21 Ekim 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 12,15 | 0,16 | 235.255.815,39 | 17:59 |
| A1YEN A1 YENILENEBILIR ENERJI | 27,72 | -2,26 | 46.274.178,20 | 17:59 |
| ACSEL ACIPAYAM SELULOZ | 110,00 | -2,91 | 14.693.527,10 | 17:59 |
| ADEL ADEL KALEMCILIK | 28,90 | -1,30 | 33.938.919,18 | 17:59 |
| ADESE ADESE GAYRIMENKUL | 3,96 | 4,21 | 1.684.788.652,65 | 17:59 |
| ADGYO ADRA GMYO | 47,10 | 0,30 | 31.497.879,66 | 17:59 |
| AEFES ANADOLU EFES | 14,20 | -3,66 | 1.262.659.494,37 | 17:59 |
| AFYON AFYON CIMENTO | 12,58 | -0,16 | 31.452.994,24 | 17:59 |
| AGESA AGESA HAYAT EMEKLILIK | 198,20 | 0,61 | 86.624.595,70 | 17:59 |
| AGHOL ANADOLU GRUBU HOLDING | 25,08 | -2,18 | 99.698.010,20 | 17:59 |
| AGROT AGROTECH TEKNOLOJI | 7,27 | 0,00 | 82.752.361,30 | 17:59 |
| AGYO ATAKULE GMYO | 7,38 | -0,54 | 1.749.918,03 | 17:53 |
| AHGAZ AHLATCI DOGALGAZ | 24,74 | -0,08 | 122.102.567,18 | 17:59 |
| AHSGY AHES GMYO | 43,06 | -2,09 | 27.779.169,36 | 17:59 |
| AKBNK AKBANK | 57,45 | -0,86 | 8.340.736.446,00 | 17:59 |
| AKCNS AKCANSA | 131,10 | 1,79 | 72.620.039,10 | 17:58 |
| AKENR AKENERJI | 10,10 | -0,69 | 37.963.879,87 | 17:59 |
| AKFGY AKFEN GMYO | 2,52 | -4,18 | 414.145.912,77 | 17:59 |
| AKFIS AKFEN INSAAT | 22,22 | -5,85 | 277.026.642,56 | 17:59 |
| AKFYE AKFEN YEN. ENERJI | 16,81 | -1,75 | 117.223.084,67 | 17:59 |
| AKGRT AKSIGORTA | 6,58 | 2,17 | 189.636.029,13 | 17:59 |
| AKMGY AKMERKEZ GMYO | 223,50 | 0,49 | 1.886.663,30 | 17:58 |
| AKSA AKSA | 12,12 | -0,33 | 186.622.312,85 | 17:59 |
| AKSEN AKSA ENERJI | 48,04 | -1,68 | 597.712.586,36 | 17:59 |
| AKSGY AKIS GMYO | 7,59 | 1,88 | 25.406.713,61 | 17:59 |
| AKSUE AKSU ENERJI | 16,73 | 0,18 | 1.995.141,56 | 17:59 |
| AKYHO AKDENIZ YATIRIM HOLDING | 3,02 | -1,63 | 6.568.258,06 | 17:59 |
| ALARK ALARKO HOLDING | 78,30 | 0,06 | 242.406.499,85 | 17:59 |
| ALBRK ALBARAKA TURK | 7,86 | -0,51 | 57.277.000,30 | 17:59 |
| ALCAR ALARKO CARRIER | 904,50 | 0,06 | 14.499.025,50 | 17:59 |
| ALCTL ALCATEL LUCENT TELETAS | 107,90 | -1,46 | 31.156.280,80 | 17:59 |
| ALFAS ALFA SOLAR ENERJI | 41,26 | -0,10 | 42.711.542,54 | 17:59 |
| ALGYO ALARKO GMYO | 21,70 | 0,09 | 31.767.682,06 | 17:58 |
| ALKA ALKIM KAGIT | 11,29 | 0,89 | 22.825.516,62 | 17:59 |
| ALKIM ALKIM KIMYA | 18,68 | -0,64 | 26.676.548,43 | 17:58 |
| ALKLC ALTINKILIC GIDA VE SUT | 93,75 | -1,73 | 491.353.658,25 | 17:59 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 72,58 | -4,99 | 4.758.820.232,36 | 17:59 |
| ALTNY ALTINAY SAVUNMA | 62,10 | -3,04 | 306.795.118,30 | 17:59 |
| ALVES ALVES KABLO | 29,16 | 2,97 | 213.425.721,38 | 17:59 |
| ANELE ANEL ELEKTRIK | 15,60 | -0,95 | 17.074.750,32 | 17:58 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,47 | -0,35 | 21.270.213,61 | 17:58 |
| ANHYT ANADOLU HAYAT EMEK. | 97,90 | 5,61 | 210.630.026,20 | 17:59 |
| ANSGR ANADOLU SIGORTA | 22,42 | 2,84 | 398.670.090,14 | 17:59 |
| ARASE DOGU ARAS ENERJI | 51,75 | -0,29 | 8.556.091,00 | 17:58 |
| ARCLK ARCELIK | 106,70 | -0,74 | 405.965.814,10 | 17:59 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 24,90 | -0,95 | 50.345.108,90 | 17:59 |
| ARENA ARENA BILGISAYAR | 29,32 | 1,17 | 19.934.212,38 | 17:59 |
| ARMGD ARMADA GIDA | 36,96 | 0,16 | 159.837.597,62 | 17:59 |
| ARSAN ARSAN TEKSTIL | 2,81 | 0,36 | 74.512.785,70 | 17:59 |
| ARTMS ARTEMIS HALI | 51,65 | -0,39 | 310.190.693,70 | 17:59 |
| ARZUM ARZUM EV ALETLERI | 2,98 | -1,00 | 40.640.587,64 | 17:59 |
| ASELS ASELSAN | 205,60 | 0,83 | 4.192.614.110,80 | 17:59 |
| ASGYO ASCE GMYO | 11,03 | -0,09 | 50.458.612,48 | 17:59 |
| ASTOR ASTOR ENERJI | 95,85 | -1,79 | 1.363.131.624,00 | 17:59 |
| ASUZU ANADOLU ISUZU | 53,70 | 0,09 | 23.395.050,30 | 17:58 |
| ATAGY ATA GMYO | 13,72 | -1,65 | 1.818.450,84 | 17:59 |
| ATAKP ATAKEY PATATES | 51,70 | -1,43 | 16.793.623,30 | 17:59 |
| ATATP ATP YAZILIM | 128,30 | 1,18 | 180.509.323,70 | 17:59 |
| ATEKS AKIN TEKSTIL | 72,75 | -2,94 | 153.377,90 | 17:55 |
| ATLAS ATLAS YAT. ORT. | 6,15 | 0,00 | 1.668.677,89 | 17:59 |
| ATSYH ATLANTIS YATIRIM HOLDING | 65,00 | 2,20 | 2.245.508,00 | 17:55 |
| AVGYO AVRASYA GMYO | 16,32 | 0,62 | 28.398.067,53 | 17:59 |
| AVHOL AVRUPA YATIRIM HOLDING | 41,16 | 0,29 | 45.136.690,44 | 17:59 |
| AVOD A.V.O.D GIDA VE TARIM | 4,13 | -2,36 | 17.818.425,86 | 17:59 |
| AVPGY AVRUPAKENT GMYO | 57,00 | 0,09 | 41.604.783,15 | 17:59 |
| AVTUR AVRASYA PETROL VE TUR. | 13,72 | -0,80 | 5.480.427,93 | 17:59 |
| AYCES ALTINYUNUS CESME | 413,25 | -2,36 | 23.650.644,50 | 17:58 |
| AYDEM AYDEM ENERJI | 18,04 | 3,09 | 84.137.443,33 | 17:59 |
| AYEN AYEN ENERJI | 26,16 | 0,00 | 6.681.413,42 | 17:59 |
| AYES AYES CELIK HASIR VE CIT | 15,22 | -3,97 | 439.166,64 | 17:55 |
| AYGAZ AYGAZ | 182,40 | 0,77 | 95.885.058,30 | 17:59 |
| AZTEK AZTEK TEKNOLOJI | 56,20 | 1,26 | 100.162.268,25 | 17:59 |
| BAGFS BAGFAS | 31,34 | 0,13 | 25.772.382,30 | 17:59 |
| BAHKM BAHADIR KIMYA | 57,10 | -1,64 | 96.432.432,70 | 17:59 |
| BAKAB BAK AMBALAJ | 36,48 | -0,71 | 13.844.866,28 | 17:59 |
