17 Aralık 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 11,38 | -1,04 | 35.359.490,27 | 13:56 |
| A1YEN A1 YENILENEBILIR ENERJI | 29,34 | -0,68 | 13.504.981,28 | 13:56 |
| ACSEL ACIPAYAM SELULOZ | 101,20 | -0,49 | 6.396.601,70 | 13:56 |
| ADEL ADEL KALEMCILIK | 31,18 | -0,57 | 13.456.288,44 | 13:56 |
| ADESE ADESE GAYRIMENKUL | 1,76 | 0,00 | 171.831.794,08 | 13:56 |
| ADGYO ADRA GMYO | 46,62 | -0,55 | 33.156.913,78 | 13:55 |
| AEFES ANADOLU EFES | 16,60 | -0,78 | 548.664.527,70 | 13:56 |
| AFYON AFYON CIMENTO | 13,30 | -0,67 | 9.036.177,98 | 13:55 |
| AGESA AGESA HAYAT EMEKLILIK | 207,60 | -0,05 | 15.467.819,20 | 13:55 |
| AGHOL ANADOLU GRUBU HOLDING | 29,82 | -0,07 | 82.763.009,92 | 13:56 |
| AGROT AGROTECH TEKNOLOJI | 7,04 | 1,59 | 98.683.118,64 | 13:56 |
| AGYO ATAKULE GMYO | 7,01 | -0,14 | 1.394.930,72 | 13:54 |
| AHGAZ AHLATCI DOGALGAZ | 23,88 | 0,25 | 33.405.646,00 | 13:56 |
| AHSGY AHES GMYO | 15,11 | 3,21 | 26.443.154,45 | 13:56 |
| AKBNK AKBANK | 70,60 | -0,98 | 3.490.415.074,75 | 13:56 |
| AKCNS AKCANSA | 154,20 | -0,52 | 20.757.351,00 | 13:56 |
| AKENR AKENERJI | 11,92 | -2,30 | 94.201.824,38 | 13:56 |
| AKFGY AKFEN GMYO | 2,70 | -0,37 | 37.018.595,32 | 13:56 |
| AKFIS AKFEN INSAAT | 21,38 | -0,28 | 11.435.029,24 | 13:54 |
| AKFYE AKFEN YEN. ENERJI | 17,38 | -0,11 | 17.405.421,40 | 13:56 |
| AKGRT AKSIGORTA | 7,19 | -1,51 | 52.422.958,15 | 13:56 |
| AKMGY AKMERKEZ GMYO | 196,00 | -0,46 | 3.496.778,90 | 13:56 |
| AKSA AKSA | 10,20 | 0,79 | 62.488.228,16 | 13:56 |
| AKSEN AKSA ENERJI | 61,10 | 0,49 | 226.138.515,35 | 13:56 |
| AKSGY AKIS GMYO | 7,56 | 0,40 | 32.128.027,76 | 13:56 |
| AKSUE AKSU ENERJI | 17,50 | -1,30 | 1.711.815,47 | 13:56 |
| AKYHO AKDENIZ YATIRIM HOLDING | 2,87 | 0,00 | 1.064.664,39 | 13:56 |
| ALARK ALARKO HOLDING | 99,90 | 1,16 | 681.626.055,00 | 13:56 |
| ALBRK ALBARAKA TURK | 8,27 | -0,72 | 69.502.632,29 | 13:56 |
| ALCAR ALARKO CARRIER | 872,00 | 0,11 | 8.875.566,00 | 13:56 |
| ALCTL ALCATEL LUCENT TELETAS | 107,80 | -0,46 | 25.423.642,70 | 13:55 |
| ALFAS ALFA SOLAR ENERJI | 44,12 | -0,90 | 36.620.651,60 | 13:56 |
| ALGYO ALARKO GMYO | 29,74 | 2,48 | 96.568.947,16 | 13:56 |
| ALKA ALKIM KAGIT | 12,89 | 5,31 | 387.647.067,09 | 13:56 |
| ALKIM ALKIM KIMYA | 17,94 | -1,10 | 51.539.201,42 | 13:56 |
| ALKLC ALTINKILIC GIDA VE SUT | 175,20 | -2,12 | 123.736.883,50 | 13:56 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 86,66 | 1,99 | 1.379.988.810,89 | 13:56 |
| ALTNY ALTINAY SAVUNMA | 62,30 | 0,00 | 63.762.449,15 | 13:56 |
| ALVES ALVES KABLO | 24,58 | -0,08 | 27.919.167,70 | 13:56 |
| ANELE ANEL ELEKTRIK | 15,73 | -1,01 | 4.224.027,19 | 13:55 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,61 | 0,09 | 7.787.498,89 | 13:56 |
| ANHYT ANADOLU HAYAT EMEK. | 102,80 | 1,68 | 48.093.906,40 | 13:56 |
| ANSGR ANADOLU SIGORTA | 24,04 | -0,25 | 82.196.963,40 | 13:56 |
| ARASE DOGU ARAS ENERJI | 65,95 | 6,29 | 84.214.094,35 | 13:56 |
| ARCLK ARCELIK | 107,70 | -0,19 | 69.575.969,70 | 13:56 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 36,54 | -3,59 | 135.038.941,04 | 13:56 |
| ARENA ARENA BILGISAYAR | 27,38 | 0,88 | 9.904.356,12 | 13:56 |
| ARMGD ARMADA GIDA | 63,45 | -3,28 | 165.149.351,25 | 13:56 |
| ARSAN ARSAN TEKSTIL | 3,38 | 1,20 | 107.077.050,41 | 13:56 |
| ARTMS ARTEMIS HALI | 40,28 | 0,10 | 19.016.522,56 | 13:56 |
| ARZUM ARZUM EV ALETLERI | 2,69 | -0,37 | 9.400.195,85 | 13:54 |
| ASELS ASELSAN | 202,40 | -3,30 | 3.764.164.529,70 | 13:56 |
| ASGYO ASCE GMYO | 10,70 | 1,23 | 17.656.332,10 | 13:52 |
| ASTOR ASTOR ENERJI | 107,70 | -2,97 | 2.460.531.391,60 | 13:56 |
| ASUZU ANADOLU ISUZU | 55,05 | 0,09 | 12.163.345,05 | 13:54 |
| ATAGY ATA GMYO | 14,55 | 4,75 | 6.499.685,82 | 13:56 |
| ATAKP ATAKEY PATATES | 53,75 | 1,32 | 33.080.985,75 | 13:55 |
| ATATP ATP YAZILIM | 135,50 | 0,44 | 75.873.973,90 | 13:56 |
| ATEKS AKIN TEKSTIL | 81,95 | 10,00 | 1.808.718,45 | 13:55 |
| ATLAS ATLAS YAT. ORT. | 5,87 | 4,26 | 4.151.111,33 | 13:56 |
| ATSYH ATLANTIS YATIRIM HOLDING | 69,15 | 0,00 | 612.578,85 | 13:55 |
| AVGYO AVRASYA GMYO | 12,10 | 10,00 | 28.007.905,56 | 13:56 |
| AVHOL AVRUPA YATIRIM HOLDING | 38,40 | -1,03 | 13.133.900,56 | 13:56 |
| AVOD A.V.O.D GIDA VE TARIM | 3,62 | -0,28 | 7.578.952,74 | 13:56 |
| AVPGY AVRUPAKENT GMYO | 53,65 | -0,65 | 22.137.127,70 | 13:56 |
| AVTUR AVRASYA PETROL VE TUR. | 15,52 | 0,84 | 1.251.539,52 | 13:55 |
| AYCES ALTINYUNUS CESME | 420,00 | -1,81 | 8.595.187,50 | 13:56 |
| AYDEM AYDEM ENERJI | 19,80 | 0,25 | 31.590.250,85 | 13:56 |
| AYEN AYEN ENERJI | 25,26 | -0,47 | 4.344.371,02 | 13:56 |
| AYES AYES CELIK HASIR VE CIT | 16,80 | -0,30 | 1.339.438,00 | 13:55 |
| AYGAZ AYGAZ | 210,40 | 0,19 | 13.677.318,00 | 13:56 |
| AZTEK AZTEK TEKNOLOJI | 4,67 | 6,38 | 73.716.675,16 | 13:56 |
| BAGFS BAGFAS | 26,72 | -1,11 | 12.172.601,98 | 13:54 |
| BAHKM BAHADIR KIMYA | 60,65 | 6,50 | 263.953.118,05 | 13:56 |
| BAKAB BAK AMBALAJ | 40,16 | 3,03 | 14.217.592,54 | 13:56 |
