1,50 | 95.553.153,17 | 16:59 |
| MRSHL MARSHALL | 1.580,00 | 0,19 | 29.482.163,00 | 16:57 |
| MSGYO MISTRAL GMYO | 5,94 | 0,17 | 13.843.249,80 | 16:55 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 22,86 | 5,54 | 50.582.902,96 | 17:00 |
| MTRYO METRO YAT. ORT. | 11,04 | -9,95 | 8.847.389,76 | 16:59 |
| MZHLD MAZHAR ZORLU HOLDING | 6,41 | 3,05 | 3.477.111,81 | 16:59 |
| NATEN NATUREL ENERJI | 9,35 | 0,00 | 108.781.781,87 | 17:00 |
| NETAS NETAS TELEKOM. | 61,00 | 0,83 | 14.485.389,95 | 16:59 |
| NIBAS NIGBAS NIGDE BETON | 3,54 | 0,28 | 10.130.020,44 | 16:56 |
| NTGAZ NATURELGAZ | 10,16 | 0,89 | 65.609.566,71 | 16:59 |
| NTHOL NET HOLDING | 46,92 | 0,43 | 42.208.571,52 | 16:59 |
| NUGYO NUROL GMYO | 11,52 | 3,32 | 68.364.176,68 | 16:59 |
| NUHCM NUH CIMENTO | 226,70 | 0,62 | 19.495.323,30 | 16:57 |
| OBAMS OBA MAKARNACILIK | 8,55 | 0,71 | 247.411.405,42 | 16:59 |
| OBASE OBASE BILGISAYAR | 35,00 | -0,17 | 12.001.642,76 | 16:58 |
| ODAS ODAS ELEKTRIK | 5,27 | -0,19 | 335.269.490,83 | 16:59 |
| ODINE ODINE TEKNOLOJI | 359,00 | 2,87 | 56.277.833,50 | 16:58 |
| OFSYM OFIS YEM GIDA | 76,45 | 3,66 | 121.315.156,35 | 16:59 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 315,25 | 4,30 | 309.952.684,00 | 16:59 |
| ONRYT ONUR TEKNOLOJI | 73,15 | -0,48 | 71.178.264,60 | 16:59 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,71 | 0,27 | 5.040.044,52 | 17:00 |
| ORGE ORGE ENERJI ELEKTRIK | 70,25 | 2,11 | 98.735.860,45 | 16:59 |
| ORMA ORMA ORMAN MAHSULLERI | 167,90 | 3,32 | 990.143,40 | 13:55 |
| OSMEN OSMANLI MENKUL | 8,08 | 0,50 | 9.360.369,55 | 16:59 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 3,12 | -0,32 | 41.193.964,45 | 16:59 |
| OTKAR OTOKAR | 477,00 | -10,00 | 534.514.765,00 | 16:59 |
| OTTO OTTO HOLDING | 358,50 | -7,12 | 186.022.821,00 | 17:00 |
| OYAKC OYAK CIMENTO | 24,66 | 1,23 | 370.100.889,62 | 17:00 |
| OYAYO OYAK YAT. ORT. | 51,15 | 0,10 | 6.011.760,75 | 16:56 |
| OYLUM OYLUM SINAI YATIRIMLAR | 8,34 | -0,95 | 9.995.969,60 | 17:00 |
| OYYAT OYAK YATIRIM MENKUL | 40,70 | 2,83 | 15.073.090,22 | 16:57 |
| OZATD OZATA DENIZCILIK | 157,20 | -2,06 | 22.550.873,20 | 16:59 |
| OZGYO OZDERICI GMYO | 2,07 | 0,00 | 24.741.765,51 | 16:59 |
| OZKGY OZAK GMYO | 15,47 | 2,45 | 69.055.332,27 | 17:00 |