| BALAT BALATACILAR BALATACILIK | 69,50 | -0,14 | 2.181.731,70 | 17:55 |
| BALSU BALSU GIDA | 20,26 | -1,75 | 71.646.623,61 | 17:59 |
| BANVT BANVIT | 179,30 | -0,72 | 24.531.389,00 | 17:58 |
| BARMA BAREM AMBALAJ | 19,04 | 0,58 | 41.246.033,52 | 17:59 |
| BASCM BASTAS BASKENT CIMENTO | 15,54 | -0,38 | 1.044.197,73 | 17:55 |
| BASGZ BASKENT DOGALGAZ GMYO | 38,78 | 0,21 | 28.820.635,22 | 17:59 |
| BAYRK BAYRAK TABAN SANAYI | 34,88 | -1,41 | 91.075.024,12 | 17:59 |
| BEGYO BATI EGE GMYO | 5,14 | -1,53 | 68.271.906,84 | 17:59 |
| BERA BERA HOLDING | 18,22 | 0,28 | 351.325.188,68 | 17:59 |
| BESLR BESLER GIDA | 13,11 | -0,08 | 58.437.097,34 | 17:59 |
| BEYAZ BEYAZ FILO | 28,40 | 1,07 | 36.284.052,72 | 17:59 |
| BFREN BOSCH FREN SISTEMLERI | 160,90 | -0,49 | 39.568.639,00 | 17:59 |
| BIENY BIEN YAPI URUNLERI | 40,04 | 0,05 | 127.516.739,68 | 17:59 |
| BIGCH BUYUK SEFLER BIGCHEFS | 59,00 | -0,51 | 6.529.888,25 | 17:57 |
| BIGEN BIRLESIM GRUP ENERJI | 10,28 | -1,06 | 87.386.067,70 | 17:59 |
| BIMAS BIM MAGAZALAR | 523,50 | -2,70 | 2.486.287.097,50 | 17:59 |
| BINBN BIN ULASIM TEKNOLOJILERI | 142,50 | 0,00 | 36.966.378,50 | 17:59 |
| BINHO 1000 YATIRIMLAR HOL. | 8,95 | -1,32 | 622.301.314,79 | 17:59 |
| BIOEN BIOTREND CEVRE VE ENERJI | 23,40 | 0,69 | 28.708.948,92 | 17:59 |
| BIZIM BIZIM MAGAZALARI | 26,50 | 2,87 | 9.675.833,62 | 17:59 |
| BJKAS BESIKTAS FUTBOL YAT. | 1,89 | 0,00 | 129.557.681,08 | 17:59 |
| BLCYT BILICI YATIRIM | 23,38 | 1,12 | 20.634.731,88 | 17:58 |
| BLUME BLUME METAL KIMYA | 58,25 | -0,77 | 95.846.778,75 | 17:59 |
| BMSCH BMS CELIK HASIR | 16,83 | 6,93 | 53.685.528,77 | 17:59 |
| BMSTL BMS BIRLESIK METAL | 63,10 | -0,55 | 90.730.491,85 | 17:59 |
| BNTAS BANTAS AMBALAJ | 6,45 | -0,31 | 20.584.074,20 | 17:59 |
| BOBET BOGAZICI BETON SANAYI | 18,47 | 0,82 | 62.171.882,39 | 17:59 |
| BORLS BORLEASE OTOMOTIV | 26,38 | 0,23 | 36.746.184,32 | 17:59 |
| BORSK BOR SEKER | 22,66 | -1,99 | 35.422.483,10 | 17:59 |
| BOSSA BOSSA | 7,63 | -2,80 | 45.403.557,35 | 17:59 |
| BRISA BRISA | 88,65 | -3,01 | 210.373.675,95 | 17:59 |
| BRKO BIRKO MENSUCAT | 8,12 | -2,87 | 3.522.918,10 | 17:55 |
| BRKSN BERKOSAN YALITIM | 8,18 | -0,49 | 4.579.375,47 | 17:59 |
| BRKVY BIRIKIM VARLIK YONETIM | 81,15 | 1,06 | 231.976.748,45 | 17:59 |
| BRLSM BIRLESIM MUHENDISLIK | 14,00 | -0,57 | 28.155.678,84 | 17:59 |
| BRMEN BIRLIK MENSUCAT | 18,80 | -2,34 | 1.916.309,55 | 17:55 |
| BRSAN BORUSAN BORU SANAYI | 399,75 | -0,56 | 326.266.330,25 | 17:59 |
| BRYAT BORUSAN YAT. PAZ. | 2.033,00 | 2,26 | 135.114.220,00 | 17:59 |
| BSOKE BATISOKE CIMENTO | 15,36 | 0,39 | 214.845.578,04 | 17:59 |
| BTCIM BATI CIMENTO | 4,19 | 0,96 | 510.161.050,26 | 17:59 |
| BUCIM BURSA CIMENTO | 6,13 | -0,33 | 32.001.541,74 | 17:59 |
| BULGS BULLS GSYO | 33,34 | 1,71 | 267.803.809,46 | 17:59 |
| BURCE BURCELIK | 29,30 | 9,98 | 464.883.782,94 | 17:58 |
| BURVA BURCELIK VANA | 180,10 | 9,95 | 41.906.725,70 | 17:59 |
| BVSAN BULBULOGLU VINC | 131,30 | -4,09 | 159.171.956,60 | 17:59 |
| BYDNR BAYDONER RESTORANLARI | 20,20 | -1,27 | 4.681.448,55 | 17:59 |
| CANTE CAN2 TERMIK | 1,97 | -1,50 | 584.382.096,62 | 17:59 |
| CASA CASA EMTIA PETROL | 91,70 | -0,27 | 1.001.351,80 | 17:55 |
| CATES CATES ELEKTRIK | 31,04 | 0,32 | 15.800.479,62 | 17:58 |
| CCOLA COCA COLA ICECEK | 50,65 | 0,60 | 510.647.429,62 | 17:59 |
| CELHA CELIK HALAT | 8,55 | -0,35 | 10.121.320,20 | 17:59 |
| CEMAS CEMAS DOKUM | 5,84 | -3,63 | 240.047.860,15 | 17:59 |
| CEMTS CEMTAS | 10,49 | -0,57 | 55.093.647,75 | 17:59 |
| CEMZY CEM ZEYTIN | 39,80 | 9,04 | 149.766.390,92 | 17:59 |
| CEOEM CEO EVENT MEDYA | 25,80 | 2,87 | 121.543.612,12 | 17:59 |
| CGCAM CAGDAS CAM | 32,58 | -2,34 | 104.046.541,98 | 17:59 |
| CIMSA CIMSA | 43,12 | 1,17 | 450.686.390,32 | 17:59 |
| CLEBI CELEBI | 1.498,00 | -1,12 | 61.445.528,00 | 17:59 |
| CMBTN CIMBETON | 2.142,00 | 0,05 | 34.114.056,00 | 17:59 |
| CMENT CIMENTAS | 350,00 | 0,43 | 2.214.456,25 | 17:55 |
| CONSE CONSUS ENERJI | 3,14 | 0,00 | 29.424.346,12 | 17:58 |
| COSMO COSMOS YAT. HOLDING | 138,10 | -1,57 | 7.333.117,40 | 17:59 |
| CRDFA CREDITWEST FAKTORING | 33,50 | -1,47 | 64.604.757,30 | 17:55 |
| CRFSA CARREFOURSA | 124,90 | 7,39 | 383.695.807,30 | 17:59 |
| CUSAN CUHADAROGLU METAL | 24,76 | -1,20 | 24.786.758,60 | 17:58 |
| CVKMD CVK MADEN | 19,70 | -2,96 | 934.411.855,17 | 17:59 |
| CWENE CW ENERJI | 23,68 | -1,33 | 305.398.228,24 | 17:59 |
| DAGI DAGI GIYIM | 8,34 | -0,71 | 108.123.877,30 | 17:59 |
| DAPGM DAP GAYRIMENKUL | 12,72 | -2,53 | 253.959.867,95 | 17:59 |
| DARDL DARDANEL | 2,39 | -2,45 | 91.281.472,03 | 17:59 |
| DCTTR DCT TRADING DIS TICARET | 30,54 | 0,46 | 74.300.661,86 | 17:59 |
| DENGE DENGE HOLDING | 2,70 | -2,17 | 60.327.383,78 | 17:58 |
| DERHL DERLUKS YATIRIM HOLDING | 16,22 | -0,86 | 153.901.588,34 | 17:59 |
| DERIM DERIMOD | 36,74 | 0,38 | 10.492.349,60 | 17:59 |
| DESA DESA DERI | 14,62 | -2,53 | 19.131.270,81 | 17:58 |