| BALAT BALATACILAR BALATACILIK | 89,95 | -2,23 | 4.087.423,35 | 13:55 |
| BALSU BALSU GIDA | 16,15 | -0,98 | 24.814.552,84 | 13:56 |
| BANVT BANVIT | 166,90 | 2,52 | 86.484.903,70 | 13:56 |
| BARMA BAREM AMBALAJ | 33,76 | -1,29 | 22.295.856,00 | 13:56 |
| BASCM BASTAS BASKENT CIMENTO | 13,83 | 1,24 | 573.252,07 | 13:55 |
| BASGZ BASKENT DOGALGAZ GMYO | 43,48 | 1,12 | 9.813.283,66 | 13:56 |
| BAYRK BAYRAK TABAN SANAYI | 23,76 | -2,62 | 31.034.393,84 | 13:56 |
| BEGYO BATI EGE GMYO | 5,51 | 8,04 | 204.462.008,45 | 13:56 |
| BERA BERA HOLDING | 17,60 | -0,28 | 36.929.896,63 | 13:56 |
| BESLR BESLER GIDA | 12,31 | -1,36 | 21.427.521,14 | 13:56 |
| BEYAZ BEYAZ FILO | 27,12 | -0,73 | 10.794.283,62 | 13:56 |
| BFREN BOSCH FREN SISTEMLERI | 159,60 | -0,44 | 12.910.081,20 | 13:56 |
| BIENY BIEN YAPI URUNLERI | 27,56 | 0,36 | 20.629.523,50 | 13:55 |
| BIGCH BUYUK SEFLER BIGCHEFS | 56,55 | -2,50 | 18.311.554,20 | 13:56 |
| BIGEN BIRLESIM GRUP ENERJI | 9,95 | 3,32 | 114.175.248,87 | 13:56 |
| BIGTK BIG MEDYA TEKNOLOJI | 329,25 | -1,57 | 22.924.117,75 | 13:54 |
| BIMAS BIM MAGAZALAR | 550,50 | -1,96 | 1.772.534.193,50 | 13:56 |
| BINBN BIN ULASIM TEKNOLOJILERI | 208,70 | 6,64 | 203.732.917,50 | 13:56 |
| BINHO 1000 YATIRIMLAR HOL. | 10,23 | 3,44 | 386.703.651,54 | 13:56 |
| BIOEN BIOTREND CEVRE VE ENERJI | 19,35 | -1,83 | 23.928.467,75 | 13:56 |
| BIZIM BIZIM MAGAZALARI | 27,34 | -0,22 | 9.086.981,40 | 13:54 |
| BJKAS BESIKTAS FUTBOL YAT. | 1,72 | -0,58 | 13.106.651,69 | 13:56 |
| BLCYT BILICI YATIRIM | 33,28 | -0,36 | 6.216.121,56 | 13:50 |
| BLUME BLUME METAL KIMYA | 47,40 | 0,72 | 46.857.294,20 | 13:56 |
| BMSCH BMS CELIK HASIR | 27,00 | -1,39 | 29.172.089,00 | 13:56 |
| BMSTL BMS BIRLESIK METAL | 106,20 | -10,00 | 145.064.820,70 | 13:56 |
| BNTAS BANTAS AMBALAJ | 6,49 | 0,46 | 9.000.962,01 | 13:55 |
| BOBET BOGAZICI BETON SANAYI | 18,84 | -1,46 | 23.352.207,76 | 13:56 |
| BORLS BORLEASE OTOMOTIV | 4,86 | -1,62 | 85.773.624,24 | 13:56 |
| BORSK BOR SEKER | 6,78 | 1,19 | 92.390.821,91 | 13:56 |
| BOSSA BOSSA | 6,74 | -0,44 | 4.503.580,48 | 13:56 |
| BRISA BRISA | 82,50 | -1,73 | 14.279.234,50 | 13:56 |
| BRKO BIRKO MENSUCAT | 8,62 | 0,12 | 2.405.833,42 | 13:55 |
| BRKSN BERKOSAN YALITIM | 7,64 | -1,42 | 1.323.428,28 | 13:56 |
| BRKVY BIRIKIM VARLIK YONETIM | 131,80 | 6,98 | 444.217.364,30 | 13:56 |
| BRLSM BIRLESIM MUHENDISLIK | 13,76 | -0,51 | 10.978.922,83 | 13:56 |
| BRMEN BIRLIK MENSUCAT | 17,00 | -8,11 | 1.676.406,00 | 13:55 |
| BRSAN BORUSAN BORU SANAYI | 501,50 | 1,31 | 386.161.576,25 | 13:56 |
| BRYAT BORUSAN YAT. PAZ. | 2.217,00 | 0,00 | 56.736.543,00 | 13:55 |
| BSOKE BATISOKE CIMENTO | 16,10 | -1,65 | 71.178.175,19 | 13:56 |
| BTCIM BATI CIMENTO | 3,75 | 0,00 | 86.234.527,50 | 13:56 |
| BUCIM BURSA CIMENTO | 7,00 | 1,30 | 48.729.151,54 | 13:56 |
| BULGS BULLS GSYO | 41,44 | -2,40 | 155.831.540,68 | 13:56 |
| BURCE BURCELIK | 60,20 | 0,17 | 14.501.187,60 | 13:55 |
| BURVA BURCELIK VANA | 511,50 | 5,68 | 50.620.140,00 | 13:56 |
| BVSAN BULBULOGLU VINC | 101,70 | 0,10 | 24.113.875,90 | 13:56 |
| BYDNR BAYDONER RESTORANLARI | 28,12 | 2,33 | 5.862.339,88 | 13:56 |
| CANTE CAN2 TERMIK | 2,20 | 0,00 | 337.501.693,05 | 13:56 |
| CASA CASA EMTIA PETROL | 99,00 | 0,00 | 1.112.905,00 | 13:55 |
| CATES CATES ELEKTRIK | 34,54 | -0,75 | 18.254.217,96 | 13:56 |
| CCOLA COCA COLA ICECEK | 59,80 | -1,48 | 156.411.982,95 | 13:56 |
| CELHA CELIK HALAT | 10,92 | -1,27 | 17.141.257,73 | 13:55 |
| CEMAS CEMAS DOKUM | 4,71 | -1,05 | 66.481.023,37 | 13:56 |
| CEMTS CEMTAS | 12,02 | -0,17 | 19.460.272,97 | 13:54 |
| CEMZY CEM ZEYTIN | 44,02 | 4,91 | 156.793.622,64 | 13:56 |
| CEOEM CEO EVENT MEDYA | 24,76 | -1,28 | 9.743.855,66 | 13:55 |
| CGCAM CAGDAS CAM | 33,24 | -1,13 | 41.030.065,10 | 13:56 |
| CIMSA CIMSA | 48,20 | -1,67 | 128.482.716,08 | 13:56 |
| CLEBI CELEBI | 1.584,00 | -0,44 | 26.788.882,00 | 13:56 |
| CMBTN CIMBETON | 2.016,00 | -0,20 | 9.606.097,00 | 13:55 |
| CMENT CIMENTAS | 321,25 | -1,38 | 966.259,75 | 13:55 |
| CONSE CONSUS ENERJI | 3,04 | -0,65 | 9.973.495,64 | 13:55 |
| COSMO COSMOS YAT. HOLDING | 189,50 | 2,88 | 13.427.781,90 | 13:56 |
| CRDFA CREDITWEST FAKTORING | 64,50 | 8,77 | 87.182.716,10 | 13:56 |
| CRFSA CARREFOURSA | 118,60 | -0,25 | 89.302.471,70 | 13:56 |
| CUSAN CUHADAROGLU METAL | 22,02 | 0,09 | 3.588.450,72 | 13:49 |
| CVKMD CVK MADEN | 23,44 | 1,03 | 459.783.304,24 | 13:56 |
| CWENE CW ENERJI | 29,08 | -4,53 | 1.486.847.534,76 | 13:56 |
| DAGI DAGI GIYIM | 8,58 | -0,92 | 29.746.014,14 | 13:56 |
| DAPGM DAP GAYRIMENKUL | 12,77 | -0,62 | 139.491.018,04 | 13:56 |
| DARDL DARDANEL | 2,29 | -0,43 | 18.618.797,06 | 13:56 |
| DCTTR DCT TRADING DIS TICARET | 25,44 | 1,92 | 92.312.550,62 | 13:56 |
| DENGE DENGE HOLDING | 3,40 | -0,87 | 17.714.969,63 | 13:55 |
| DERHL DERLUKS YATIRIM HOLDING | 14,12 | 3,90 | 518.512.588,64 | 13:56 |
| DERIM DERIMOD | 34,50 | -0,17 | 3.604.005,00 | 13:55 |
| DESA DESA DERI | 11,12 | 0,27 | 3.881.961,83 | 13:53 |
| DESPC DESPEC BILGISAYAR | 43,12 | -1,28 | 13.695.903,96 | 13:56 |