| OZRDN OZERDEN AMBALAJ | 13,20 | -3,79 | 4.507.220,05 | 16:57 |
| OZSUB OZSU BALIK | 17,46 | 1,81 | 15.921.290,32 | 16:59 |
| OZYSR OZYASAR TEL | 41,44 | -3,49 | 43.888.764,50 | 17:00 |
| PAGYO PANORA GMYO | 86,10 | 0,29 | 3.616.207,25 | 16:59 |
| PAHOL PASIFIK HOLDING | 1,55 | 1,31 | 1.012.825.779,14 | 17:00 |
| PAMEL PAMEL ELEKTRIK | 85,70 | 0,82 | 10.679.273,10 | 16:58 |
| PAPIL PAPILON SAVUNMA | 18,13 | 3,84 | 657.598.605,39 | 17:00 |
| PARSN PARSAN | 101,10 | 3,16 | 36.323.566,10 | 16:59 |
| PASEU PASIFIK EURASIA LOJISTIK | 153,80 | -0,77 | 409.031.691,60 | 16:59 |
| PATEK PASIFIK TEKNOLOJI | 21,02 | -1,41 | 239.847.678,00 | 16:59 |
| PCILT PC ILETISIM MEDYA | 22,38 | 0,45 | 6.358.728,28 | 16:59 |
| PEKGY PEKER GMYO | 11,58 | 2,48 | 1.611.126.775,39 | 16:59 |
| PENGD PENGUEN GIDA | 8,02 | 0,00 | 19.638.411,62 | 17:00 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 13,92 | 1,61 | 23.683.978,42 | 16:59 |
| PETKM PETKIM | 17,34 | 1,05 | 667.130.113,73 | 17:00 |
| PETUN PINAR ET VE UN | 12,01 | 3,45 | 37.014.087,10 | 16:59 |
| PGSUS PEGASUS | 202,20 | 1,56 | 4.361.366.951,90 | 17:00 |
| PINSU PINAR SU | 11,90 | 2,94 | 92.393.159,18 | 17:00 |
| PKART PLASTIKKART | 72,15 | -0,48 | 11.044.515,80 | 16:57 |
| PKENT PETROKENT TURIZM | 146,20 | -0,48 | 45.932.838,70 | 16:59 |
| PLTUR PLATFORM TURIZM | 21,30 | 0,66 | 41.688.653,98 | 16:59 |
| PNLSN PANELSAN CATI CEPHE | 39,84 | 0,50 | 26.023.618,02 | 16:59 |
| PNSUT PINAR SUT | 11,43 | 1,87 | 21.306.060,41 | 16:59 |
| POLHO POLISAN HOLDING | 17,02 | -1,50 | 24.585.576,18 | 16:59 |
| POLTK POLITEKNIK METAL | 6.742,50 | 9,99 | 311.938.420,00 | 16:59 |
| PRDGS PARDUS GIRISIM | 6,58 | 1,08 | 16.427.011,62 | 16:58 |
| PRKAB TURK PRYSMIAN KABLO | 33,74 | 1,93 | 72.410.369,76 | 16:59 |
| PRKME PARK ELEK.MADENCILIK | 17,50 | -0,85 | 50.113.104,28 | 16:59 |
| PRZMA PRIZMA PRESS MATBAACILIK | 12,83 | 2,64 | 5.446.489,20 | 17:00 |
| PSDTC PERGAMON DIS TICARET | 137,80 | 0,07 | 6.314.073,60 | 16:59 |
| PSGYO PASIFIK GMYO | 2,74 | 1,48 | 447.435.864,64 | 17:00 |
| QNBFK QNB FINANSAL KIRALAMA | 55,60 | 1,92 | 1.565.571,15 | 13:55 |
| QNBTR QNB BANK | 469,00 | -2,90 | 4.627.691,25 | 13:55 |
| QUAGR QUA GRANITE HAYAL YAPI | 2,68 | 1,90 | 444.841.854,33 | 17:00 |
