15 Aralık 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 11,81 | -0,76 | 69.775.506,18 | 17:30 |
| A1YEN A1 YENILENEBILIR ENERJI | 30,12 | -0,53 | 31.175.893,54 | 17:29 |
| ACSEL ACIPAYAM SELULOZ | 102,00 | -1,54 | 12.098.544,30 | 17:29 |
| ADEL ADEL KALEMCILIK | 31,20 | -0,38 | 26.073.553,64 | 17:29 |
| ADESE ADESE GAYRIMENKUL | 1,80 | -2,17 | 1.604.280.517,63 | 17:30 |
| ADGYO ADRA GMYO | 45,80 | -0,52 | 31.426.731,16 | 17:29 |
| AEFES ANADOLU EFES | 16,47 | 0,92 | 833.907.428,25 | 17:30 |
| AFYON AFYON CIMENTO | 13,44 | -0,37 | 30.170.300,28 | 17:30 |
| AGESA AGESA HAYAT EMEKLILIK | 207,00 | 0,73 | 52.853.215,90 | 17:30 |
| AGHOL ANADOLU GRUBU HOLDING | 29,92 | 0,47 | 196.319.430,02 | 17:30 |
| AGROT AGROTECH TEKNOLOJI | 6,95 | 0,29 | 39.127.393,72 | 17:29 |
| AGYO ATAKULE GMYO | 7,11 | -1,25 | 3.285.544,40 | 17:29 |
| AHGAZ AHLATCI DOGALGAZ | 24,56 | 0,00 | 63.750.007,40 | 17:29 |
| AHSGY AHES GMYO | 15,22 | 8,17 | 46.066.139,01 | 17:30 |
| AKBNK AKBANK | 70,80 | 1,80 | 4.937.745.317,35 | 17:30 |
| AKCNS AKCANSA | 156,00 | 2,56 | 226.205.484,50 | 17:30 |
| AKENR AKENERJI | 12,41 | 0,73 | 675.511.531,97 | 17:30 |
| AKFGY AKFEN GMYO | 2,78 | 0,72 | 63.460.195,63 | 17:29 |
| AKFIS AKFEN INSAAT | 21,58 | -0,19 | 41.287.747,58 | 17:30 |
| AKFYE AKFEN YEN. ENERJI | 17,66 | 0,68 | 41.803.371,04 | 17:30 |
| AKGRT AKSIGORTA | 7,05 | -2,35 | 121.193.764,43 | 17:29 |
| AKMGY AKMERKEZ GMYO | 201,90 | -0,35 | 3.442.429,40 | 17:28 |
| AKSA AKSA | 10,18 | 0,99 | 139.837.505,20 | 17:30 |
| AKSEN AKSA ENERJI | 60,85 | -0,16 | 401.587.473,80 | 17:29 |
| AKSGY AKIS GMYO | 7,61 | 1,47 | 33.877.512,66 | 17:29 |
| AKSUE AKSU ENERJI | 18,01 | 1,24 | 8.070.167,71 | 17:29 |
| AKYHO AKDENIZ YATIRIM HOLDING | 2,92 | 1,74 | 4.940.224,50 | 17:27 |
| ALARK ALARKO HOLDING | 99,55 | 2,26 | 620.790.286,35 | 17:30 |
| ALBRK ALBARAKA TURK | 8,26 | 0,24 | 91.256.268,50 | 17:29 |
| ALCAR ALARKO CARRIER | 871,50 | -1,19 | 18.976.939,00 | 17:29 |
| ALCTL ALCATEL LUCENT TELETAS | 107,20 | 0,85 | 35.056.952,30 | 17:28 |
| ALFAS ALFA SOLAR ENERJI | 45,14 | 1,67 | 190.261.269,14 | 17:30 |
| ALGYO ALARKO GMYO | 28,94 | 0,84 | 101.733.469,24 | 17:30 |
| ALKA ALKIM KAGIT | 11,04 | 9,09 | 269.830.293,00 | 17:30 |