| DEVA DEVA HOLDING | 61,15 | 0,25 | 12.734.678,10 | 13:56 |
| DGATE DATAGATE BILGISAYAR | 61,60 | -3,37 | 9.340.704,80 | 13:55 |
| DGGYO DOGUS GMYO | 31,72 | -2,70 | 2.396.526,54 | 13:49 |
| DGNMO DOGANLAR MOBILYA | 5,40 | -0,74 | 6.362.796,03 | 13:56 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 28,50 | 1,79 | 1.700.880,30 | 13:55 |
| DITAS DITAS DOGAN | 44,82 | -2,99 | 32.851.736,66 | 13:56 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 5,87 | -0,17 | 17.792.596,89 | 13:56 |
| DMRGD DMR UNLU MAMULLER | 3,84 | 2,67 | 161.942.075,78 | 13:56 |
| DMSAS DEMISAS DOKUM | 12,10 | -0,98 | 9.112.321,69 | 13:55 |
| DNISI DINAMIK ISI MAKINA YALITIM | 20,82 | -0,19 | 5.509.360,56 | 13:56 |
| DOAS DOGUS OTOMOTIV | 187,10 | -0,48 | 103.004.619,10 | 13:56 |
| DOCO DO-CO | 9.815,00 | -1,11 | 18.671.867,50 | 13:55 |
| DOFER DOFER YAPI MALZEMELERI | 54,85 | -0,27 | 148.606.164,65 | 13:56 |
| DOFRB DOF ROBOTIK | 74,80 | -0,80 | 213.777.929,85 | 13:56 |
| DOGUB DOGUSAN | 56,90 | 4,31 | 58.061.874,80 | 13:56 |
| DOHOL DOGAN HOLDING | 17,55 | -1,68 | 122.516.262,61 | 13:56 |
| DOKTA DOKTAS DOKUMCULUK | 21,42 | -0,83 | 1.513.446,10 | 13:56 |
| DSTKF DESTEK FINANS FAKTORING | 536,00 | 0,47 | 406.115.352,50 | 13:56 |
| DUNYH DUNYA HOLDING | 119,70 | -3,55 | 22.289.587,60 | 13:56 |
| DURDO DURAN DOGAN BASIM | 3,78 | 0,27 | 6.103.246,51 | 13:55 |
| DURKN DURUKAN SEKERLEME | 14,57 | -3,32 | 104.168.586,26 | 13:56 |
| DYOBY DYO BOYA | 13,35 | -0,07 | 4.385.389,31 | 13:56 |
| DZGYO DENIZ GMYO | 7,65 | 0,92 | 17.152.343,55 | 13:56 |
| EBEBK EBEBEK MAGAZACILIK | 56,15 | -0,53 | 10.573.431,55 | 13:56 |
| ECILC ECZACIBASI ILAC | 83,85 | 0,18 | 74.310.192,15 | 13:56 |
| ECOGR ECOGREEN ENERJI | 22,12 | 3,36 | 1.065.965.182,62 | 13:56 |
| ECZYT ECZACIBASI YATIRIM | 320,25 | 1,67 | 46.895.576,00 | 13:56 |
| EDATA E-DATA TEKNOLOJI | 5,30 | -3,46 | 30.760.879,49 | 13:56 |
| EDIP EDIP GAYRIMENKUL | 36,36 | -1,99 | 27.693.386,94 | 13:56 |
| EFOR EFOR YATIRIM | 30,62 | 3,87 | 217.674.097,80 | 13:56 |
| EGEEN EGE ENDUSTRI | 7.375,00 | -0,41 | 25.491.342,50 | 13:55 |
| EGEGY EGEYAPI AVRUPA GMYO | 23,76 | 0,00 | 13.268.619,72 | 13:56 |
| EGEPO NASMED EGEPOL | 7,14 | -0,70 | 9.102.069,46 | 13:55 |
| EGGUB EGE GUBRE | 100,00 | -0,30 | 19.043.427,55 | 13:56 |
| EGPRO EGE PROFIL | 25,08 | 1,05 | 12.151.280,86 | 13:56 |
| EGSER EGE SERAMIK | 3,10 | -0,64 | 8.285.000,38 | 13:55 |
| EKGYO EMLAK KONUT GMYO | 20,38 | -0,10 | 958.910.774,08 | 13:56 |
| EKIZ EKIZ KIMYA | 115,00 | 0,00 | 1.583.174,60 | 13:55 |
| EKOS EKOS TEKNOLOJI | 26,84 | -1,11 | 34.107.888,90 | 13:56 |
| EKSUN EKSUN GIDA | 5,62 | 0,36 | 5.364.263,34 | 13:53 |
| ELITE ELITE NATUREL ORGANIK GIDA | 30,68 | 0,39 | 14.253.024,08 | 13:56 |
| EMKEL EMEK ELEKTRIK | 79,80 | -0,31 | 257.364.296,40 | 13:56 |
| EMNIS EMINIS AMBALAJ | 175,00 | 3,67 | 1.087.027,20 | 13:55 |
| ENDAE ENDA ENERJI HOLDING | 15,96 | 6,40 | 132.627.294,55 | 13:56 |
| ENERY ENERYA ENERJI | 9,79 | 0,93 | 63.547.224,46 | 13:56 |
| ENJSA ENERJISA ENERJI | 90,70 | 2,43 | 573.369.642,75 | 13:56 |
| ENKAI ENKA INSAAT | 80,10 | -0,80 | 351.460.051,10 | 13:56 |
| ENSRI ENSARI SINAI YATIRIMLAR | 16,54 | 2,54 | 105.760.602,34 | 13:56 |
| ENTRA IC ENTERRA YEN. ENERJI | 10,61 | -0,75 | 31.006.023,60 | 13:56 |
| EPLAS EGEPLAST | 5,24 | 0,96 | 10.972.835,19 | 13:52 |
| ERBOS ERBOSAN | 183,60 | -0,49 | 1.536.519,10 | 13:50 |
| ERCB ERCIYAS CELIK BORU | 73,20 | -0,34 | 60.328.293,55 | 13:56 |
| EREGL EREGLI DEMIR CELIK | 24,56 | 0,24 | 2.110.674.026,22 | 13:56 |
| ERSU ERSU GIDA | 18,64 | -2,05 | 8.127.373,25 | 13:53 |
| ESCAR ESCAR FILO | 21,60 | 0,93 | 21.269.830,00 | 13:56 |
| ESCOM ESCORT TEKNOLOJI | 3,14 | -0,95 | 34.159.058,88 | 13:56 |
| ESEN ESENBOGA ELEKTRIK | 5,11 | 0,20 | 174.916.161,68 | 13:56 |
| ETILR ETILER GIDA | 4,03 | 0,50 | 49.707.371,31 | 13:56 |
| ETYAT EURO TREND YAT. ORT. | 24,00 | 0,67 | 1.832.255,80 | 13:54 |
| EUHOL EURO YATIRIM HOLDING | 10,95 | -0,99 | 3.558.023,77 | 13:55 |
| EUKYO EURO KAPITAL YAT. ORT. | 15,42 | 9,99 | 15.860.137,83 | 13:56 |
| EUPWR EUROPOWER ENERJI | 30,90 | -0,90 | 113.740.409,38 | 13:56 |
| EUREN EUROPEN ENDUSTRI | 6,67 | 1,83 | 549.188.912,79 | 13:56 |
| EUYO EURO YAT. ORT. | 13,45 | 5,82 | 5.303.118,78 | 13:53 |
| EYGYO EYG GMYO | 4,00 | 2,04 | 43.449.926,45 | 13:56 |
| FADE FADE GIDA | 13,46 | -0,44 | 4.674.547,62 | 13:55 |
| FENER FENERBAHCE FUTBOL | 9,44 | -1,67 | 106.488.270,01 | 13:56 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,14 | -0,44 | 2.153.053,69 | 13:53 |
| FMIZP F-M IZMIT PISTON | 319,75 | -0,70 | 6.547.323,25 | 13:56 |
| FONET FONET BILGI TEKNOLOJILERI | 2,92 | 2,46 | 75.298.809,56 | 13:54 |
| FORMT FORMET METAL VE CAM | 3,53 | 0,86 | 105.191.178,25 | 13:56 |
| FORTE FORTE BILGI ILETISIM | 80,75 | 1,57 | 39.505.335,05 | 13:56 |
| FRIGO FRIGO PAK GIDA | 10,51 | 3,65 | 47.568.211,13 | 13:56 |
| FROTO FORD OTOSAN | 96,35 | -1,08 | 594.188.926,05 | 13:56 |
| FZLGY FUZUL GMYO | 12,27 | -0,24 | 55.681.567,59 | 13:56 |