| DESPC DESPEC BILGISAYAR | 58,40 | 0,86 | 17.920.769,35 | 17:59 |
| DEVA DEVA HOLDING | 71,45 | 2,00 | 51.402.682,60 | 17:59 |
| DGATE DATAGATE BILGISAYAR | 76,50 | 7,75 | 64.217.224,30 | 17:59 |
| DGGYO DOGUS GMYO | 31,48 | 1,42 | 1.782.498,40 | 17:57 |
| DGNMO DOGANLAR MOBILYA | 6,00 | 3,63 | 25.926.716,92 | 17:59 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 28,00 | -0,36 | 1.608.799,50 | 17:55 |
| DITAS DITAS DOGAN | 24,36 | -0,25 | 14.087.520,26 | 17:58 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,02 | -0,50 | 75.095.391,25 | 17:59 |
| DMRGD DMR UNLU MAMULLER | 26,10 | 1,87 | 59.028.039,92 | 17:59 |
| DMSAS DEMISAS DOKUM | 8,94 | 1,36 | 24.068.666,39 | 17:59 |
| DNISI DINAMIK ISI MAKINA YALITIM | 22,44 | 4,08 | 35.924.636,18 | 17:59 |
| DOAS DOGUS OTOMOTIV | 172,60 | -0,23 | 400.964.795,80 | 17:59 |
| DOBUR BIG MEDYA TEKNOLOJI | 346,75 | -1,63 | 65.391.740,25 | 17:59 |
| DOCO DO-CO | 10.467,50 | -0,48 | 51.641.725,00 | 17:58 |
| DOFER DOFER YAPI MALZEMELERI | 62,40 | 4,87 | 162.919.454,60 | 17:59 |
| DOFRB DOF ROBOTIK | 104,40 | -10,00 | 275.778.967,90 | 17:59 |
| DOGUB DOGUSAN | 36,98 | 9,99 | 15.987.896,22 | 17:57 |
| DOHOL DOGAN HOLDING | 17,17 | -1,09 | 399.640.359,00 | 17:59 |
| DOKTA DOKTAS DOKUMCULUK | 23,44 | 1,65 | 4.610.229,00 | 17:59 |
| DSTKF DESTEK FINANS FAKTORING | 539,50 | 0,94 | 1.015.774.238,50 | 17:59 |
| DUNYH DUNYA HOLDING | 100,20 | -4,02 | 80.112.302,75 | 17:59 |
| DURDO DURAN DOGAN BASIM | 3,45 | -0,86 | 18.227.624,97 | 17:58 |
| DURKN DURUKAN SEKERLEME | 15,03 | 0,20 | 16.064.727,50 | 17:59 |
| DYOBY DYO BOYA | 13,79 | -1,08 | 25.399.463,32 | 17:59 |
| DZGYO DENIZ GMYO | 6,40 | -1,54 | 27.471.916,60 | 17:59 |
| EBEBK EBEBEK MAGAZACILIK | 54,35 | -0,55 | 41.729.305,30 | 17:58 |
| ECILC ECZACIBASI ILAC | 89,30 | -1,76 | 1.877.097.077,15 | 17:59 |
| ECZYT ECZACIBASI YATIRIM | 258,00 | -9,95 | 1.525.713.950,25 | 17:59 |
| EDATA E-DATA TEKNOLOJI | 5,18 | -4,78 | 44.825.389,76 | 17:59 |
| EDIP EDIP GAYRIMENKUL | 33,70 | 5,97 | 110.752.659,10 | 17:59 |
| EFORC EFOR YATIRIM | 133,60 | 0,45 | 186.328.318,90 | 17:59 |
| EGEEN EGE ENDUSTRI | 7.797,50 | -0,03 | 104.176.882,50 | 17:59 |
| EGEGY EGEYAPI AVRUPA GMYO | 24,16 | 1,94 | 22.222.842,20 | 17:58 |
| EGEPO NASMED EGEPOL | 7,63 | -0,13 | 26.526.113,71 | 17:59 |
| EGGUB EGE GUBRE | 97,20 | -3,09 | 57.820.374,20 | 17:59 |
| EGPRO EGE PROFIL | 26,20 | 1,87 | 13.031.622,74 | 17:59 |
| EGSER EGE SERAMIK | 3,29 | -0,60 | 6.399.712,52 | 17:58 |
| EKGYO EMLAK KONUT GMYO | 19,33 | 1,79 | 3.735.225.760,19 | 17:59 |
| EKIZ EKIZ KIMYA | 85,00 | 0,00 | 1.467.478,25 | 17:55 |
| EKOS EKOS TEKNOLOJI | 25,52 | -2,00 | 130.022.301,64 | 17:59 |
| EKSUN EKSUN GIDA | 6,10 | 0,99 | 14.564.399,46 | 17:59 |
| ELITE ELITE NATUREL ORGANIK GIDA | 32,26 | 0,06 | 33.194.413,68 | 17:58 |
| EMKEL EMEK ELEKTRIK | 48,10 | -0,04 | 350.131.282,90 | 17:59 |
| EMNIS EMINIS AMBALAJ | 187,60 | 3,42 | 1.151.358,70 | 17:55 |
| ENDAE ENDA ENERJI HOLDING | 15,65 | -1,63 | 25.739.569,09 | 17:58 |
| ENERY ENERYA ENERJI | 9,28 | -1,28 | 173.522.946,42 | 17:59 |
| ENJSA ENERJISA ENERJI | 79,75 | 1,33 | 200.425.880,95 | 17:59 |
| ENKAI ENKA INSAAT | 71,35 | -1,11 | 889.328.218,10 | 17:59 |
| ENSRI ENSARI SINAI YATIRIMLAR | 104,30 | 2,25 | 21.850.544,20 | 17:58 |
| ENTRA IC ENTERRA YEN. ENERJI | 10,17 | -1,26 | 66.211.752,34 | 17:59 |
| EPLAS EGEPLAST | 6,37 | -0,62 | 21.979.435,68 | 17:59 |
| ERBOS ERBOSAN | 183,20 | 1,55 | 12.704.918,40 | 17:59 |
| ERCB ERCIYAS CELIK BORU | 73,70 | 0,96 | 28.083.152,15 | 17:58 |
| EREGL EREGLI DEMIR CELIK | 27,38 | 0,74 | 6.086.929.649,22 | 17:59 |
| ERSU ERSU GIDA | 21,78 | 1,30 | 25.261.108,02 | 17:59 |
| ESCAR ESCAR FILO | 20,42 | 1,19 | 161.164.467,48 | 17:59 |
| ESCOM ESCORT TEKNOLOJI | 3,17 | -3,65 | 82.481.511,64 | 17:59 |
| ESEN ESENBOGA ELEKTRIK | 13,73 | -9,97 | 527.458.697,77 | 17:59 |
| ETILR ETILER GIDA | 4,31 | -1,60 | 38.987.067,27 | 17:59 |
| ETYAT EURO TREND YAT. ORT. | 26,98 | 0,52 | 8.174.096,54 | 17:58 |
| EUHOL EURO YATIRIM HOLDING | 10,05 | 5,35 | 4.122.833,76 | 17:55 |
| EUKYO EURO KAPITAL YAT. ORT. | 17,20 | 2,99 | 23.084.847,04 | 17:59 |
| EUPWR EUROPOWER ENERJI | 26,04 | -0,53 | 76.739.232,92 | 17:59 |
| EUREN EUROPEN ENDUSTRI | 8,42 | 1,32 | 317.031.385,07 | 17:59 |
| EUYO EURO YAT. ORT. | 13,49 | -0,44 | 3.971.101,93 | 17:59 |
| EYGYO EYG GMYO | 4,64 | 2,43 | 74.693.077,38 | 17:59 |
| FADE FADE GIDA | 14,38 | -1,91 | 8.608.799,02 | 17:59 |
| FENER FENERBAHCE FUTBOL | 9,95 | 0,91 | 266.176.291,21 | 17:59 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,97 | -2,06 | 6.966.294,49 | 17:59 |
| FMIZP F-M IZMIT PISTON | 309,00 | -0,24 | 14.333.438,00 | 17:59 |
| FONET FONET BILGI TEKNOLOJILERI | 2,99 | -0,33 | 306.085.789,44 | 17:59 |
| FORMT FORMET METAL VE CAM | 4,02 | -1,71 | 154.553.111,57 | 17:59 |
| FORTE FORTE BILGI ILETISIM | 71,75 | -1,58 | 54.045.701,90 | 17:59 |
| FRIGO FRIGO PAK GIDA | 10,95 | 1,96 | 142.025.055,80 | 17:59 |