| ALKIM ALKIM KIMYA | 17,85 | 5,06 | 105.625.907,17 | 17:29 |
| ALKLC ALTINKILIC GIDA VE SUT | 176,40 | 2,86 | 214.182.722,60 | 17:30 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 84,87 | 3,50 | 2.893.665.955,33 | 17:30 |
| ALTNY ALTINAY SAVUNMA | 63,60 | 1,19 | 223.609.157,35 | 17:30 |
| ALVES ALVES KABLO | 24,74 | 1,64 | 65.796.689,68 | 17:29 |
| ANELE ANEL ELEKTRIK | 15,94 | -1,06 | 16.686.417,60 | 17:28 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,65 | -0,94 | 16.559.792,29 | 17:29 |
| ANHYT ANADOLU HAYAT EMEK. | 101,70 | -1,45 | 51.326.428,90 | 17:29 |
| ANSGR ANADOLU SIGORTA | 23,82 | -0,17 | 86.779.886,88 | 17:30 |
| ARASE DOGU ARAS ENERJI | 63,35 | -1,02 | 45.626.737,50 | 17:30 |
| ARCLK ARCELIK | 109,30 | 0,00 | 262.198.655,90 | 17:29 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 38,96 | 3,01 | 253.346.326,46 | 17:30 |
| ARENA ARENA BILGISAYAR | 28,08 | -1,82 | 18.843.126,30 | 17:29 |
| ARMGD ARMADA GIDA | 61,10 | 4,98 | 555.242.653,65 | 17:29 |
| ARSAN ARSAN TEKSTIL | 3,34 | 6,03 | 141.063.820,60 | 17:30 |
| ARTMS ARTEMIS HALI | 40,50 | -2,50 | 32.922.514,74 | 17:28 |
| ARZUM ARZUM EV ALETLERI | 2,71 | 0,00 | 16.344.737,06 | 17:29 |
| ASELS ASELSAN | 212,00 | 3,92 | 7.070.677.817,80 | 17:30 |
| ASGYO ASCE GMYO | 10,66 | 0,00 | 18.271.854,10 | 17:29 |
| ASTOR ASTOR ENERJI | 112,50 | 7,86 | 8.692.235.451,00 | 17:30 |
| ASUZU ANADOLU ISUZU | 55,90 | 0,27 | 20.637.274,90 | 17:30 |
| ATAGY ATA GMYO | 13,72 | -0,87 | 2.876.673,97 | 17:26 |
| ATAKP ATAKEY PATATES | 52,75 | 0,76 | 28.323.143,85 | 17:30 |
| ATATP ATP YAZILIM | 137,40 | -2,00 | 141.601.025,20 | 17:30 |
| ATEKS AKIN TEKSTIL | 74,65 | -0,20 | 227.444,35 | 13:55 |
| ATLAS ATLAS YAT. ORT. | 5,67 | -0,70 | 2.334.445,70 | 17:27 |
| ATSYH ATLANTIS YATIRIM HOLDING | 71,80 | -2,71 | 690.315,80 | 13:55 |
| AVGYO AVRASYA GMYO | 11,17 | -1,85 | 20.637.335,02 | 17:26 |
| AVHOL AVRUPA YATIRIM HOLDING | 38,48 | -0,05 | 25.201.329,38 | 17:29 |
| AVOD A.V.O.D GIDA VE TARIM | 3,51 | -0,28 | 6.648.787,09 | 17:29 |
| AVPGY AVRUPAKENT GMYO | 53,50 | -0,74 | 50.489.008,60 | 17:29 |
| AVTUR AVRASYA PETROL VE TUR. | 15,78 | -1,56 | 2.956.428,91 | 17:28 |
| AYCES ALTINYUNUS CESME | 428,25 | -1,78 | 21.325.652,00 | 17:30 |