| RALYH RAL YATIRIM HOLDING | 192,40 | -4,23 | 176.654.171,10 | 16:59 |
| RAYSG RAY SIGORTA | 219,90 | -1,17 | 41.161.969,90 | 16:59 |
| REEDR REEDER TEKNOLOJI | 7,09 | 0,57 | 208.641.601,20 | 17:00 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 150,20 | 0,33 | 147.769.160,40 | 16:59 |
| RNPOL RAINBOW POLIKARBONAT | 48,38 | 1,98 | 16.792.613,06 | 17:00 |
| RODRG RODRIGO TEKSTIL | 22,32 | -0,36 | 10.106.119,64 | 16:58 |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,59 | 1,41 | 95.897.332,70 | 16:59 |
| RUBNS RUBENIS TEKSTIL | 32,64 | 5,29 | 256.939.775,66 | 16:59 |
| RUZYE RUZY MADENCILIK VE ENERJI | 11,57 | 0,70 | 53.956.518,11 | 16:59 |
| RYGYO REYSAS GMYO | 28,42 | 3,27 | 344.893.593,06 | 16:59 |
| RYSAS REYSAS LOJISTIK | 17,76 | 1,20 | 297.273.120,63 | 16:59 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 26,16 | 1,79 | 130.155.602,48 | 16:59 |
| SAHOL SABANCI HOLDING | 94,65 | 0,69 | 3.143.987.234,75 | 16:59 |
| SAMAT SARAY MATBAACILIK | 5,75 | 0,17 | 4.939.537,66 | 16:59 |
| SANEL SANEL MUHENDISLIK | 36,40 | 0,00 | 8.153.711,82 | 17:00 |
| SANFM SANIFOAM ENDUSTRI | 7,05 | -1,12 | 25.729.168,34 | 16:58 |
| SANKO SANKO PAZARLAMA | 21,10 | 0,96 | 10.044.091,44 | 16:59 |
| SARKY SARKUYSAN | 31,90 | -9,99 | 565.245.291,80 | 16:59 |
| SASA SASA POLYESTER | 2,40 | 2,56 | 4.447.431.142,08 | 17:00 |
| SAYAS SAY YENILENEBILIR ENERJI | 41,06 | 1,13 | 22.298.345,58 | 16:58 |
| SDTTR SDT UZAY VE SAVUNMA | 212,10 | -1,71 | 285.906.989,70 | 16:59 |
| SEGMN SEGMEN KARDESLER GIDA | 28,94 | 9,95 | 409.130.534,22 | 16:59 |
| SEGYO SEKER GMYO | 5,06 | 1,00 | 42.464.945,85 | 16:59 |
| SEKFK SEKER FIN. KIR. | 8,38 | 0,12 | 2.668.220,99 | 16:57 |
| SEKUR SEKURO PLASTIK | 3,63 | 3,71 | 5.276.709,45 | 16:55 |
| SELEC SELCUK ECZA DEPOSU | 79,95 | -0,62 | 46.390.582,45 | 16:59 |
| SELVA SELVA GIDA | 3,45 | 6,15 | 32.081.673,85 | 13:55 |
| SERNT SERANIT GRANIT SERAMIK | 8,04 | 0,63 | 45.013.684,87 | 16:59 |
| SEYKM SEYITLER KIMYA | 5,08 | 7,40 | 9.252.066,25 | 16:59 |
| SILVR SILVERLINE ENDUSTRI | 2,75 | 1,48 | 4.343.453,91 | 17:00 |
| SISE SISE CAM | 39,60 | 2,27 | 2.125.705.209,78 | 16:59 |
| SKBNK SEKERBANK | 8,18 | -2,04 | 258.127.512,67 | 17:00 |