| FROTO FORD OTOSAN | 97,80 | 1,35 | 1.680.422.083,15 | 17:59 |
| FZLGY FUZUL GMYO | 14,36 | 1,27 | 176.240.310,00 | 17:59 |
| GARAN GARANTI BANKASI | 125,80 | 1,29 | 4.588.474.190,80 | 17:59 |
| GARFA GARANTI FAKTORING | 24,52 | -0,57 | 5.948.914,58 | 17:58 |
| GEDIK GEDIK Y. MEN. DEG. | 7,27 | 0,00 | 184.365.124,38 | 17:59 |
| GEDZA GEDIZ AMBALAJ | 29,30 | 3,53 | 32.682.764,62 | 17:59 |
| GENIL GEN ILAC | 192,20 | -1,84 | 234.227.898,00 | 17:59 |
| GENTS GENTAS | 8,78 | -2,23 | 59.523.050,56 | 17:59 |
| GEREL GERSAN ELEKTRIK | 19,52 | -0,46 | 105.026.163,24 | 17:59 |
| GESAN GIRISIM ELEKTRIK SANAYI | 42,90 | -0,69 | 97.614.322,98 | 17:59 |
| GIPTA GIPTA OFIS KIRTASIYE | 121,90 | 2,18 | 167.966.558,60 | 17:59 |
| GLBMD GLOBAL MEN. DEG. | 13,02 | 0,62 | 3.501.988,65 | 17:57 |
| GLCVY GELECEK VARLIK YONETIMI | 66,40 | 0,38 | 44.996.762,80 | 17:58 |
| GLRMK GULERMAK AGIR SANAYI | 184,50 | -0,81 | 284.839.022,30 | 17:59 |
| GLRYH GULER YAT. HOLDING | 4,23 | 2,17 | 29.591.409,56 | 17:59 |
| GLYHO GLOBAL YAT. HOLDING | 10,37 | 3,39 | 208.149.535,72 | 17:59 |
| GMTAS GIMAT MAGAZACILIK | 42,40 | -2,97 | 84.964.559,64 | 17:59 |
| GOKNR GOKNUR GIDA | 21,48 | -1,92 | 66.807.835,98 | 17:59 |
| GOLTS GOLTAS CIMENTO | 320,50 | -0,16 | 38.197.467,25 | 17:58 |
| GOODY GOOD-YEAR | 17,07 | -0,64 | 19.995.169,41 | 17:59 |
| GOZDE GOZDE GIRISIM | 20,48 | -1,44 | 66.686.308,14 | 17:59 |
| GRNYO GARANTI YAT. ORT. | 13,64 | 10,00 | 16.397.659,23 | 17:48 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 334,50 | -5,17 | 406.730.083,25 | 17:59 |
| GRTHO GRAINTURK HOLDING | 601,50 | -9,96 | 334.073.749,50 | 17:59 |
| GSDDE GSD DENIZCILIK | 10,05 | 5,46 | 65.035.788,03 | 17:59 |
| GSDHO GSD HOLDING | 4,68 | 9,86 | 136.873.494,99 | 17:58 |
| GSRAY GALATASARAY SPORTIF | 1,52 | 5,56 | 1.129.901.667,05 | 17:59 |
| GUBRF GUBRE FABRIK. | 278,00 | -1,42 | 445.285.147,00 | 17:59 |
| GUNDG GUNDOGDU GIDA | 90,95 | 1,17 | 176.449.007,45 | 17:59 |
| GWIND GALATA WIND ENERJI | 24,22 | 1,09 | 132.181.748,20 | 17:59 |
| GZNMI GEZINOMI SEYAHAT | 258,50 | -0,29 | 45.915.489,25 | 17:59 |
| HALKB T. HALK BANKASI | 26,16 | -2,02 | 1.035.236.284,56 | 17:59 |
| HATEK HATAY TEKSTIL | 14,70 | 0,07 | 12.779.446,61 | 17:59 |
| HATSN HATSAN GEMI | 47,76 | 4,74 | 120.370.958,82 | 17:59 |
| HDFGS HEDEF GIRISIM | 5,08 | 9,96 | 449.808.928,28 | 17:59 |
| HEDEF HEDEF HOLDING | 88,35 | 9,96 | 1.539.412.021,05 | 17:59 |
| HEKTS HEKTAS | 3,33 | 0,60 | 348.730.141,83 | 17:59 |
| HKTM HIDROPAR HAREKET KONTROL | 11,56 | -1,62 | 25.024.607,11 | 17:59 |
| HLGYO HALK GMYO | 3,58 | 1,70 | 95.768.394,54 | 17:59 |
| HOROZ HOROZ LOJISTIK | 66,50 | 1,53 | 135.645.011,70 | 17:59 |
| HRKET HAREKET PROJE TASIMACILIGI | 72,00 | -2,04 | 70.420.555,90 | 17:59 |
| HTTBT HITIT BILGISAYAR | 46,00 | -1,25 | 23.101.047,46 | 17:59 |
| HUBVC HUB GIRISIM | 3,22 | 9,90 | 37.149.721,84 | 17:59 |
| HUNER HUN YENILENEBILIR ENERJI | 3,59 | 0,56 | 57.438.656,88 | 17:59 |
| HURGZ HURRIYET GZT. | 6,52 | 2,03 | 81.136.908,10 | 17:59 |
| ICBCT ICBC TURKEY BANK | 14,57 | -0,88 | 47.196.154,24 | 17:58 |
| ICUGS ICU GIRISIM | 3,03 | 9,78 | 154.355.929,14 | 17:58 |
| IDGYO IDEALIST GMYO | 3,58 | -0,56 | 9.370.584,10 | 17:59 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 29,36 | 9,88 | 1.728.642.274,96 | 17:59 |
| IHAAS IHLAS HABER AJANSI | 33,16 | 0,00 | 169.720.437,08 | 17:59 |
| IHEVA IHLAS EV ALETLERI | 2,55 | 4,08 | 8.094.294,03 | 17:59 |
| IHGZT IHLAS GAZETECILIK | 1,78 | 4,71 | 78.525.663,98 | 17:59 |
| IHLAS IHLAS HOLDING | 3,28 | 9,70 | 1.190.238.442,21 | 17:59 |
| IHLGM IHLAS GAYRIMENKUL | 2,82 | 5,62 | 277.762.198,35 | 17:59 |
| IHYAY IHLAS YAYIN HOLDING | 2,36 | 3,06 | 54.194.865,91 | 17:59 |
| IMASM IMAS MAKINA | 4,07 | -2,16 | 142.593.145,85 | 17:59 |
| INDES INDEKS BILGISAYAR | 7,90 | 1,15 | 19.473.500,51 | 17:59 |
| INFO INFO YATIRIM | 4,47 | 9,83 | 375.600.656,13 | 17:58 |
| INGRM INGRAM BILISIM | 412,25 | 0,67 | 17.384.059,50 | 17:58 |
| INTEK INNOSA TEKNOLOJI | 305,00 | 2,35 | 4.717.409,00 | 17:55 |
| INTEM INTEMA | 278,75 | -9,79 | 255.838.553,50 | 17:59 |
| INVEO INVEO YATIRIM HOLDING | 10,69 | 2,30 | 522.882.325,13 | 17:59 |
| INVES INVESTCO HOLDING | 245,50 | -9,99 | 49.937.050,00 | 17:59 |
| IPEKE IPEK DOGAL ENERJI | 68,80 | -4,38 | 134.037.658,80 | 17:59 |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 100,10 | -2,82 | 1.840.688,50 | 17:55 |
| ISBTR IS BANKASI (B) | 649.000,00 | 8,57 | 2.597.000,00 | 12:55 |
| ISCTR IS BANKASI (C) | 12,06 | 2,46 | 6.549.770.707,62 | 17:59 |
| ISDMR ISKENDERUN DEMIR CELIK | 37,32 | -0,96 | 93.609.769,36 | 17:59 |
| ISFIN IS FIN.KIR. | 17,56 | 2,21 | 47.990.252,16 | 17:59 |
| ISGSY IS GIRISIM | 73,45 | -0,47 | 107.510.702,85 | 17:59 |
| ISGYO IS GMYO | 18,89 | 1,34 | 73.912.335,57 | 17:59 |
| ISKPL ISIK PLASTIK | 8,90 | 0,11 | 53.216.684,97 | 17:59 |
| ISKUR IS BANKASI (KUR.) | 4.000.000,00 | 2,56 | 4.000.000,00 | 17:55 |
| ISMEN IS Y. MEN. DEG. | 40,80 | 1,29 | 202.689.788,32 | 17:59 |