| AYDEM AYDEM ENERJI | 20,30 | 2,16 | 58.053.905,70 | 17:29 |
| AYEN AYEN ENERJI | 25,60 | -0,16 | 38.490.246,22 | 17:30 |
| AYES AYES CELIK HASIR VE CIT | 17,00 | -2,52 | 511.605,72 | 13:55 |
| AYGAZ AYGAZ | 215,90 | 0,51 | 161.493.300,10 | 17:29 |
| AZTEK AZTEK TEKNOLOJI | 4,38 | 0,69 | 18.319.016,88 | 17:30 |
| BAGFS BAGFAS | 27,28 | -0,44 | 16.640.486,74 | 17:29 |
| BAHKM BAHADIR KIMYA | 52,05 | -3,61 | 121.544.807,30 | 17:30 |
| BAKAB BAK AMBALAJ | 38,76 | 0,10 | 8.906.148,80 | 17:29 |
| BALAT BALATACILAR BALATACILIK | 83,30 | -0,42 | 7.161.620,00 | 13:55 |
| BALSU BALSU GIDA | 16,19 | 0,75 | 43.077.342,78 | 17:30 |
| BANVT BANVIT | 169,60 | 5,41 | 222.751.864,20 | 17:30 |
| BARMA BAREM AMBALAJ | 34,08 | 0,95 | 72.351.904,84 | 17:29 |
| BASCM BASTAS BASKENT CIMENTO | 14,15 | 1,07 | 682.553,55 | 13:55 |
| BASGZ BASKENT DOGALGAZ GMYO | 42,64 | 0,85 | 27.729.316,68 | 17:29 |
| BAYRK BAYRAK TABAN SANAYI | 24,70 | -0,40 | 45.107.692,48 | 17:29 |
| BEGYO BATI EGE GMYO | 5,08 | -0,59 | 51.617.666,91 | 17:30 |
| BERA BERA HOLDING | 17,23 | 0,58 | 271.058.696,95 | 17:29 |
| BESLR BESLER GIDA | 12,81 | 1,10 | 27.491.592,05 | 17:28 |
| BEYAZ BEYAZ FILO | 28,34 | -1,73 | 33.058.623,78 | 17:29 |
| BFREN BOSCH FREN SISTEMLERI | 160,20 | 0,19 | 28.847.889,40 | 17:28 |
| BIENY BIEN YAPI URUNLERI | 27,78 | 0,43 | 51.657.201,46 | 17:30 |
| BIGCH BUYUK SEFLER BIGCHEFS | 57,10 | 1,33 | 246.732.090,10 | 17:29 |
| BIGEN BIRLESIM GRUP ENERJI | 9,40 | -0,53 | 49.635.196,38 | 17:30 |
| BIGTK BIG MEDYA TEKNOLOJI | 326,00 | 3,57 | 71.929.640,25 | 17:30 |
| BIMAS BIM MAGAZALAR | 574,00 | 3,05 | 3.258.496.841,50 | 17:30 |
| BINBN BIN ULASIM TEKNOLOJILERI | 195,20 | 1,56 | 95.873.503,40 | 17:30 |
| BINHO 1000 YATIRIMLAR HOL. | 9,96 | 0,10 | 214.196.268,93 | 17:30 |
| BIOEN BIOTREND CEVRE VE ENERJI | 19,92 | 0,45 | 36.682.049,36 | 17:30 |
| BIZIM BIZIM MAGAZALARI | 27,54 | -0,86 | 6.825.734,56 | 17:27 |
| BJKAS BESIKTAS FUTBOL YAT. | 1,74 | -1,14 | 32.316.898,52 | 17:30 |
| BLCYT BILICI YATIRIM | 33,50 | -0,24 | 37.538.914,64 | 17:28 |
| BLUME BLUME METAL KIMYA | 46,40 | 2,34 | 145.584.550,86 | 17:29 |
| BMSCH BMS CELIK HASIR | 26,96 | 6,73 | 108.291.782,08 | 17:30 |
| BMSTL BMS BIRLESIK METAL | 116,60 | 8,87 | 133.411.540,50 | 17:30 |