| GARAN GARANTI BANKASI | 139,20 | -0,36 | 1.875.606.546,60 | 13:56 |
| GARFA GARANTI FAKTORING | 24,70 | -2,29 | 7.313.071,98 | 13:56 |
| GEDIK GEDIK Y. MEN. DEG. | 6,09 | -0,16 | 17.252.038,05 | 13:56 |
| GEDZA GEDIZ AMBALAJ | 25,46 | -0,24 | 4.199.899,06 | 13:55 |
| GENIL GEN ILAC | 177,10 | -5,45 | 111.205.744,10 | 13:56 |
| GENTS GENTAS | 10,86 | -1,81 | 29.446.677,22 | 13:56 |
| GEREL GERSAN ELEKTRIK | 20,00 | -3,47 | 134.903.840,70 | 13:56 |
| GESAN GIRISIM ELEKTRIK SANAYI | 44,68 | -0,71 | 82.101.527,62 | 13:56 |
| GIPTA GIPTA OFIS KIRTASIYE | 89,30 | 9,98 | 253.077.501,75 | 13:56 |
| GLBMD GLOBAL MEN. DEG. | 12,73 | 6,88 | 6.587.423,94 | 13:56 |
| GLCVY GELECEK VARLIK YONETIMI | 79,75 | -1,48 | 34.987.532,20 | 13:55 |
| GLRMK GULERMAK AGIR SANAYI | 176,30 | -0,11 | 41.286.435,90 | 13:56 |
| GLRYH GULER YAT. HOLDING | 4,01 | 0,25 | 7.278.539,90 | 13:56 |
| GLYHO GLOBAL YAT. HOLDING | 12,47 | 0,73 | 30.081.501,65 | 13:56 |
| GMTAS GIMAT MAGAZACILIK | 44,96 | -0,62 | 26.788.826,12 | 13:56 |
| GOKNR GOKNUR GIDA | 20,64 | -0,96 | 27.891.281,02 | 13:56 |
| GOLTS GOLTAS CIMENTO | 318,00 | -0,86 | 12.845.919,00 | 13:56 |
| GOODY GOOD-YEAR | 14,91 | -0,67 | 4.261.037,76 | 13:56 |
| GOZDE GOZDE GIRISIM | 22,38 | 2,29 | 15.400.813,88 | 13:56 |
| GRNYO GARANTI YAT. ORT. | 15,30 | -3,89 | 5.863.131,71 | 13:56 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 321,50 | 0,94 | 55.344.512,50 | 13:56 |
| GRTHO GRAINTURK HOLDING | 262,25 | -2,24 | 79.293.333,00 | 13:56 |
| GSDDE GSD DENIZCILIK | 9,88 | 0,41 | 4.265.399,55 | 13:56 |
| GSDHO GSD HOLDING | 4,68 | -0,43 | 7.117.967,20 | 13:56 |
| GSRAY GALATASARAY SPORTIF | 1,25 | 0,81 | 56.769.802,92 | 13:56 |
| GUBRF GUBRE FABRIK. | 329,25 | -2,08 | 370.702.322,25 | 13:56 |
| GUNDG GUNDOGDU GIDA | 219,60 | -4,48 | 28.239.830,20 | 13:55 |
| GWIND GALATA WIND ENERJI | 23,64 | -0,92 | 45.842.691,72 | 13:56 |
| GZNMI GEZINOMI SEYAHAT | 75,70 | -3,44 | 267.260.648,90 | 13:56 |
| HALKB T. HALK BANKASI | 35,08 | 0,92 | 843.222.529,88 | 13:56 |
| HATEK HATAY TEKSTIL | 16,19 | -0,67 | 18.863.778,32 | 13:56 |
| HATSN HATSAN GEMI | 40,42 | 1,56 | 23.028.884,92 | 13:56 |
| HDFGS HEDEF GIRISIM | 2,87 | -3,37 | 235.040.125,10 | 13:56 |
| HEDEF HEDEF HOLDING | 51,90 | -0,38 | 62.997.397,90 | 13:55 |
| HEKTS HEKTAS | 3,15 | -0,32 | 74.557.672,66 | 13:56 |
| HKTM HIDROPAR HAREKET KONTROL | 11,62 | -0,26 | 10.582.538,47 | 13:56 |
| HLGYO HALK GMYO | 3,77 | 0,00 | 16.550.977,10 | 13:56 |
| HOROZ HOROZ LOJISTIK | 66,85 | -0,15 | 40.416.336,10 | 13:56 |
| HRKET HAREKET PROJE TASIMACILIGI | 70,35 | 0,57 | 38.254.103,75 | 13:56 |
| HTTBT HITIT BILGISAYAR | 42,00 | -0,66 | 32.585.655,58 | 13:56 |
| HUBVC HUB GIRISIM | 2,69 | -1,10 | 4.170.719,35 | 13:55 |
| HUNER HUN YENILENEBILIR ENERJI | 3,23 | 0,00 | 21.989.776,90 | 13:54 |
| HURGZ HURRIYET GZT. | 5,86 | -0,85 | 8.860.153,86 | 13:56 |
| ICBCT ICBC TURKEY BANK | 13,65 | 0,22 | 4.834.778,28 | 13:53 |
| ICUGS ICU GIRISIM | 2,80 | 0,72 | 57.998.773,43 | 13:56 |
| IDGYO IDEALIST GMYO | 3,11 | -1,27 | 1.830.991,67 | 13:56 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 62,70 | 0,88 | 166.659.004,70 | 13:56 |
| IHAAS IHLAS HABER AJANSI | 39,82 | 2,68 | 9.856.292,08 | 13:56 |
| IHEVA IHLAS EV ALETLERI | 2,24 | -0,44 | 789.808,51 | 13:55 |
| IHGZT IHLAS GAZETECILIK | 1,70 | -1,16 | 20.090.336,37 | 13:56 |
| IHLAS IHLAS HOLDING | 2,39 | -1,65 | 78.968.157,69 | 13:56 |
| IHLGM IHLAS GAYRIMENKUL | 2,21 | 0,00 | 11.621.252,54 | 13:54 |
| IHYAY IHLAS YAYIN HOLDING | 2,12 | -1,40 | 10.973.932,06 | 13:55 |
| IMASM IMAS MAKINA | 5,57 | 1,83 | 241.589.501,20 | 13:56 |
| INDES INDEKS BILGISAYAR | 7,05 | -0,28 | 32.880.748,61 | 13:56 |
| INFO INFO YATIRIM | 3,62 | -1,36 | 37.439.856,67 | 13:56 |
| INGRM INGRAM BILISIM | 426,00 | -0,23 | 22.735.322,75 | 13:55 |
| INTEK INNOSA TEKNOLOJI | 317,25 | 9,68 | 8.354.957,00 | 13:55 |
| INTEM INTEMA | 269,50 | -0,83 | 4.502.323,50 | 13:56 |
| INVEO INVEO YATIRIM HOLDING | 9,10 | -0,11 | 20.356.214,70 | 13:55 |
| INVES INVESTCO HOLDING | 264,25 | -0,47 | 16.088.788,50 | 13:51 |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 85,00 | -1,79 | 848.357,25 | 13:55 |
| ISBTR IS BANKASI (B) | 470.000,00 | 0,00 | 940.000,00 | 09:55 |
| ISCTR IS BANKASI (C) | 13,77 | -0,79 | 3.142.872.409,44 | 13:56 |
| ISDMR ISKENDERUN DEMIR CELIK | 36,28 | 0,44 | 40.616.994,54 | 13:56 |
| ISFIN IS FIN.KIR. | 19,05 | -0,26 | 5.886.753,84 | 13:56 |
| ISGSY IS GIRISIM | 74,70 | 0,61 | 37.842.477,25 | 13:56 |
| ISGYO IS GMYO | 21,10 | 0,29 | 29.215.844,48 | 13:56 |
| ISKPL ISIK PLASTIK | 12,16 | 0,75 | 106.932.005,96 | 13:55 |
| ISKUR IS BANKASI (KUR.) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 40,66 | -0,83 | 111.880.060,00 | 13:56 |
| ISSEN ISBIR SENTETIK DOKUMA | 7,55 | -0,40 | 2.567.432,69 | 13:56 |
| ISYAT IS YAT. ORT. | 8,78 | -1,68 | 17.400.713,05 | 13:56 |
| IZENR IZDEMIR ENERJI | 11,11 | -0,09 | 115.701.184,70 | 13:56 |