| ISSEN ISBIR SENTETIK DOKUMA | 7,70 | -1,03 | 5.819.886,08 | 17:59 |
| ISYAT IS YAT. ORT. | 8,19 | -0,49 | 7.916.633,96 | 17:59 |
| IZENR IZDEMIR ENERJI | 8,32 | 0,85 | 225.671.107,54 | 17:59 |
| IZFAS IZMIR FIRCA | 150,60 | 0,20 | 92.161.017,30 | 17:59 |
| IZINV IZ YATIRIM HOLDING | 63,60 | -0,39 | 9.823.743,85 | 17:59 |
| IZMDC IZMIR DEMIR CELIK | 6,03 | 1,17 | 45.943.070,32 | 17:59 |
| JANTS JANTSA JANT SANAYI | 20,00 | -0,10 | 58.701.478,49 | 17:59 |
| KAPLM KAPLAMIN | 516,50 | -2,55 | 184.721.241,00 | 17:59 |
| KAREL KAREL ELEKTRONIK | 9,15 | 1,67 | 70.883.680,95 | 17:59 |
| KARSN KARSAN OTOMOTIV | 9,87 | -0,20 | 76.843.486,89 | 17:59 |
| KARTN KARTONSAN | 79,70 | 0,69 | 16.500.725,10 | 17:59 |
| KATMR KATMERCILER EKIPMAN | 2,75 | -2,14 | 302.268.051,73 | 17:59 |
| KAYSE KAYSERI SEKER FABRIKASI | 17,48 | -0,34 | 19.892.406,41 | 17:58 |
| KBORU KUZEY BORU | 13,44 | -0,52 | 90.863.157,43 | 17:59 |
| KCAER KOCAER CELIK | 12,59 | -0,63 | 50.088.570,29 | 17:59 |
| KCHOL KOC HOLDING | 157,00 | 1,09 | 4.298.698.391,80 | 17:59 |
| KENT KENT GIDA | 745,00 | -2,36 | 1.798.652,00 | 17:55 |
| KERVN KERVANSARAY YAT. HOLDING | 2,43 | -2,02 | 2.740.940,76 | 17:55 |
| KFEIN KAFEIN YAZILIM | 9,47 | -2,47 | 22.325.189,93 | 17:59 |
| KGYO KORAY GMYO | 5,05 | 2,43 | 162.318.866,30 | 17:59 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 13,46 | 0,45 | 16.638.522,59 | 17:59 |
| KLGYO KILER GMYO | 6,49 | -0,31 | 120.325.049,98 | 17:59 |
| KLKIM KALEKIM KIMYEVI MADDELER | 33,98 | 5,79 | 143.989.024,72 | 17:59 |
| KLMSN KLIMASAN KLIMA | 32,06 | -0,99 | 24.902.369,68 | 17:59 |
| KLNMA T. KALKINMA BANK. | 12,60 | -3,82 | 1.743.505,91 | 17:55 |
| KLRHO KILER HOLDING | 161,60 | 3,26 | 524.404.547,80 | 17:59 |
| KLSER KALESERAMIK | 29,12 | 1,75 | 28.444.392,58 | 17:58 |
| KLSYN KOLEKSIYON MOBILYA | 5,71 | 0,88 | 16.840.854,98 | 17:58 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 60,60 | 4,21 | 109.253.542,80 | 17:59 |
| KMPUR KIMTEKS POLIURETAN | 16,65 | -0,60 | 22.152.962,45 | 17:58 |
| KNFRT KONFRUT TARIM | 13,54 | -2,31 | 27.141.317,70 | 17:59 |
| KOCMT KOC METALURJI | 2,71 | 4,63 | 124.267.944,67 | 17:59 |
| KONKA KONYA KAGIT | 51,55 | 0,10 | 31.632.026,47 | 17:59 |
| KONTR KONTROLMATIK TEKNOLOJI | 29,12 | -2,41 | 710.738.792,58 | 17:59 |
| KONYA KONYA CIMENTO | 4.870,00 | -1,17 | 39.575.055,00 | 17:58 |
| KOPOL KOZA POLYESTER | 6,34 | 3,93 | 91.659.266,96 | 17:59 |
| KORDS KORDSA TEKNIK TEKSTIL | 55,30 | 1,00 | 35.763.537,50 | 17:59 |
| KOTON KOTON MAGAZACILIK | 17,41 | -1,25 | 57.039.265,81 | 17:59 |
| KOZAA KOZA MADENCILIK | 84,95 | -5,03 | 733.084.861,90 | 17:59 |
| KOZAL KOZA ALTIN | 24,24 | -3,04 | 2.335.181.049,82 | 17:59 |
| KRDMA KARDEMIR (A) | 28,34 | 3,20 | 69.699.536,40 | 17:59 |
| KRDMB KARDEMIR (B) | 24,74 | 3,43 | 22.867.351,28 | 17:57 |
| KRDMD KARDEMIR (D) | 25,86 | 2,78 | 1.374.236.386,34 | 17:59 |
| KRGYO KORFEZ GMYO | 2,92 | -0,68 | 23.374.417,42 | 17:59 |
| KRONT KRON TEKNOLOJI | 15,42 | 6,05 | 39.772.826,01 | 17:58 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 9,12 | 2,13 | 21.213.510,26 | 17:59 |
| KRSTL KRISTAL KOLA | 10,79 | 1,60 | 86.475.271,51 | 17:59 |
| KRTEK KARSU TEKSTIL | 29,54 | -1,53 | 14.497.788,04 | 17:59 |
| KRVGD KERVAN GIDA | 2,51 | 4,15 | 47.392.190,39 | 17:59 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.255,00 | 0,93 | 2.163.785,00 | 17:55 |
| KTLEV KATILIMEVIM TAS. FIN. | 13,07 | -1,28 | 493.047.447,94 | 17:59 |
| KTSKR KUTAHYA SEKER FABRIKASI | 71,35 | -0,76 | 16.013.825,35 | 17:58 |
| KUTPO KUTAHYA PORSELEN | 104,30 | 1,66 | 73.066.859,10 | 17:58 |
| KUVVA KUVVA GIDA | 131,30 | 1,16 | 29.375.112,10 | 17:55 |
| KUYAS KUYAS YATIRIM | 46,10 | 0,13 | 308.503.127,20 | 17:59 |
| KZBGY KIZILBUK GYO | 15,85 | 0,06 | 384.282.787,62 | 17:59 |
| KZGYO KUZUGRUP GMYO | 25,00 | 9,94 | 133.354.653,74 | 17:59 |
| LIDER LDR TURIZM | 62,75 | -1,10 | 29.385.098,35 | 17:59 |
| LIDFA LIDER FAKTORING | 3,85 | 2,39 | 33.440.517,62 | 17:58 |
| LILAK LILA KAGIT | 28,24 | -2,01 | 100.352.516,12 | 17:59 |
| LINK LINK BILGISAYAR | 327,75 | 2,10 | 242.150.830,50 | 17:59 |
| LKMNH LOKMAN HEKIM SAGLIK | 15,95 | -0,25 | 16.828.473,10 | 17:59 |
| LMKDC LIMAK DOGU ANADOLU | 24,12 | -0,08 | 155.248.487,36 | 17:59 |
| LOGO LOGO YAZILIM | 145,50 | -1,02 | 127.279.116,80 | 17:59 |
| LRSHO LORAS HOLDING | 5,68 | -0,87 | 183.592.059,74 | 17:59 |
| LUKSK LUKS KADIFE | 115,20 | -6,42 | 91.506.923,00 | 17:59 |
| LYDHO LYDIA HOLDING | 120,10 | -1,40 | 36.751.521,30 | 17:59 |
| LYDYE LYDIA YESIL ENERJI | 12.357,50 | -1,04 | 37.715.040,00 | 17:58 |
| MAALT MARMARIS ALTINYUNUS | 1.032,00 | 4,56 | 39.077.105,50 | 17:59 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 41,86 | -4,08 | 38.302.622,20 | 17:45 |
| MAGEN MARGUN ENERJI | 25,62 | 1,10 | 103.093.612,56 | 17:59 |
| MAKIM MAKIM MAKINE | 16,47 | -0,18 | 5.351.320,45 | 17:58 |
| MAKTK MAKINA TAKIM | 14,48 | -1,09 | 151.839.215,52 | 17:59 |
| MANAS MANAS ENERJI YONETIMI | 6,52 | 0,15 | 57.359.432,77 | 17:59 |