| BNTAS BANTAS AMBALAJ | 6,54 | 0,15 | 30.794.321,17 | 17:30 |
| BOBET BOGAZICI BETON SANAYI | 19,11 | 0,47 | 40.911.721,67 | 17:29 |
| BORLS BORLEASE OTOMOTIV | 5,03 | -5,81 | 324.684.286,94 | 17:30 |
| BORSK BOR SEKER | 6,69 | 9,85 | 209.619.588,08 | 17:30 |
| BOSSA BOSSA | 6,85 | 0,88 | 34.179.905,15 | 17:30 |
| BRISA BRISA | 83,00 | -1,01 | 32.183.379,60 | 17:30 |
| BRKO BIRKO MENSUCAT | 9,10 | 2,82 | 6.808.465,80 | 13:55 |
| BRKSN BERKOSAN YALITIM | 7,83 | 1,95 | 7.136.573,99 | 17:29 |
| BRKVY BIRIKIM VARLIK YONETIM | 130,60 | 9,93 | 354.942.042,10 | 17:30 |
| BRLSM BIRLESIM MUHENDISLIK | 14,00 | -0,85 | 21.756.158,64 | 17:29 |
| BRMEN BIRLIK MENSUCAT | 19,01 | 0,00 | 420.044,96 | 13:55 |
| BRSAN BORUSAN BORU SANAYI | 504,00 | 0,20 | 364.766.919,00 | 17:30 |
| BRYAT BORUSAN YAT. PAZ. | 2.248,00 | -0,27 | 95.971.364,00 | 17:30 |
| BSOKE BATISOKE CIMENTO | 16,26 | 0,99 | 128.056.312,92 | 17:30 |
| BTCIM BATI CIMENTO | 3,74 | 0,81 | 223.691.731,51 | 17:30 |
| BUCIM BURSA CIMENTO | 6,88 | -0,29 | 66.139.540,76 | 17:28 |
| BULGS BULLS GSYO | 40,64 | -0,93 | 273.404.962,78 | 17:30 |
| BURCE BURCELIK | 58,00 | 9,54 | 25.359.910,00 | 13:55 |
| BURVA BURCELIK VANA | 436,50 | 9,13 | 45.243.305,50 | 17:30 |
| BVSAN BULBULOGLU VINC | 102,80 | 0,98 | 61.151.078,70 | 17:30 |
| BYDNR BAYDONER RESTORANLARI | 27,10 | 2,50 | 5.814.103,28 | 17:28 |
| CANTE CAN2 TERMIK | 2,26 | -0,88 | 858.960.699,52 | 17:30 |
| CASA CASA EMTIA PETROL | 102,00 | -0,10 | 1.261.026,00 | 13:55 |
| CATES CATES ELEKTRIK | 35,46 | 0,28 | 26.504.098,36 | 17:28 |
| CCOLA COCA COLA ICECEK | 60,00 | 1,87 | 742.981.279,90 | 17:30 |
| CELHA CELIK HALAT | 11,43 | -1,64 | 61.707.491,38 | 17:29 |
| CEMAS CEMAS DOKUM | 4,77 | -0,21 | 69.334.259,76 | 17:30 |
| CEMTS CEMTAS | 12,00 | 0,76 | 58.802.887,39 | 17:29 |
| CEMZY CEM ZEYTIN | 41,04 | -0,39 | 63.301.798,46 | 17:30 |
| CEOEM CEO EVENT MEDYA | 25,02 | 0,08 | 28.179.219,16 | 17:29 |
| CGCAM CAGDAS CAM | 33,30 | 0,18 | 105.693.446,50 | 17:29 |
| CIMSA CIMSA | 48,94 | 0,91 | 318.570.504,12 | 17:29 |
| CLEBI CELEBI | 1.616,00 | 0,12 | 58.149.147,00 | 17:30 |
| CMBTN CIMBETON | 2.032,00 | 0,69 | 22.192.687,00 | 17:30 |
| CMENT CIMENTAS | 329,00 | -0,23 | 714.142,00 | 13:55 |
| CONSE CONSUS ENERJI | 3,07 | -1,29 | 37.642.755,64 | 17:29 |