| IZFAS IZMIR FIRCA | 46,02 | 0,74 | 203.156.821,60 | 13:56 |
| IZFASR IZMIR FIRCA - RHKP | 45,18 | 0,89 | 5.977.076,86 | 13:46 |
| IZINV IZ YATIRIM HOLDING | 71,00 | -0,14 | 9.347.276,45 | 13:55 |
| IZMDC IZMIR DEMIR CELIK | 7,17 | -0,83 | 34.653.328,64 | 13:55 |
| JANTS JANTSA JANT SANAYI | 19,55 | -0,81 | 15.020.883,77 | 13:56 |
| KAPLM KAPLAMIN | 339,25 | 1,50 | 76.440.662,50 | 13:56 |
| KAREL KAREL ELEKTRONIK | 8,87 | -0,56 | 43.084.408,57 | 13:56 |
| KARSN KARSAN OTOMOTIV | 9,45 | -0,42 | 19.906.964,27 | 13:55 |
| KARTN KARTONSAN | 82,05 | -0,79 | 5.312.380,25 | 13:55 |
| KATMR KATMERCILER EKIPMAN | 2,95 | -2,32 | 162.425.355,11 | 13:56 |
| KAYSE KAYSERI SEKER FABRIKASI | 17,86 | -1,27 | 29.845.234,80 | 13:56 |
| KBORU KUZEY BORU | 15,43 | -0,52 | 34.865.325,91 | 13:56 |
| KCAER KOCAER CELIK | 10,62 | -0,65 | 32.348.227,06 | 13:56 |
| KCHOL KOC HOLDING | 174,30 | -0,85 | 1.979.184.896,60 | 13:56 |
| KENT KENT GIDA | 750,00 | 1,35 | 3.022.335,50 | 13:55 |
| KERVN KERVANSARAY YAT. HOLDING | 2,20 | 0,92 | 832.205,76 | 13:55 |
| KFEIN KAFEIN YAZILIM | 8,65 | -1,70 | 21.290.190,07 | 13:56 |
| KGYO KORAY GMYO | 4,94 | -0,20 | 8.762.715,18 | 13:55 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 14,25 | 0,14 | 7.635.129,09 | 13:53 |
| KLGYO KILER GMYO | 6,25 | -0,32 | 31.997.159,67 | 13:56 |
| KLKIM KALEKIM KIMYEVI MADDELER | 33,70 | -0,30 | 26.210.555,10 | 13:56 |
| KLMSN KLIMASAN KLIMA | 31,24 | -1,26 | 10.175.236,78 | 13:55 |
| KLNMA T. KALKINMA BANK. | 10,58 | -1,12 | 1.973.198,48 | 13:55 |
| KLRHO KILER HOLDING | 245,00 | 3,16 | 267.952.139,65 | 13:56 |
| KLSER KALESERAMIK | 27,90 | -0,36 | 11.188.173,52 | 13:56 |
| KLSYN KOLEKSIYON MOBILYA | 5,74 | 0,53 | 17.022.787,50 | 13:55 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 58,70 | -1,01 | 26.667.781,95 | 13:56 |
| KMPUR KIMTEKS POLIURETAN | 16,39 | -0,43 | 11.790.041,26 | 13:56 |
| KNFRT KONFRUT TARIM | 10,90 | -0,18 | 2.381.765,59 | 13:53 |
| KOCMT KOC METALURJI | 2,83 | -0,35 | 39.295.426,20 | 13:56 |
| KONKA KONYA KAGIT | 15,46 | 1,18 | 74.218.875,18 | 13:56 |
| KONTR KONTROLMATIK TEKNOLOJI | 13,29 | -0,97 | 513.260.412,29 | 13:56 |
| KONTRR KONTROLMATIK TEKNOLOJI - RHKP | 12,29 | -1,68 | 17.901.877,81 | 13:55 |
| KONYA KONYA CIMENTO | 4.660,00 | -0,53 | 13.092.187,50 | 13:55 |
| KOPOL KOZA POLYESTER | 6,15 | 0,82 | 42.417.258,64 | 13:56 |
| KORDS KORDSA TEKNIK TEKSTIL | 50,40 | -0,98 | 9.300.920,80 | 13:55 |
| KOTON KOTON MAGAZACILIK | 15,43 | -1,84 | 25.637.426,15 | 13:56 |
| KRDMA KARDEMIR (A) | 27,02 | -0,44 | 64.002.930,16 | 13:56 |
| KRDMB KARDEMIR (B) | 24,34 | -0,98 | 12.566.424,56 | 13:55 |
| KRDMD KARDEMIR (D) | 28,08 | -0,99 | 874.292.749,22 | 13:56 |
| KRGYO KORFEZ GMYO | 3,06 | -0,65 | 9.761.950,60 | 13:54 |
| KRONT KRON TEKNOLOJI | 12,54 | -1,34 | 7.779.579,19 | 13:56 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,14 | 1,62 | 7.565.078,97 | 13:55 |
| KRSTL KRISTAL KOLA | 10,12 | 0,10 | 14.628.427,59 | 13:55 |
| KRTEK KARSU TEKSTIL | 26,20 | 0,92 | 10.973.358,78 | 13:55 |
| KRVGD KERVAN GIDA | 2,60 | 2,77 | 42.024.958,50 | 13:56 |
| KSTUR KUSTUR KUSADASI TURIZM | 2.860,00 | -1,04 | 510.180,00 | 13:55 |
| KTLEV KATILIMEVIM TAS. FIN. | 17,15 | 1,00 | 171.290.520,97 | 13:56 |
| KTSKR KUTAHYA SEKER FABRIKASI | 87,50 | 4,54 | 186.739.973,50 | 13:56 |
| KUTPO KUTAHYA PORSELEN | 99,95 | -1,14 | 23.100.017,10 | 13:55 |
| KUVVA KUVVA GIDA | 147,00 | 1,52 | 3.837.174,00 | 13:55 |
| KUYAS KUYAS YATIRIM | 57,75 | 0,00 | 178.899.494,25 | 13:56 |
| KZBGY KIZILBUK GYO | 10,38 | 0,00 | 34.274.645,01 | 13:56 |
| KZGYO KUZUGRUP GMYO | 23,36 | 0,00 | 6.520.356,46 | 13:55 |
| LIDER LDR TURIZM | 55,40 | 2,12 | 64.812.649,70 | 13:56 |
| LIDFA LIDER FAKTORING | 4,28 | 0,23 | 5.805.587,05 | 13:56 |
| LILAK LILA KAGIT | 28,50 | -0,70 | 190.489.510,52 | 13:56 |
| LINK LINK BILGISAYAR | 232,90 | 2,06 | 246.520.413,40 | 13:56 |
| LKMNH LOKMAN HEKIM SAGLIK | 17,84 | 4,63 | 48.849.691,62 | 13:56 |
| LMKDC LIMAK DOGU ANADOLU | 28,66 | -0,49 | 25.590.174,46 | 13:56 |
| LOGO LOGO YAZILIM | 157,40 | -0,51 | 22.825.869,30 | 13:55 |
| LRSHO LORAS HOLDING | 5,40 | -1,64 | 50.027.308,23 | 13:56 |
| LUKSK LUKS KADIFE | 104,40 | -0,57 | 5.438.264,80 | 13:56 |
| LYDHO LYDIA HOLDING | 170,70 | -2,12 | 72.877.261,70 | 13:56 |
| LYDYE LYDIA YESIL ENERJI | 14.022,50 | 0,14 | 21.739.565,00 | 13:56 |
| MAALT MARMARIS ALTINYUNUS | 950,00 | -1,55 | 19.124.963,50 | 13:56 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 36,34 | -8,09 | 169.528.739,24 | 13:56 |
| MAGEN MARGUN ENERJI | 37,88 | -0,05 | 462.877.910,80 | 13:56 |
| MAKIM MAKIM MAKINE | 16,75 | -1,53 | 7.185.327,10 | 13:56 |
| MAKTK MAKINA TAKIM | 13,03 | -1,06 | 12.631.898,63 | 13:55 |
| MANAS MANAS ENERJI YONETIMI | 14,49 | -9,94 | 14.263.434,36 | 13:56 |
| MARBL TUREKS TURUNC MADENCILIK | 12,88 | -1,23 | 8.304.563,92 | 13:56 |
| MARKA MARKA YATIRIM HOLDING | 36,36 | -1,94 | 15.051.887,78 | 13:56 |
| MARMR MARMARA HOLDING | 1,91 | -0,52 | 129.610.896,64 | 13:56 |