| MARBL TUREKS TURUNC MADENCILIK | 13,27 | -1,12 | 22.361.167,84 | 17:59 |
| MARKA MARKA YATIRIM HOLDING | 44,48 | 0,32 | 20.740.299,70 | 17:59 |
| MARMR MARMARA HOLDING | 3,62 | -9,95 | 192.328.717,20 | 17:59 |
| MARTI MARTI OTEL | 3,12 | 0,32 | 44.821.398,10 | 17:59 |
| MAVI MAVI GIYIM | 39,24 | 0,10 | 342.963.612,88 | 17:59 |
| MEDTR MEDITERA TIBBI MALZEME | 29,68 | 0,41 | 28.844.197,16 | 17:59 |
| MEGAP MEGA POLIETILEN | 4,00 | 0,00 | 3.297.680,00 | 17:55 |
| MEGMT MEGA METAL | 34,12 | 9,50 | 285.824.905,96 | 17:59 |
| MEKAG MEKA GLOBAL MAKINE | 4,97 | -2,74 | 81.008.970,33 | 17:59 |
| MEPET METRO PETROL VE TESISLERI | 16,10 | -1,59 | 7.512.677,81 | 17:56 |
| MERCN MERCAN KIMYA | 34,10 | 2,53 | 529.040.452,74 | 17:59 |
| MERIT MERIT TURIZM | 20,38 | -0,10 | 57.098.269,84 | 17:59 |
| MERKO MERKO GIDA | 13,62 | -1,59 | 47.477.123,23 | 17:59 |
| METRO METRO HOLDING | 5,10 | 0,79 | 99.467.987,78 | 17:59 |
| MGROS MIGROS TICARET | 432,75 | -2,09 | 800.982.356,75 | 17:59 |
| MHRGY MHR GMYO | 3,64 | -1,36 | 24.690.596,89 | 17:59 |
| MIATK MIA TEKNOLOJI | 39,94 | 1,01 | 1.249.877.929,88 | 17:59 |
| MMCAS MMC SAN. VE TIC. YAT. | 72,00 | 0,77 | 1.519.385,20 | 17:55 |
| MNDRS MENDERES TEKSTIL | 13,53 | 0,30 | 44.379.084,51 | 17:59 |
| MNDTR MONDI TURKEY | 7,51 | -1,31 | 132.742.442,65 | 17:59 |
| MOBTL MOBILTEL ILETISIM | 7,37 | -0,27 | 65.047.258,00 | 17:58 |
| MOGAN MOGAN ENERJI | 8,93 | -0,89 | 30.831.005,60 | 17:59 |
| MOPAS MOPAS MARKETCILIK | 35,56 | -0,06 | 200.918.059,64 | 17:59 |
| MPARK MLP SAGLIK | 325,00 | -1,07 | 273.047.352,50 | 17:59 |
| MRGYO MARTI GMYO | 2,79 | -0,36 | 128.438.930,70 | 17:59 |
| MRSHL MARSHALL | 1.700,00 | -0,87 | 28.042.531,00 | 17:59 |
| MSGYO MISTRAL GMYO | 6,15 | 3,36 | 25.548.490,66 | 17:59 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 27,50 | 9,21 | 136.662.235,34 | 17:59 |
| MTRYO METRO YAT. ORT. | 8,29 | -2,01 | 5.712.448,94 | 17:58 |
| MZHLD MAZHAR ZORLU HOLDING | 6,50 | -0,61 | 3.411.238,12 | 17:58 |
| NATEN NATUREL ENERJI | 8,52 | -0,93 | 44.726.073,76 | 17:59 |
| NETAS NETAS TELEKOM. | 67,30 | -2,11 | 42.318.290,30 | 17:59 |
| NIBAS NIGBAS NIGDE BETON | 21,02 | -1,68 | 15.531.712,82 | 17:58 |
| NTGAZ NATURELGAZ | 9,76 | 4,27 | 67.708.886,19 | 17:59 |
| NTHOL NET HOLDING | 45,92 | 0,83 | 63.268.984,96 | 17:59 |
| NUGYO NUROL GMYO | 9,12 | -0,11 | 16.264.375,00 | 17:58 |
| NUHCM NUH CIMENTO | 245,70 | -1,09 | 32.274.825,60 | 17:58 |
| OBAMS OBA MAKARNACILIK | 43,10 | 5,17 | 290.847.674,70 | 17:59 |
| OBASE OBASE BILGISAYAR | 35,36 | -1,17 | 9.568.027,98 | 17:59 |
| ODAS ODAS ELEKTRIK | 5,12 | 0,99 | 122.331.775,67 | 17:59 |
| ODINE ODINE TEKNOLOJI | 198,70 | 5,08 | 212.925.217,40 | 17:59 |
| OFSYM OFIS YEM GIDA | 80,70 | 9,80 | 402.365.653,85 | 17:59 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 174,90 | 2,16 | 402.130.515,70 | 17:59 |
| ONRYT ONUR TEKNOLOJI | 76,50 | 2,89 | 57.367.167,20 | 17:59 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 8,98 | 0,11 | 4.802.052,78 | 17:59 |
| ORGE ORGE ENERJI ELEKTRIK | 66,50 | 0,08 | 52.255.735,60 | 17:59 |
| ORMA ORMA ORMAN MAHSULLERI | 178,00 | -1,11 | 702.847,80 | 17:55 |
| OSMEN OSMANLI MENKUL | 9,58 | -3,04 | 37.668.241,21 | 17:59 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 3,22 | 0,63 | 48.763.254,15 | 17:59 |
| OTKAR OTOKAR | 440,25 | 3,04 | 301.506.559,00 | 17:59 |
| OTTO OTTO HOLDING | 498,75 | 1,99 | 59.958.426,00 | 17:59 |
| OYAKC OYAK CIMENTO | 21,00 | 1,45 | 591.404.524,36 | 17:59 |
| OYAYO OYAK YAT. ORT. | 35,84 | 1,70 | 7.415.633,58 | 17:53 |
| OYLUM OYLUM SINAI YATIRIMLAR | 10,65 | -0,09 | 21.825.099,14 | 17:59 |
| OYYAT OYAK YATIRIM MENKUL | 53,45 | 0,47 | 31.288.997,70 | 17:59 |
| OZATD OZATA DENIZCILIK | 222,60 | -1,94 | 141.308.773,20 | 17:58 |
| OZGYO OZDERICI GMYO | 2,93 | 1,03 | 26.663.440,57 | 17:59 |
| OZKGY OZAK GMYO | 13,33 | -0,22 | 45.101.007,73 | 17:58 |
| OZRDN OZERDEN AMBALAJ | 11,90 | 9,38 | 11.609.039,45 | 17:59 |
| OZSUB OZSU BALIK | 17,60 | -3,56 | 16.348.317,65 | 17:58 |
| OZYSR OZYASAR TEL | 32,24 | 2,54 | 28.197.417,54 | 17:59 |
| PAGYO PANORA GMYO | 90,35 | -0,77 | 12.005.807,85 | 17:58 |
| PAMEL PAMEL ELEKTRIK | 89,95 | -0,17 | 6.358.203,65 | 17:58 |
| PAPIL PAPILON SAVUNMA | 15,20 | -1,04 | 95.127.120,37 | 17:59 |
| PARSN PARSAN | 89,95 | 0,17 | 20.507.034,40 | 17:58 |
| PASEU PASIFIK EURASIA LOJISTIK | 146,20 | -3,31 | 1.442.458.318,30 | 17:59 |
| PATEK PASIFIK TEKNOLOJI | 26,96 | 3,45 | 786.085.818,92 | 17:59 |
| PCILT PC ILETISIM MEDYA | 19,35 | 0,68 | 36.292.167,48 | 17:59 |
| PEKGY PEKER GMYO | 11,76 | 4,07 | 5.355.343.358,84 | 17:59 |
| PENGD PENGUEN GIDA | 8,55 | 0,71 | 30.182.162,53 | 17:59 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 14,49 | 1,12 | 36.673.892,75 | 17:59 |
| PETKM PETKIM | 16,84 | -2,09 | 2.285.546.477,83 | 17:59 |
| PETUN PINAR ET VE UN | 12,39 | -2,29 | 17.227.143,72 | 17:59 |
| PGSUS PEGASUS | 210,00 | -0,94 | 3.533.705.493,30 | 17:59 |