| COSMO COSMOS YAT. HOLDING | 184,00 | -2,39 | 10.636.456,20 | 17:29 |
| CRDFA CREDITWEST FAKTORING | 54,80 | 5,89 | 55.350.780,25 | 17:29 |
| CRFSA CARREFOURSA | 119,80 | -9,99 | 759.493.638,30 | 17:29 |
| CUSAN CUHADAROGLU METAL | 22,38 | -0,27 | 11.401.834,18 | 17:29 |
| CVKMD CVK MADEN | 21,18 | -5,28 | 1.430.720.435,88 | 17:30 |
| CWENE CW ENERJI | 28,48 | 1,06 | 994.283.647,36 | 17:30 |
| DAGI DAGI GIYIM | 8,65 | 1,17 | 86.343.843,90 | 17:30 |
| DAPGM DAP GAYRIMENKUL | 12,63 | -1,71 | 144.196.347,16 | 17:29 |
| DARDL DARDANEL | 2,38 | 0,00 | 88.578.164,07 | 17:29 |
| DCTTR DCT TRADING DIS TICARET | 25,58 | -1,62 | 36.213.435,16 | 17:30 |
| DENGE DENGE HOLDING | 3,62 | 0,00 | 28.428.933,31 | 17:29 |
| DERHL DERLUKS YATIRIM HOLDING | 13,73 | 0,07 | 48.078.676,03 | 17:29 |
| DERIM DERIMOD | 35,02 | -0,06 | 6.581.444,80 | 17:26 |
| DESA DESA DERI | 11,22 | -0,27 | 8.937.264,41 | 17:29 |
| DESPC DESPEC BILGISAYAR | 44,90 | -0,22 | 15.259.526,00 | 17:30 |
| DEVA DEVA HOLDING | 62,10 | 0,73 | 21.280.230,65 | 17:29 |
| DGATE DATAGATE BILGISAYAR | 63,10 | 0,72 | 32.934.333,10 | 17:28 |
| DGGYO DOGUS GMYO | 33,00 | -0,42 | 3.330.347,10 | 17:26 |
| DGNMO DOGANLAR MOBILYA | 5,42 | 1,31 | 15.872.389,08 | 17:30 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 30,22 | 9,97 | 6.219.004,02 | 13:55 |
| DITAS DITAS DOGAN | 43,44 | 8,38 | 45.750.075,54 | 17:30 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 5,88 | -0,34 | 61.992.220,36 | 17:29 |
| DMRGD DMR UNLU MAMULLER | 3,46 | 0,29 | 141.602.735,54 | 17:30 |
| DMSAS DEMISAS DOKUM | 11,99 | -0,50 | 22.124.023,42 | 17:30 |
| DNISI DINAMIK ISI MAKINA YALITIM | 21,08 | 0,67 | 25.995.122,66 | 17:30 |
| DOAS DOGUS OTOMOTIV | 191,20 | -0,98 | 314.332.962,60 | 17:30 |
| DOCO DO-CO | 9.667,50 | 0,55 | 45.546.970,00 | 17:28 |
| DOFER DOFER YAPI MALZEMELERI | 55,75 | 4,79 | 123.871.432,35 | 17:30 |
| DOFRB DOF ROBOTIK | 74,95 | -0,53 | 410.281.170,55 | 17:30 |
| DOGUB DOGUSAN | 52,85 | 9,97 | 68.115.330,02 | 17:30 |
| DOHOL DOGAN HOLDING | 17,86 | -0,50 | 105.831.846,01 | 17:29 |
| DOKTA DOKTAS DOKUMCULUK | 21,76 | -0,18 | 2.608.663,64 | 17:29 |
| DSTKF DESTEK FINANS FAKTORING | 535,00 | 0,47 | 1.294.664.862,50 | 17:30 |