| SKTAS SOKTAS | 3,97 | 1,28 | 31.224.233,50 | 17:00 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 254,75 | 9,90 | 42.740.323,75 | 16:58 |
| SKYMD SEKER YATIRIM | 12,13 | 0,25 | 20.630.201,26 | 16:59 |
| SMART SMARTIKS YAZILIM | 22,86 | 0,26 | 21.414.765,20 | 16:59 |
| SMRTG SMART GUNES ENERJISI TEK. | 23,04 | 1,32 | 96.609.031,46 | 17:00 |
| SMRVA SUMER VARLIK YONETIM | 67,80 | -9,96 | 344.539.080,80 | 17:00 |
| SNGYO SINPAS GMYO | 5,14 | 1,38 | 112.545.983,76 | 16:59 |
| SNICA SANICA ISI SANAYI | 4,33 | 0,23 | 26.248.308,59 | 16:59 |
| SNKRN GATE GROUP TEKNOLOJI | 275,00 | -0,72 | 780.163,00 | 13:55 |
| SNPAM SONMEZ PAMUKLU | 26,18 | 0,61 | 893.394,76 | 13:55 |
| SODSN SODAS SODYUM SANAYII | 110,10 | 9,99 | 3.879.263,40 | 13:55 |
| SOKE SOKE DEGIRMENCILIK | 11,18 | 0,63 | 11.491.292,18 | 16:58 |
| SOKM SOK MARKETLER TICARET | 58,25 | 4,39 | 409.001.896,45 | 17:00 |
| SONME SONMEZ FILAMENT | 169,50 | -2,59 | 14.787.053,10 | 16:58 |
| SRVGY SERVET GMYO | 3,45 | 0,00 | 80.212.966,60 | 16:59 |
| SUMAS SUMAS SUNI TAHTA | 281,25 | -1,14 | 378.023,00 | 13:55 |
| SUNTK SUN TEKSTIL | 40,20 | -0,94 | 36.083.687,50 | 17:00 |
| SURGY SUR TATIL EVLERI GMYO | 44,48 | -0,54 | 85.825.347,22 | 16:59 |
| SUWEN SUWEN TEKSTIL | 9,39 | -0,95 | 28.515.469,67 | 17:00 |
| TABGD TAB GIDA | 249,60 | 2,80 | 210.774.114,65 | 16:59 |
| TARKM TARKIM BITKI KORUMA | 351,25 | -0,78 | 41.035.160,75 | 17:00 |
| TATEN TATLIPINAR ENERJI URETIM | 9,90 | 3,13 | 100.689.141,67 | 16:59 |
| TATGD TAT GIDA | 13,33 | 2,62 | 21.960.142,02 | 16:59 |
| TAVHL TAV HAVALIMANLARI | 322,25 | 0,31 | 630.035.658,00 | 16:59 |
| TBORG T.TUBORG | 164,20 | 1,30 | 19.842.214,40 | 16:59 |
| TCELL TURKCELL | 106,00 | 2,22 | 2.635.000.851,60 | 17:00 |
| TCKRC KIRAC GALVANIZ | 90,95 | 9,38 | 352.074.515,25 | 17:00 |
| TDGYO TREND GMYO | 38,88 | -2,31 | 16.249.315,12 | 16:59 |
| TEHOL TERA YATIRIM TEK. HOL. | 21,30 | 1,43 | 547.999.807,66 | 16:59 |
| TEKTU TEK-ART TURIZM | 8,50 | 0,00 | 51.830.570,70 | 17:00 |
| TERA TERA YATIRIM MENKUL DEGERLER | 158,70 | -3,93 | 1.669.403.556,80 | 17:00 |
| TEZOL EUROPAP TEZOL KAGIT | 12,18 | 1,16 | 68.053.502,77 | 16:59 |
| TGSAS TGS DIS TICARET | 160,60 | -0,68 | 18.570.194,30 | 16:59 |
| THYAO TURK HAVA YOLLARI | 292,00 | 1,48 | 13.248.141.719,50 | 17:00 |