| PINSU PINAR SU | 13,30 | -6,67 | 283.316.028,51 | 17:59 |
| PKART PLASTIKKART | 78,05 | 1,36 | 32.392.462,05 | 17:58 |
| PKENT PETROKENT TURIZM | 210,40 | -1,50 | 26.370.099,70 | 17:59 |
| PLTUR PLATFORM TURIZM | 24,42 | -1,13 | 68.090.478,18 | 17:59 |
| PNLSN PANELSAN CATI CEPHE | 38,04 | -0,31 | 9.816.221,18 | 17:58 |
| PNSUT PINAR SUT | 12,34 | -4,19 | 33.647.170,43 | 17:59 |
| POLHO POLISAN HOLDING | 16,50 | -5,17 | 136.935.383,50 | 17:59 |
| POLTK POLITEKNIK METAL | 6.807,50 | 0,81 | 52.783.517,50 | 17:59 |
| PRDGS PARDUS GIRISIM | 6,03 | 1,01 | 9.850.614,54 | 17:59 |
| PRKAB TURK PRYSMIAN KABLO | 31,20 | -0,45 | 7.315.323,60 | 17:59 |
| PRKME PARK ELEK.MADENCILIK | 17,35 | 0,64 | 34.013.067,72 | 17:59 |
| PRZMA PRIZMA PRESS MATBAACILIK | 13,53 | -3,36 | 5.486.858,23 | 17:58 |
| PSDTC PERGAMON DIS TICARET | 161,10 | 9,97 | 24.650.370,90 | 17:58 |
| PSGYO PASIFIK GMYO | 2,95 | 1,72 | 1.370.603.215,49 | 17:59 |
| QNBFK QNB FINANSAL KIRALAMA | 58,70 | -3,61 | 3.327.843,15 | 17:55 |
| QNBTR QNB BANK | 479,00 | -5,34 | 6.575.223,00 | 17:55 |
| QUAGR QUA GRANITE HAYAL YAPI | 8,84 | -2,75 | 179.002.633,23 | 17:59 |
| RALYH RAL YATIRIM HOLDING | 184,10 | 3,14 | 118.110.649,30 | 17:59 |
| RAYSG RAY SIGORTA | 242,10 | -1,18 | 93.860.820,60 | 17:59 |
| REEDR REEDER TEKNOLOJI | 9,96 | -4,78 | 363.573.330,84 | 17:59 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 148,50 | -0,34 | 57.613.555,50 | 17:59 |
| RNPOL RAINBOW POLIKARBONAT | 37,80 | -0,63 | 7.999.539,16 | 17:59 |
| RODRG RODRIGO TEKSTIL | 21,68 | -1,81 | 5.104.491,42 | 17:59 |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,79 | -2,57 | 128.675.720,95 | 17:59 |
| RUBNS RUBENIS TEKSTIL | 19,33 | -0,62 | 9.910.236,45 | 17:59 |
| RUZYE RUZY MADENCILIK VE ENERJI | 11,92 | -3,87 | 112.596.043,01 | 17:59 |
| RYGYO REYSAS GMYO | 20,48 | -0,68 | 41.283.015,00 | 17:59 |
| RYSAS REYSAS LOJISTIK | 14,97 | 3,53 | 125.684.593,27 | 17:59 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 20,36 | 0,30 | 176.343.868,82 | 17:59 |
| SAHOL SABANCI HOLDING | 77,20 | -0,52 | 3.270.496.365,20 | 17:59 |
| SAMAT SARAY MATBAACILIK | 6,18 | -1,44 | 5.227.168,09 | 17:59 |
| SANEL SANEL MUHENDISLIK | 26,56 | -1,63 | 4.229.146,88 | 17:59 |
| SANFM SANIFOAM ENDUSTRI | 7,05 | -2,08 | 53.569.622,02 | 17:59 |
| SANKO SANKO PAZARLAMA | 21,98 | 0,09 | 6.721.487,74 | 17:58 |
| SARKY SARKUYSAN | 14,45 | 1,12 | 19.339.700,09 | 17:59 |
| SASA SASA POLYESTER | 3,02 | -2,89 | 3.621.458.671,09 | 17:59 |
| SAYAS SAY YENILENEBILIR ENERJI | 52,75 | -0,38 | 41.557.280,10 | 17:59 |
| SDTTR SDT UZAY VE SAVUNMA | 179,30 | 0,73 | 167.729.432,80 | 17:59 |
| SEGMN SEGMEN KARDESLER GIDA | 21,02 | -1,96 | 31.326.695,92 | 17:59 |
| SEGYO SEKER GMYO | 4,19 | 0,24 | 25.596.371,59 | 17:59 |
| SEKFK SEKER FIN. KIR. | 7,90 | -0,63 | 3.297.777,57 | 17:58 |
| SEKUR SEKURO PLASTIK | 14,12 | -0,56 | 4.815.527,04 | 17:59 |
| SELEC SELCUK ECZA DEPOSU | 82,30 | 3,33 | 79.111.232,35 | 17:59 |
| SELVA SELVA GIDA | 3,17 | 2,26 | 29.783.932,53 | 17:58 |
| SERNT SERANIT GRANIT SERAMIK | 9,97 | 0,10 | 54.773.142,71 | 17:59 |
| SEYKM SEYITLER KIMYA | 5,70 | -0,87 | 6.753.217,48 | 17:57 |
| SILVR SILVERLINE ENDUSTRI | 2,92 | -3,31 | 15.902.101,55 | 17:59 |
| SISE SISE CAM | 33,56 | 0,72 | 2.088.622.711,72 | 17:59 |
| SKBNK SEKERBANK | 7,12 | 2,30 | 357.802.810,64 | 17:59 |
| SKTAS SOKTAS | 4,68 | 2,41 | 40.624.629,93 | 17:59 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 135,10 | 0,15 | 33.532.429,30 | 17:59 |
| SKYMD SEKER YATIRIM | 13,28 | 2,71 | 58.190.325,76 | 17:59 |
| SMART SMARTIKS YAZILIM | 24,42 | 0,16 | 11.780.309,62 | 17:59 |
| SMRTG SMART GUNES ENERJISI TEK. | 26,82 | -0,07 | 69.234.500,24 | 17:59 |
| SMRVA SUMER VARLIK YONETIM | 362,50 | 2,69 | 807.604.922,75 | 17:59 |
| SNGYO SINPAS GMYO | 4,87 | 0,21 | 132.400.867,16 | 17:59 |
| SNICA SANICA ISI SANAYI | 5,01 | 1,21 | 58.413.340,66 | 17:59 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 229,00 | 0,00 | 1.730.257,60 | 17:55 |
| SNPAM SONMEZ PAMUKLU | 23,58 | -1,34 | 2.057.162,98 | 17:55 |
| SODSN SODAS SODYUM SANAYII | 102,10 | -0,10 | 570.992,50 | 17:55 |
| SOKE SOKE DEGIRMENCILIK | 11,15 | 0,90 | 13.127.193,61 | 17:59 |
| SOKM SOK MARKETLER TICARET | 42,24 | 1,10 | 395.762.935,92 | 17:59 |
| SONME SONMEZ FILAMENT | 129,50 | -1,67 | 7.322.896,60 | 17:59 |
| SRVGY SERVET GMYO | 2,95 | -1,01 | 54.715.094,27 | 17:59 |
| SUMAS SUMAS SUNI TAHTA | 290,25 | 0,09 | 1.999.416,75 | 17:55 |
| SUNTK SUN TEKSTIL | 35,44 | -5,59 | 77.917.371,94 | 17:59 |
| SURGY SUR TATIL EVLERI GMYO | 44,10 | -0,63 | 55.642.207,02 | 17:59 |
| SUWEN SUWEN TEKSTIL | 10,14 | -0,49 | 33.712.923,54 | 17:58 |
| TABGD TAB GIDA | 242,60 | 3,54 | 305.902.377,20 | 17:59 |
| TARKM TARKIM BITKI KORUMA | 396,50 | -1,80 | 80.335.897,75 | 17:59 |
| TATEN TATLIPINAR ENERJI URETIM | 80,75 | -1,46 | 119.226.071,55 | 17:59 |
| TATGD TAT GIDA | 12,09 | -1,06 | 14.992.061,75 | 17:59 |