| DUNYH DUNYA HOLDING | 119,30 | -1,81 | 29.244.470,40 | 17:29 |
| DURDO DURAN DOGAN BASIM | 3,95 | 5,05 | 43.256.836,46 | 17:29 |
| DURKN DURUKAN SEKERLEME | 14,36 | -0,35 | 14.231.896,79 | 17:29 |
| DYOBY DYO BOYA | 13,48 | 0,75 | 17.935.283,44 | 17:29 |
| DZGYO DENIZ GMYO | 7,78 | -1,64 | 40.128.366,13 | 17:29 |
| EBEBK EBEBEK MAGAZACILIK | 57,75 | 0,35 | 21.931.372,95 | 17:30 |
| ECILC ECZACIBASI ILAC | 84,35 | -1,75 | 317.825.201,45 | 17:30 |
| ECOGR ECOGREEN ENERJI | 21,78 | 0,93 | 409.439.728,82 | 17:30 |
| ECZYT ECZACIBASI YATIRIM | 316,50 | 1,44 | 113.980.111,50 | 17:29 |
| EDATA E-DATA TEKNOLOJI | 5,28 | 0,00 | 16.610.958,70 | 17:29 |
| EDIP EDIP GAYRIMENKUL | 35,86 | -1,10 | 36.610.097,64 | 17:30 |
| EFOR EFOR YATIRIM | 29,52 | 4,24 | 447.685.921,10 | 17:30 |
| EGEEN EGE ENDUSTRI | 7.392,50 | -0,37 | 73.694.337,50 | 17:30 |
| EGEGY EGEYAPI AVRUPA GMYO | 24,52 | 3,46 | 38.572.762,40 | 17:29 |
| EGEPO NASMED EGEPOL | 7,23 | 0,84 | 16.387.598,23 | 17:30 |
| EGGUB EGE GUBRE | 98,90 | -0,20 | 28.604.303,80 | 17:30 |
| EGPRO EGE PROFIL | 25,74 | 1,02 | 20.531.044,62 | 17:30 |
| EGSER EGE SERAMIK | 3,06 | 0,66 | 5.774.408,39 | 17:29 |
| EKGYO EMLAK KONUT GMYO | 20,88 | 0,29 | 2.968.968.405,06 | 17:30 |
| EKIZ EKIZ KIMYA | 119,00 | 6,25 | 2.595.470,60 | 13:55 |
| EKOS EKOS TEKNOLOJI | 27,48 | 0,88 | 93.253.724,16 | 17:30 |
| EKSUN EKSUN GIDA | 5,62 | -1,58 | 8.265.037,57 | 17:29 |
| ELITE ELITE NATUREL ORGANIK GIDA | 30,82 | 1,18 | 42.826.040,60 | 17:28 |
| EMKEL EMEK ELEKTRIK | 77,75 | 5,64 | 629.251.807,60 | 17:30 |
| EMNIS EMINIS AMBALAJ | 167,50 | 0,30 | 901.365,90 | 13:55 |
| ENDAE ENDA ENERJI HOLDING | 14,64 | 3,32 | 33.918.594,24 | 17:30 |
| ENERY ENERYA ENERJI | 10,06 | -0,49 | 99.152.240,69 | 17:30 |
| ENJSA ENERJISA ENERJI | 88,55 | -0,51 | 310.149.114,85 | 17:30 |
| ENKAI ENKA INSAAT | 81,30 | 1,43 | 749.786.525,50 | 17:30 |
| ENSRI ENSARI SINAI YATIRIMLAR | 15,51 | 10,00 | 163.618.207,23 | 17:30 |
| ENTRA IC ENTERRA YEN. ENERJI | 10,78 | 0,65 | 76.978.290,90 | 17:29 |
| EPLAS EGEPLAST | 5,17 | -0,77 | 14.719.190,36 | 17:30 |
| ERBOS ERBOSAN | 186,50 | 1,47 | 12.740.479,00 | 17:28 |
| ERCB ERCIYAS CELIK BORU | 75,20 | 3,01 | 536.505.880,45 | 17:30 |
| EREGL EREGLI DEMIR CELIK | 24,76 | 0,81 | 3.784.034.317,80 | 17:29 |