| TKFEN TEKFEN HOLDING | 70,35 | 0,00 | 147.593.171,30 | 16:59 |
| TKNSA TEKNOSA IC VE DIS TICARET | 23,60 | 2,34 | 48.132.350,76 | 17:00 |
| TLMAN TRABZON LIMAN | 96,35 | 0,57 | 16.234.741,00 | 16:59 |
| TMPOL TEMAPOL POLIMER PLASTIK | 395,00 | 0,51 | 108.284.119,50 | 16:59 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 106,30 | -1,02 | 83.777.642,10 | 17:00 |
| TNZTP TAPDI TINAZTEPE | 28,10 | 2,48 | 99.932.873,84 | 16:59 |
| TOASO TOFAS OTO. FAB. | 286,75 | 0,70 | 1.427.051.439,75 | 16:59 |
| TRALT TURK ALTIN ISLETMELERI | 47,66 | 5,91 | 7.984.015.134,88 | 17:00 |
| TRCAS TURCAS HOLDING | 43,76 | 1,81 | 68.678.798,58 | 17:00 |
| TRENJ TR DOGAL ENERJI | 103,00 | 3,21 | 345.336.287,05 | 17:00 |
| TRGYO TORUNLAR GMYO | 81,40 | 2,91 | 99.752.521,25 | 17:00 |
| TRHOL TERA FINANSAL YAT. HOL. | 652,00 | -3,55 | 458.115.528,00 | 17:00 |
| TRILC TURK ILAC SERUM | 17,29 | 2,01 | 112.462.218,61 | 16:59 |
| TRMET TR ANADOLU METAL MADENCILIK | 125,00 | 4,60 | 1.106.690.783,00 | 17:00 |
| TSGYO TSKB GMYO | 7,37 | 0,82 | 33.269.707,57 | 16:57 |
| TSKB T.S.K.B. | 13,06 | -0,68 | 527.685.288,49 | 17:00 |
| TSPOR TRABZONSPOR SPORTIF | 1,08 | -0,92 | 118.589.137,94 | 17:00 |
| TTKOM TURK TELEKOM | 62,00 | 0,32 | 1.596.930.862,35 | 17:00 |
| TTRAK TURK TRAKTOR | 567,50 | -1,73 | 148.495.789,50 | 17:00 |
| TUCLK TUGCELIK | 4,55 | 0,00 | 38.478.912,72 | 16:59 |
| TUKAS TUKAS | 2,91 | 2,83 | 461.828.369,69 | 17:00 |
| TUPRS TUPRAS | 221,80 | 1,46 | 3.608.810.444,20 | 17:00 |
| TUREX TUREKS TURIZM TASIMACILIK | 7,33 | 1,38 | 137.998.747,02 | 17:00 |
| TURGG TURKER PROJE GAYRIMENKUL | 26,34 | 0,84 | 5.840.227,28 | 16:59 |
| TURSG TURKIYE SIGORTA | 11,50 | 0,52 | 298.026.760,51 | 16:59 |
| UFUK UFUK YATIRIM | 1.674,00 | -1,47 | 19.046.788,00 | 16:54 |
| ULAS ULASLAR TURIZM YAT. | 31,14 | -2,69 | 7.225.634,60 | 16:59 |
| ULKER ULKER BISKUVI | 135,20 | 3,13 | 1.035.192.855,80 | 17:00 |
| ULUFA ULUSAL FAKTORING | 3,85 | 2,39 | 42.607.697,95 | 17:00 |
| ULUSE ULUSOY ELEKTRIK | 172,60 | -0,58 | 17.488.366,40 | 17:00 |
| ULUUN ULUSOY UN SANAYI | 6,83 | 0,44 | 15.345.881,18 | 16:59 |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 15,48 | 1,78 | 22.152.740,47 | 16:59 |
| USAK USAK SERAMIK | 2,93 | -0,34 | 65.395.302,52 | 17:00 |