| MARTI MARTI OTEL | 2,74 | 0,37 | 7.930.670,41 | 13:54 |
| MAVI MAVI GIYIM | 41,06 | 0,79 | 231.132.061,60 | 13:56 |
| MEDTR MEDITERA TIBBI MALZEME | 27,92 | -0,92 | 5.711.894,92 | 13:56 |
| MEGAP MEGA POLIETILEN | 3,32 | -1,78 | 1.407.589,38 | 13:55 |
| MEGMT MEGA METAL | 55,90 | 1,82 | 155.285.123,75 | 13:56 |
| MEKAG MEKA GLOBAL MAKINE | 3,86 | 1,85 | 17.610.173,30 | 13:56 |
| MEPET METRO PETROL VE TESISLERI | 16,34 | 3,75 | 8.508.145,61 | 13:54 |
| MERCN MERCAN KIMYA | 16,90 | -2,87 | 42.949.659,92 | 13:56 |
| MERIT MERIT TURIZM | 17,67 | -1,17 | 23.403.284,19 | 13:53 |
| MERKO MERKO GIDA | 12,41 | -0,96 | 26.975.503,39 | 13:55 |
| METRO METRO HOLDING | 5,02 | 0,80 | 48.647.625,17 | 13:56 |
| MGROS MIGROS TICARET | 548,00 | -0,54 | 693.232.307,00 | 13:56 |
| MHRGY MHR GMYO | 3,54 | -0,28 | 6.417.030,97 | 13:55 |
| MIATK MIA TEKNOLOJI | 38,06 | -0,89 | 267.566.725,22 | 13:56 |
| MMCAS MMC SAN. VE TIC. YAT. | 122,50 | -2,78 | 2.014.453,50 | 13:55 |
| MNDRS MENDERES TEKSTIL | 13,54 | 0,30 | 12.496.029,22 | 13:56 |
| MNDTR MONDI TURKEY | 7,10 | 0,57 | 14.098.173,80 | 13:56 |
| MOBTL MOBILTEL ILETISIM | 8,76 | 2,46 | 98.906.502,53 | 13:56 |
| MOGAN MOGAN ENERJI | 8,17 | 0,25 | 14.917.609,18 | 13:56 |
| MOPAS MOPAS MARKETCILIK | 36,50 | -4,50 | 116.841.438,78 | 13:56 |
| MPARK MLP SAGLIK | 358,75 | -0,35 | 50.562.668,25 | 13:54 |
| MRGYO MARTI GMYO | 2,57 | 0,00 | 25.001.525,95 | 13:56 |
| MRSHL MARSHALL | 1.556,00 | -0,26 | 7.479.268,00 | 13:56 |
| MSGYO MISTRAL GMYO | 5,16 | -0,39 | 4.323.424,87 | 13:56 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 22,78 | -3,88 | 29.371.257,04 | 13:56 |
| MTRYO METRO YAT. ORT. | 8,88 | 9,90 | 13.227.370,47 | 13:56 |
| MZHLD MAZHAR ZORLU HOLDING | 6,72 | 0,75 | 980.807,40 | 13:56 |
| NATEN NATUREL ENERJI | 8,16 | -0,37 | 17.539.392,66 | 13:56 |
| NETAS NETAS TELEKOM. | 62,35 | 1,46 | 9.839.331,20 | 13:56 |
| NIBAS NIGBAS NIGDE BETON | 3,93 | -2,72 | 40.105.982,80 | 13:56 |
| NTGAZ NATURELGAZ | 9,94 | -0,40 | 10.968.475,43 | 13:56 |
| NTHOL NET HOLDING | 47,12 | -0,04 | 9.237.607,94 | 13:54 |
| NUGYO NUROL GMYO | 9,00 | -0,11 | 4.151.536,06 | 13:56 |
| NUHCM NUH CIMENTO | 229,50 | -0,86 | 12.011.243,50 | 13:56 |
| OBAMS OBA MAKARNACILIK | 7,01 | 0,72 | 130.764.024,01 | 13:56 |
| OBASE OBASE BILGISAYAR | 32,58 | -1,03 | 4.026.391,76 | 13:55 |
| ODAS ODAS ELEKTRIK | 5,28 | -0,38 | 57.190.154,60 | 13:56 |
| ODINE ODINE TEKNOLOJI | 289,75 | 0,26 | 43.123.779,75 | 13:56 |
| OFSYM OFIS YEM GIDA | 65,00 | 0,23 | 60.363.023,90 | 13:56 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 264,00 | -4,35 | 139.904.220,00 | 13:56 |
| ONRYT ONUR TEKNOLOJI | 61,95 | -0,72 | 17.019.330,35 | 13:56 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,81 | -1,30 | 6.654.902,40 | 13:54 |
| ORGE ORGE ENERJI ELEKTRIK | 66,20 | -0,30 | 14.033.275,20 | 13:56 |
| ORMA ORMA ORMAN MAHSULLERI | 167,60 | -1,18 | 686.551,40 | 13:55 |
| OSMEN OSMANLI MENKUL | 8,24 | -0,96 | 13.670.091,26 | 13:56 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 3,37 | 0,30 | 66.048.556,59 | 13:55 |
| OTKAR OTOKAR | 485,50 | -0,82 | 25.148.989,25 | 13:56 |
| OTTO OTTO HOLDING | 488,00 | 1,24 | 12.601.054,75 | 13:53 |
| OYAKC OYAK CIMENTO | 24,58 | -0,89 | 149.913.576,82 | 13:56 |
| OYAYO OYAK YAT. ORT. | 56,35 | -2,34 | 5.718.762,10 | 13:54 |
| OYLUM OYLUM SINAI YATIRIMLAR | 10,29 | 1,88 | 7.364.051,50 | 13:56 |
| OYYAT OYAK YATIRIM MENKUL | 42,40 | -0,28 | 4.674.184,80 | 13:56 |
| OZATD OZATA DENIZCILIK | 162,50 | -1,22 | 16.101.309,00 | 13:55 |
| OZGYO OZDERICI GMYO | 3,24 | -2,99 | 33.768.174,80 | 13:56 |
| OZKGY OZAK GMYO | 14,28 | -0,56 | 15.063.381,25 | 13:56 |
| OZRDN OZERDEN AMBALAJ | 16,01 | 0,50 | 6.523.610,03 | 13:55 |
| OZSUB OZSU BALIK | 19,47 | -2,36 | 21.892.905,42 | 13:56 |
| OZYSR OZYASAR TEL | 44,50 | 0,41 | 10.492.221,18 | 13:56 |
| PAGYO PANORA GMYO | 81,30 | -1,81 | 7.243.658,20 | 13:54 |
| PAHOL PASIFIK HOLDING | 1,58 | 0,00 | 356.208.332,36 | 13:56 |
| PAMEL PAMEL ELEKTRIK | 86,10 | -2,27 | 7.040.354,50 | 13:55 |
| PAPIL PAPILON SAVUNMA | 18,40 | 1,10 | 232.151.618,88 | 13:56 |
| PARSN PARSAN | 87,00 | -1,14 | 6.370.549,30 | 13:54 |
| PASEU PASIFIK EURASIA LOJISTIK | 152,20 | 0,13 | 182.902.399,10 | 13:56 |
| PATEK PASIFIK TEKNOLOJI | 25,58 | -0,08 | 152.691.514,14 | 13:56 |
| PCILT PC ILETISIM MEDYA | 22,38 | -0,18 | 3.361.958,54 | 13:56 |
| PEKGY PEKER GMYO | 12,09 | 0,08 | 1.386.567.308,03 | 13:56 |
| PENGD PENGUEN GIDA | 8,35 | 0,12 | 8.647.663,09 | 13:56 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 13,84 | -0,36 | 6.935.263,01 | 13:55 |
| PETKM PETKIM | 16,99 | 0,00 | 319.016.148,32 | 13:56 |
| PETUN PINAR ET VE UN | 11,66 | 2,01 | 44.084.710,04 | 13:56 |
| PGSUS PEGASUS | 205,90 | -0,82 | 1.571.247.595,60 | 13:56 |
| PINSU PINAR SU | 13,25 | 1,53 | 27.359.752,24 | 13:56 |
| PKART PLASTIKKART | 71,20 | -0,28 | 3.914.040,95 | 13:56 |
| PKENT PETROKENT TURIZM | 202,00 | -3,81 | 68.134.279,50 | 13:56 |
| PLTUR PLATFORM TURIZM | 21,10 | -0,09 | 12.039.360,00 | 13:54 |