| ERSU ERSU GIDA | 18,22 | 2,59 | 10.346.569,28 | 17:30 |
| ESCAR ESCAR FILO | 21,42 | 0,19 | 72.252.527,16 | 17:29 |
| ESCOM ESCORT TEKNOLOJI | 3,07 | 0,00 | 21.132.417,00 | 17:30 |
| ESEN ESENBOGA ELEKTRIK | 4,98 | -0,99 | 561.443.569,74 | 17:30 |
| ETILR ETILER GIDA | 3,94 | -3,19 | 87.062.552,06 | 17:30 |
| ETYAT EURO TREND YAT. ORT. | 23,60 | -6,42 | 8.924.589,24 | 17:27 |
| EUHOL EURO YATIRIM HOLDING | 11,06 | -3,74 | 4.048.542,76 | 13:55 |
| EUKYO EURO KAPITAL YAT. ORT. | 14,24 | -1,11 | 3.222.167,54 | 17:28 |
| EUPWR EUROPOWER ENERJI | 31,42 | 4,04 | 452.350.542,42 | 17:30 |
| EUREN EUROPEN ENDUSTRI | 6,54 | 0,62 | 270.462.652,72 | 17:30 |
| EUYO EURO YAT. ORT. | 12,81 | -0,62 | 2.145.879,20 | 17:29 |
| EYGYO EYG GMYO | 3,76 | 1,08 | 28.736.248,83 | 17:29 |
| FADE FADE GIDA | 13,58 | -0,15 | 12.747.677,88 | 17:30 |
| FENER FENERBAHCE FUTBOL | 9,86 | -0,50 | 129.033.032,62 | 17:29 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,23 | -4,35 | 8.797.923,67 | 17:29 |
| FMIZP F-M IZMIT PISTON | 324,00 | 0,15 | 14.323.168,00 | 17:30 |
| FONET FONET BILGI TEKNOLOJILERI | 2,90 | 2,11 | 93.425.631,26 | 17:29 |
| FORMT FORMET METAL VE CAM | 3,51 | -1,68 | 78.044.995,12 | 17:30 |
| FORTE FORTE BILGI ILETISIM | 81,20 | 1,75 | 74.197.768,35 | 17:29 |
| FRIGO FRIGO PAK GIDA | 9,90 | -1,00 | 41.097.161,87 | 17:30 |
| FROTO FORD OTOSAN | 98,90 | 2,06 | 1.726.382.192,30 | 17:30 |
| FZLGY FUZUL GMYO | 12,91 | 0,55 | 45.599.069,89 | 17:30 |
| GARAN GARANTI BANKASI | 141,30 | 0,64 | 3.124.413.459,00 | 17:30 |
| GARFA GARANTI FAKTORING | 25,86 | 1,25 | 10.413.809,50 | 17:22 |
| GEDIK GEDIK Y. MEN. DEG. | 6,09 | -0,49 | 16.689.000,27 | 17:26 |
| GEDZA GEDIZ AMBALAJ | 25,74 | -0,08 | 9.460.860,60 | 17:28 |
| GENIL GEN ILAC | 198,60 | 1,53 | 249.389.780,30 | 17:30 |
| GENTS GENTAS | 11,17 | 3,43 | 107.316.410,85 | 17:29 |
| GEREL GERSAN ELEKTRIK | 19,25 | 2,67 | 116.262.410,81 | 17:30 |
| GESAN GIRISIM ELEKTRIK SANAYI | 45,10 | 0,40 | 407.696.508,20 | 17:30 |
| GIPTA GIPTA OFIS KIRTASIYE | 73,85 | 9,98 | 458.415.446,65 | 17:29 |
| GLBMD GLOBAL MEN. DEG. | 11,95 | 1,27 | 3.738.958,96 | 17:28 |
| GLCVY GELECEK VARLIK YONETIMI | 80,35 | 2,82 | 76.020.529,45 | 17:29 |