| VAKBN VAKIFLAR BANKASI | 31,82 | 1,60 | 1.080.057.006,06 | 17:00 |
| VAKFA VAKIF FAKTORING | 12,12 | 5,57 | 669.964.294,50 | 17:00 |
| VAKFN VAKIF FIN. KIR. | 1,98 | 0,51 | 103.975.558,46 | 17:00 |
| VAKKO VAKKO TEKSTIL | 60,40 | 0,00 | 22.076.078,50 | 16:55 |
| VANGD VANET GIDA | 52,60 | -2,41 | 58.105.402,35 | 16:59 |
| VBTYZ VBT YAZILIM | 16,00 | -2,02 | 26.232.934,65 | 16:59 |
| VERTU VERUSATURK GIRISIM | 40,04 | -0,60 | 20.545.076,36 | 16:59 |
| VERUS VERUSA HOLDING | 312,50 | -4,65 | 43.452.451,75 | 16:59 |
| VESBE VESTEL BEYAZ ESYA | 8,04 | 1,26 | 54.535.055,47 | 17:00 |
| VESTL VESTEL | 30,12 | 1,21 | 107.967.267,98 | 17:00 |
| VKFYO VAKIF YAT. ORT. | 49,28 | 7,88 | 76.229.106,08 | 16:59 |
| VKGYO VAKIF GMYO | 2,72 | 1,49 | 138.429.820,80 | 17:00 |
| VKING VIKING KAGIT | 31,34 | -4,86 | 38.126.890,88 | 16:59 |
| VRGYO VERA KONSEPT GMYO | 2,52 | 1,61 | 79.403.759,13 | 16:59 |
| VSNMD VISNE MADENCILIK | 91,05 | -0,55 | 65.902.402,60 | 17:00 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 269,75 | -0,64 | 38.413.852,00 | 16:59 |
| YATAS YATAS | 40,48 | 0,20 | 31.084.619,66 | 16:59 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 28,36 | -0,98 | 23.126.559,68 | 16:59 |
| YBTAS YIBITAS INSAAT MALZEME | 20,20 | -0,98 | 1.133.646,80 | 13:55 |
| YEOTK YEO TEKNOLOJI ENERJI | 40,60 | 3,05 | 406.018.637,38 | 17:00 |
| YESIL YESIL YATIRIM HOLDING | 1,85 | 0,54 | 58.436.493,38 | 17:00 |
| YGGYO YENI GIMAT GMYO | 129,50 | -1,82 | 21.489.071,80 | 16:57 |
| YGYO YESIL GMYO | 1,25 | -0,79 | 1.123.659,42 | 13:55 |
| YIGIT YIGIT AKU | 24,92 | 2,89 | 126.769.076,76 | 17:00 |
| YKBNK YAPI VE KREDI BANK. | 36,14 | -0,11 | 8.143.720.772,44 | 17:00 |
| YKSLN YUKSELEN CELIK | 3,15 | 0,64 | 20.247.662,29 | 16:59 |
| YONGA YONGA MOBILYA | 57,80 | 1,40 | 927.436,20 | 13:55 |
| YUNSA YUNSA | 8,17 | 1,36 | 52.654.305,73 | 16:59 |
| YYAPI YESIL YAPI | 1,83 | 0,00 | 243.975.097,18 | 16:59 |
| YYLGD YAYLA GIDA | 12,28 | 5,86 | 495.763.641,58 | 17:00 |
| ZEDUR ZEDUR ENERJI | 8,18 | 0,37 | 18.288.222,42 | 16:59 |
| ZERGY ZERAY GMYO | 10,15 | -0,49 | 148.966.611,66 | 16:59 |
| ZGYO Z GMYO | 10,74 | 9,93 | 325.344.428,97 | 17:00 |
| ZOREN ZORLU ENERJI | 3,09 | 0,00 | 148.831.007,79 | 16:59 |
| ZRGYO ZIRAAT GMYO | 24,22 | 0,83 | 60.233.487,32 | 17:00 |