| PNLSN PANELSAN CATI CEPHE | 39,04 | -0,66 | 6.718.269,18 | 13:56 |
| PNSUT PINAR SUT | 12,23 | 5,70 | 30.265.042,31 | 13:56 |
| POLHO POLISAN HOLDING | 17,98 | 0,50 | 14.020.009,41 | 13:50 |
| POLTK POLITEKNIK METAL | 8.122,50 | -0,49 | 7.874.780,00 | 13:50 |
| PRDGS PARDUS GIRISIM | 6,19 | -0,16 | 6.543.299,69 | 13:53 |
| PRKAB TURK PRYSMIAN KABLO | 31,36 | -0,57 | 6.808.782,76 | 13:56 |
| PRKME PARK ELEK.MADENCILIK | 17,41 | 0,00 | 6.255.628,69 | 13:54 |
| PRZMA PRIZMA PRESS MATBAACILIK | 12,99 | -1,22 | 2.391.963,44 | 13:54 |
| PSDTC PERGAMON DIS TICARET | 149,60 | 1,84 | 5.433.212,90 | 13:56 |
| PSGYO PASIFIK GMYO | 2,61 | 0,00 | 123.805.199,47 | 13:56 |
| QNBFK QNB FINANSAL KIRALAMA | 56,30 | -0,09 | 1.383.283,80 | 13:55 |
| QNBTR QNB BANK | 462,75 | 0,05 | 1.481.739,25 | 13:55 |
| QUAGR QUA GRANITE HAYAL YAPI | 2,87 | -1,03 | 152.759.292,89 | 13:56 |
| RALYH RAL YATIRIM HOLDING | 213,60 | 1,23 | 58.621.240,30 | 13:56 |
| RAYSG RAY SIGORTA | 230,70 | -0,13 | 15.546.403,30 | 13:56 |
| REEDR REEDER TEKNOLOJI | 7,09 | -0,14 | 72.427.278,84 | 13:56 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 144,70 | -0,41 | 76.458.393,10 | 13:56 |
| RNPOL RAINBOW POLIKARBONAT | 42,50 | -3,58 | 8.567.744,68 | 13:56 |
| RODRG RODRIGO TEKSTIL | 20,92 | -0,38 | 1.542.532,34 | 13:56 |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,71 | 1,09 | 56.212.107,03 | 13:56 |
| RUBNS RUBENIS TEKSTIL | 19,73 | -0,25 | 4.608.375,19 | 13:55 |
| RUZYE RUZY MADENCILIK VE ENERJI | 12,78 | -0,93 | 35.077.863,87 | 13:56 |
| RYGYO REYSAS GMYO | 20,68 | -0,39 | 40.425.910,33 | 13:55 |
| RYSAS REYSAS LOJISTIK | 14,29 | -2,06 | 80.396.247,23 | 13:56 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 25,06 | 0,08 | 35.816.161,90 | 13:56 |
| SAHOL SABANCI HOLDING | 85,55 | -0,12 | 1.357.771.481,15 | 13:56 |
| SAMAT SARAY MATBAACILIK | 6,42 | -3,46 | 11.333.152,69 | 13:55 |
| SANEL SANEL MUHENDISLIK | 36,90 | -3,00 | 2.267.310,50 | 13:55 |
| SANFM SANIFOAM ENDUSTRI | 7,48 | 5,20 | 87.702.116,15 | 13:56 |
| SANKO SANKO PAZARLAMA | 20,82 | 0,00 | 4.124.058,86 | 13:56 |
| SARKY SARKUYSAN | 16,49 | -0,66 | 10.612.045,70 | 13:56 |
| SASA SASA POLYESTER | 2,85 | -1,04 | 554.676.778,72 | 13:56 |
| SAYAS SAY YENILENEBILIR ENERJI | 40,72 | -1,74 | 17.919.544,52 | 13:56 |
| SDTTR SDT UZAY VE SAVUNMA | 178,00 | -0,67 | 32.401.002,80 | 13:56 |
| SEGMN SEGMEN KARDESLER GIDA | 18,84 | 2,39 | 13.457.896,74 | 13:56 |
| SEGYO SEKER GMYO | 5,44 | 1,49 | 34.586.719,52 | 13:56 |
| SEKFK SEKER FIN. KIR. | 8,44 | -0,47 | 7.176.621,32 | 13:53 |
| SEKUR SEKURO PLASTIK | 4,03 | -0,49 | 3.020.586,00 | 13:54 |
| SELEC SELCUK ECZA DEPOSU | 72,70 | -0,95 | 22.551.907,65 | 13:56 |
| SELVA SELVA GIDA | 2,88 | -1,03 | 53.126.402,52 | 13:56 |
| SERNT SERANIT GRANIT SERAMIK | 8,39 | 0,48 | 23.666.175,97 | 13:55 |
| SEYKM SEYITLER KIMYA | 5,32 | -2,74 | 4.380.624,64 | 13:56 |
| SILVR SILVERLINE ENDUSTRI | 2,64 | -0,38 | 2.132.380,99 | 13:56 |
| SISE SISE CAM | 39,24 | -0,66 | 572.352.576,44 | 13:56 |
| SKBNK SEKERBANK | 7,76 | -0,51 | 52.035.463,70 | 13:55 |
| SKTAS SOKTAS | 4,64 | 2,65 | 47.533.557,24 | 13:56 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 260,00 | 0,00 | 13.612.300,00 | 13:55 |
| SKYMD SEKER YATIRIM | 12,40 | 0,00 | 17.696.524,76 | 13:56 |
| SMART SMARTIKS YAZILIM | 24,48 | -3,77 | 111.181.359,90 | 13:56 |
| SMRTG SMART GUNES ENERJISI TEK. | 24,84 | 0,49 | 135.013.709,60 | 13:56 |
| SMRVA SUMER VARLIK YONETIM | 257,75 | -9,96 | 1.912.987.199,00 | 13:56 |
| SNGYO SINPAS GMYO | 4,63 | 0,22 | 34.233.287,58 | 13:56 |
| SNICA SANICA ISI SANAYI | 4,00 | 1,27 | 43.977.225,81 | 13:56 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 268,50 | -5,87 | 991.805,50 | 13:55 |
| SNPAM SONMEZ PAMUKLU | 23,00 | 3,14 | 1.892.933,20 | 13:55 |
| SODSN SODAS SODYUM SANAYII | 104,00 | -3,97 | 3.073.436,00 | 13:55 |
| SOKE SOKE DEGIRMENCILIK | 10,86 | 1,12 | 12.617.223,67 | 13:56 |
| SOKM SOK MARKETLER TICARET | 50,75 | -1,07 | 87.943.006,60 | 13:56 |
| SONME SONMEZ FILAMENT | 145,70 | -0,27 | 1.982.924,60 | 13:47 |
| SRVGY SERVET GMYO | 3,45 | 2,07 | 59.079.329,12 | 13:56 |
| SUMAS SUMAS SUNI TAHTA | 300,00 | 4,71 | 586.500,00 | 13:55 |
| SUNTK SUN TEKSTIL | 45,36 | 2,72 | 49.731.055,22 | 13:56 |
| SURGY SUR TATIL EVLERI GMYO | 45,64 | -1,00 | 32.149.594,50 | 13:55 |
| SUWEN SUWEN TEKSTIL | 9,78 | -1,71 | 11.570.825,10 | 13:56 |
| TABGD TAB GIDA | 226,10 | 0,04 | 70.716.168,80 | 13:56 |
| TARKM TARKIM BITKI KORUMA | 372,75 | 4,34 | 146.561.170,75 | 13:56 |
| TATEN TATLIPINAR ENERJI URETIM | 14,91 | -8,08 | 632.268.159,31 | 13:56 |
| TATGD TAT GIDA | 12,50 | -0,16 | 2.308.258,61 | 13:48 |
| TAVHL TAV HAVALIMANLARI | 302,50 | 0,58 | 221.927.952,75 | 13:56 |
| TBORG T.TUBORG | 161,20 | 0,06 | 6.630.365,40 | 13:54 |
| TCELL TURKCELL | 102,40 | 0,59 | 1.193.582.210,10 | 13:56 |
| TCKRC KIRAC GALVANIZ | 53,00 | 0,95 | 117.559.294,50 | 13:56 |
| TDGYO TREND GMYO | 39,46 | -0,25 | 13.784.656,66 | 13:56 |