| TAVHL TAV HAVALIMANLARI | 234,70 | 1,60 | 643.930.260,70 | 17:59 |
| TBORG T.TUBORG | 184,10 | -0,32 | 48.293.273,50 | 17:59 |
| TCELL TURKCELL | 96,55 | -0,26 | 1.466.512.627,80 | 17:59 |
| TCKRC KIRAC GALVANIZ | 43,42 | -1,54 | 34.160.253,94 | 17:59 |
| TDGYO TREND GMYO | 21,92 | -0,27 | 20.747.169,48 | 17:59 |
| TEHOL TERA YATIRIM TEK. HOL. | 35,20 | 10,00 | 1.581.336.842,12 | 17:58 |
| TEHOLR TERA YATIRIM TEK. HOL. - RHKP | 35,26 | 13,74 | 1.816.994.611,72 | 17:59 |
| TEKTU TEK-ART TURIZM | 23,52 | -9,95 | 39.093.203,52 | 17:59 |
| TERA TERA YATIRIM MENKUL DEGERLER | 919,50 | 5,75 | 3.202.911.253,00 | 17:59 |
| TEZOL EUROPAP TEZOL KAGIT | 12,75 | 1,67 | 31.782.502,37 | 17:59 |
| TGSAS TGS DIS TICARET | 180,90 | -0,66 | 19.037.797,80 | 17:59 |
| THYAO TURK HAVA YOLLARI | 294,00 | -1,26 | 8.451.989.105,25 | 17:59 |
| TKFEN TEKFEN HOLDING | 78,10 | -0,64 | 439.882.057,40 | 17:59 |
| TKNSA TEKNOSA IC VE DIS TICARET | 24,26 | 1,25 | 91.931.778,62 | 17:59 |
| TLMAN TRABZON LIMAN | 96,25 | 0,42 | 15.551.570,65 | 17:59 |
| TMPOL TEMAPOL POLIMER PLASTIK | 216,10 | 3,10 | 25.113.666,20 | 17:59 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 100,50 | 0,30 | 63.061.197,80 | 17:59 |
| TNZTP TAPDI TINAZTEPE | 21,86 | 2,05 | 31.267.906,44 | 17:59 |
| TOASO TOFAS OTO. FAB. | 256,25 | 1,89 | 1.412.189.882,25 | 17:59 |
| TRCAS TURCAS HOLDING | 36,26 | 2,95 | 59.579.438,94 | 17:59 |
| TRGYO TORUNLAR GMYO | 76,70 | 1,93 | 123.063.223,85 | 17:59 |
| TRHOL TERA FINANSAL YAT. HOL. | 372,50 | 9,96 | 257.312.220,25 | 17:59 |
| TRILC TURK ILAC SERUM | 20,50 | 0,20 | 27.139.115,82 | 17:58 |
| TSGYO TSKB GMYO | 7,19 | -1,10 | 23.002.281,92 | 17:59 |
| TSKB T.S.K.B. | 12,24 | 2,68 | 442.682.771,37 | 17:59 |
| TSPOR TRABZONSPOR SPORTIF | 1,20 | 0,00 | 1.030.621.174,20 | 17:59 |
| TTKOM TURK TELEKOM | 49,70 | -0,24 | 844.395.749,75 | 17:59 |
| TTRAK TURK TRAKTOR | 550,50 | -0,27 | 70.795.880,50 | 17:59 |
| TUCLK TUGCELIK | 9,03 | 0,44 | 91.709.141,94 | 17:59 |
| TUKAS TUKAS | 2,63 | -1,50 | 340.240.609,18 | 17:59 |
| TUPRS TUPRAS | 175,70 | -0,96 | 1.861.618.900,20 | 17:59 |
| TUREX TUREKS TURIZM TASIMACILIK | 7,62 | -1,80 | 141.720.384,05 | 17:59 |
| TURGG TURKER PROJE GAYRIMENKUL | 26,90 | -2,04 | 9.862.995,34 | 17:58 |
| TURSG TURKIYE SIGORTA | 10,66 | 7,14 | 1.741.383.877,79 | 17:59 |
| UFUK UFUK YATIRIM | 1.188,00 | 10,00 | 111.205.886,00 | 17:57 |
| ULAS ULASLAR TURIZM YAT. | 30,00 | -6,07 | 26.284.582,48 | 17:59 |
| ULKER ULKER BISKUVI | 102,90 | 0,78 | 641.987.450,70 | 17:59 |
| ULUFA ULUSAL FAKTORING | 3,72 | 0,27 | 67.353.269,81 | 17:59 |
| ULUSE ULUSOY ELEKTRIK | 181,20 | 4,14 | 69.240.745,00 | 17:59 |
| ULUUN ULUSOY UN SANAYI | 7,28 | 0,97 | 13.756.826,68 | 17:59 |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 14,04 | -0,21 | 43.157.734,73 | 17:59 |
| USAK USAK SERAMIK | 3,49 | 2,65 | 657.140.484,30 | 17:59 |
| VAKBN VAKIFLAR BANKASI | 23,30 | 0,60 | 763.557.525,08 | 17:59 |
| VAKFN VAKIF FIN. KIR. | 1,83 | 1,10 | 143.713.702,12 | 17:59 |
| VAKKO VAKKO TEKSTIL | 63,10 | 4,38 | 69.505.942,20 | 17:59 |
| VANGD VANET GIDA | 40,10 | 3,72 | 10.803.181,54 | 17:57 |
| VBTYZ VBT YAZILIM | 17,80 | -0,84 | 11.107.872,11 | 17:59 |
| VERTU VERUSATURK GIRISIM | 35,26 | -1,78 | 24.237.112,10 | 17:59 |
| VERUS VERUSA HOLDING | 224,00 | -4,19 | 44.220.387,10 | 17:59 |
| VESBE VESTEL BEYAZ ESYA | 8,51 | -1,50 | 189.743.338,20 | 17:59 |
| VESTL VESTEL | 32,54 | 0,25 | 163.137.594,50 | 17:59 |
| VKFYO VAKIF YAT. ORT. | 21,36 | 2,69 | 2.709.325,90 | 17:59 |
| VKGYO VAKIF GMYO | 2,31 | -0,43 | 63.281.093,07 | 17:59 |
| VKING VIKING KAGIT | 31,28 | -1,01 | 26.917.753,62 | 17:59 |
| VRGYO VERA KONSEPT GMYO | 3,10 | 2,65 | 93.728.795,03 | 17:59 |
| VSNMD VISNE MADENCILIK | 126,80 | -2,46 | 554.068.688,10 | 17:59 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 267,50 | 1,33 | 77.163.605,25 | 17:59 |
| YATAS YATAS | 33,38 | -0,89 | 18.901.746,96 | 17:59 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 31,76 | 1,53 | 32.479.178,98 | 17:59 |
| YBTAS YIBITAS INSAAT MALZEME | 22,50 | -4,26 | 3.384.286,92 | 17:55 |
| YEOTK YEO TEKNOLOJI ENERJI | 33,02 | -0,54 | 79.579.994,54 | 17:59 |
| YESIL YESIL YATIRIM HOLDING | 2,30 | 1,77 | 102.977.718,91 | 17:59 |
| YGGYO YENI GIMAT GMYO | 133,50 | 1,83 | 22.454.362,30 | 17:58 |
| YGYO YESIL GMYO | 1,75 | -2,78 | 5.486.089,35 | 17:55 |
| YIGIT YIGIT AKU | 24,34 | 0,58 | 47.741.093,38 | 17:59 |
| YKBNK YAPI VE KREDI BANK. | 29,72 | 1,16 | 4.418.041.937,66 | 17:59 |
| YKSLN YUKSELEN CELIK | 5,85 | 0,00 | 34.425.021,65 | 17:59 |
| YONGA YONGA MOBILYA | 66,55 | 4,15 | 1.993.006,95 | 17:55 |
| YUNSA YUNSA | 7,29 | 2,97 | 60.800.703,22 | 17:59 |
| YYAPI YESIL YAPI | 2,04 | 3,03 | 642.788.282,08 | 17:59 |
| YYLGD YAYLA GIDA | 9,71 | 0,10 | 27.708.431,29 | 17:58 |
| ZEDUR ZEDUR ENERJI | 8,08 | -1,22 | 8.731.145,08 | 17:58 |
| ZOREN ZORLU ENERJI | 3,25 | -2,11 | 176.323.573,50 | 17:59 |
| ZRGYO ZIRAAT GMYO | 22,12 | -0,90 | 13.428.262,20 | 17:59 |