| TEHOL TERA YATIRIM TEK. HOL. | 33,62 | 0,06 | 992.432.307,74 | 13:56 |
| TEKTU TEK-ART TURIZM | 13,14 | -1,13 | 86.189.816,28 | 13:56 |
| TERA TERA YATIRIM MENKUL DEGERLER | 326,50 | 0,77 | 350.556.774,75 | 13:56 |
| TEZOL EUROPAP TEZOL KAGIT | 12,16 | -0,33 | 7.179.740,38 | 13:56 |
| TGSAS TGS DIS TICARET | 170,00 | 3,34 | 19.191.903,00 | 13:55 |
| THYAO TURK HAVA YOLLARI | 272,00 | -0,46 | 3.831.417.329,75 | 13:56 |
| TKFEN TEKFEN HOLDING | 71,20 | -0,63 | 173.457.391,90 | 13:55 |
| TKNSA TEKNOSA IC VE DIS TICARET | 23,18 | -1,53 | 17.353.483,20 | 13:55 |
| TLMAN TRABZON LIMAN | 97,05 | -0,77 | 16.333.979,25 | 13:56 |
| TMPOL TEMAPOL POLIMER PLASTIK | 335,75 | -0,22 | 46.498.386,25 | 13:56 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 102,60 | -0,77 | 29.160.895,60 | 13:56 |
| TNZTP TAPDI TINAZTEPE | 21,06 | -0,38 | 13.989.683,86 | 13:52 |
| TOASO TOFAS OTO. FAB. | 244,60 | -0,53 | 674.385.402,70 | 13:56 |
| TRALT TURK ALTIN ISLETMELERI | 38,70 | 3,20 | 4.201.653.077,52 | 13:56 |
| TRCAS TURCAS HOLDING | 41,72 | 0,24 | 27.270.973,98 | 13:55 |
| TRENJ TR DOGAL ENERJI | 85,25 | 1,25 | 230.614.771,95 | 13:56 |
| TRGYO TORUNLAR GMYO | 73,20 | -1,74 | 93.328.318,35 | 13:56 |
| TRHOL TERA FINANSAL YAT. HOL. | 835,50 | 1,64 | 175.465.854,50 | 13:56 |
| TRILC TURK ILAC SERUM | 16,43 | -0,36 | 13.080.386,35 | 13:54 |
| TRMET TR ANADOLU METAL MADENCILIK | 101,50 | 2,01 | 576.828.372,60 | 13:56 |
| TSGYO TSKB GMYO | 7,28 | 0,28 | 9.044.847,86 | 13:56 |
| TSKB T.S.K.B. | 12,87 | -0,39 | 113.551.795,66 | 13:55 |
| TSPOR TRABZONSPOR SPORTIF | 1,17 | 0,86 | 179.017.242,51 | 13:56 |
| TTKOM TURK TELEKOM | 55,80 | 0,18 | 703.024.369,20 | 13:56 |
| TTRAK TURK TRAKTOR | 527,50 | 0,76 | 31.752.916,50 | 13:56 |
| TUCLK TUGCELIK | 4,69 | -0,85 | 14.465.040,48 | 13:56 |
| TUCLKR TUGCELIK - RHKP | 3,69 | -1,34 | 5.391.304,70 | 13:55 |
| TUKAS TUKAS | 2,57 | 0,00 | 73.261.335,21 | 13:56 |
| TUPRS TUPRAS | 189,40 | 1,45 | 2.610.252.637,10 | 13:56 |
| TUREX TUREKS TURIZM TASIMACILIK | 7,67 | 1,19 | 107.147.516,09 | 13:56 |
| TURGG TURKER PROJE GAYRIMENKUL | 28,54 | -1,04 | 7.779.365,32 | 13:56 |
| TURSG TURKIYE SIGORTA | 12,35 | -3,52 | 578.684.667,71 | 13:56 |
| UFUK UFUK YATIRIM | 1.687,00 | 0,78 | 18.080.448,00 | 13:55 |
| ULAS ULASLAR TURIZM YAT. | 34,18 | 1,54 | 8.710.528,78 | 13:56 |
| ULKER ULKER BISKUVI | 111,00 | -1,51 | 321.581.947,20 | 13:55 |
| ULUFA ULUSAL FAKTORING | 3,87 | -1,28 | 17.654.664,88 | 13:55 |
| ULUSE ULUSOY ELEKTRIK | 154,50 | 0,06 | 4.495.851,00 | 13:56 |
| ULUUN ULUSOY UN SANAYI | 6,81 | -0,29 | 5.989.719,93 | 13:55 |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 16,08 | 6,21 | 60.168.505,97 | 13:56 |
| USAK USAK SERAMIK | 2,87 | 5,13 | 394.061.057,31 | 13:56 |
| VAKBN VAKIFLAR BANKASI | 29,84 | 1,77 | 588.566.959,70 | 13:56 |
| VAKFA VAKIF FAKTORING | 13,31 | 0,08 | 296.948.666,19 | 13:56 |
| VAKFN VAKIF FIN. KIR. | 1,97 | 0,00 | 31.465.925,59 | 13:56 |
| VAKKO VAKKO TEKSTIL | 56,60 | 0,09 | 8.156.507,10 | 13:54 |
| VANGD VANET GIDA | 43,18 | -0,28 | 10.657.151,40 | 13:54 |
| VBTYZ VBT YAZILIM | 15,98 | -0,81 | 13.097.099,36 | 13:56 |
| VERTU VERUSATURK GIRISIM | 39,50 | -0,85 | 18.310.010,78 | 13:56 |
| VERUS VERUSA HOLDING | 236,50 | -1,46 | 36.289.922,30 | 13:56 |
| VESBE VESTEL BEYAZ ESYA | 8,25 | 0,24 | 18.778.733,83 | 13:56 |
| VESTL VESTEL | 30,98 | 0,65 | 109.532.013,16 | 13:56 |
| VKFYO VAKIF YAT. ORT. | 35,04 | -5,40 | 16.746.599,70 | 13:55 |
| VKGYO VAKIF GMYO | 2,63 | 0,00 | 13.215.210,22 | 13:56 |
| VKING VIKING KAGIT | 35,56 | -1,55 | 16.957.691,76 | 13:56 |
| VRGYO VERA KONSEPT GMYO | 2,70 | 0,75 | 16.758.186,66 | 13:56 |
| VSNMD VISNE MADENCILIK | 93,05 | -0,05 | 54.231.766,50 | 13:56 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 325,00 | 9,98 | 288.264.858,00 | 13:56 |
| YATAS YATAS | 35,88 | -2,50 | 21.869.753,92 | 13:56 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 31,10 | 2,91 | 37.156.130,58 | 13:56 |
| YBTAS YIBITAS INSAAT MALZEME | 22,10 | -1,78 | 1.360.649,90 | 13:55 |
| YEOTK YEO TEKNOLOJI ENERJI | 36,88 | -1,34 | 60.114.952,24 | 13:56 |
| YESIL YESIL YATIRIM HOLDING | 2,13 | -1,39 | 41.522.227,76 | 13:56 |
| YGGYO YENI GIMAT GMYO | 125,70 | 1,29 | 7.844.937,60 | 13:56 |
| YGYO YESIL GMYO | 1,42 | -1,39 | 2.347.298,34 | 13:55 |
| YIGIT YIGIT AKU | 23,80 | -0,42 | 18.354.521,54 | 13:56 |
| YKBNK YAPI VE KREDI BANK. | 36,10 | -1,58 | 3.042.860.376,92 | 13:56 |
| YKSLN YUKSELEN CELIK | 3,54 | -1,12 | 37.083.775,11 | 13:56 |
| YKSLNR YUKSELEN CELIK - RHKP | 2,54 | -1,17 | 8.759.955,23 | 13:56 |
| YONGA YONGA MOBILYA | 60,80 | -0,33 | 1.079.090,90 | 13:55 |
| YUNSA YUNSA | 8,06 | -1,35 | 19.079.211,25 | 13:56 |
| YYAPI YESIL YAPI | 2,15 | 0,00 | 149.791.721,05 | 13:56 |
| YYLGD YAYLA GIDA | 10,07 | -0,49 | 22.636.910,34 | 13:56 |
| ZEDUR ZEDUR ENERJI | 8,86 | -1,77 | 7.548.233,35 | 13:55 |
| ZOREN ZORLU ENERJI | 3,09 | 0,00 | 38.617.873,01 | 13:56 |
| ZRGYO ZIRAAT GMYO | 22,92 | 0,53 | 9.291.524,24 | 13:56 |