| GLRMK GULERMAK AGIR SANAYI | 177,10 | -0,17 | 145.075.205,40 | 17:30 |
| GLRYH GULER YAT. HOLDING | 4,08 | 0,00 | 13.384.012,60 | 17:30 |
| GLYHO GLOBAL YAT. HOLDING | 12,40 | -1,51 | 86.050.030,21 | 17:30 |
| GMTAS GIMAT MAGAZACILIK | 45,04 | -3,10 | 82.162.601,20 | 17:29 |
| GOKNR GOKNUR GIDA | 20,90 | 1,46 | 45.716.722,58 | 17:30 |
| GOLTS GOLTAS CIMENTO | 324,25 | 1,81 | 70.545.568,75 | 17:29 |
| GOODY GOOD-YEAR | 15,14 | 0,53 | 11.085.947,97 | 17:29 |
| GOZDE GOZDE GIRISIM | 22,30 | 0,54 | 19.370.226,30 | 17:25 |
| GRNYO GARANTI YAT. ORT. | 16,80 | -6,41 | 18.761.394,65 | 17:30 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 318,00 | -1,55 | 80.890.758,00 | 17:29 |
| GRTHO GRAINTURK HOLDING | 257,25 | -3,56 | 132.931.632,00 | 17:30 |
| GSDDE GSD DENIZCILIK | 10,05 | -0,20 | 13.446.023,57 | 17:30 |
| GSDHO GSD HOLDING | 4,80 | -0,21 | 15.189.876,62 | 17:29 |
| GSRAY GALATASARAY SPORTIF | 1,26 | 0,00 | 175.482.178,65 | 17:30 |
| GUBRF GUBRE FABRIK. | 340,50 | 0,37 | 582.201.390,25 | 17:30 |
| GUNDG GUNDOGDU GIDA | 255,25 | 9,97 | 102.974.206,10 | 17:30 |
| GWIND GALATA WIND ENERJI | 23,78 | 0,34 | 105.549.808,74 | 17:30 |
| GZNMI GEZINOMI SEYAHAT | 87,75 | 0,46 | 348.201.854,85 | 17:30 |
| HALKB T. HALK BANKASI | 36,24 | -0,28 | 1.465.274.154,94 | 17:30 |
| HATEK HATAY TEKSTIL | 16,76 | -1,41 | 40.936.103,92 | 17:30 |
| HATSN HATSAN GEMI | 40,48 | 0,60 | 34.470.399,34 | 17:29 |
| HDFGS HEDEF GIRISIM | 2,80 | 0,36 | 174.373.401,20 | 17:30 |
| HEDEF HEDEF HOLDING | 50,15 | -2,62 | 204.287.679,96 | 17:30 |
| HEKTS HEKTAS | 3,19 | 0,00 | 245.000.238,76 | 17:30 |
| HKTM HIDROPAR HAREKET KONTROL | 11,85 | 0,08 | 92.984.316,74 | 17:30 |
| HLGYO HALK GMYO | 3,83 | -0,52 | 64.558.271,55 | 17:29 |
| HOROZ HOROZ LOJISTIK | 66,15 | 0,08 | 84.372.415,95 | 17:30 |
| HRKET HAREKET PROJE TASIMACILIGI | 70,05 | 1,23 | 87.516.983,05 | 17:30 |
| HTTBT HITIT BILGISAYAR | 42,66 | -1,57 | 40.954.606,94 | 17:30 |
| HUBVC HUB GIRISIM | 2,69 | -3,58 | 14.606.523,25 | 17:29 |
| HUNER HUN YENILENEBILIR ENERJI | 3,25 | -0,31 | 47.736.334,42 | 17:29 |
| HURGZ HURRIYET GZT. | 6,00 | -2,28 | 14.664.133,57 | 17:30 |
| ICBCT ICBC TURKEY BANK | 13,78 | 0,15 | 22.883.175,46 | 17:29 |
| ICUGS ICU GIRISIM | 2,78 | 0,00 | 69.153.542,84 | 17:30 |
| IDGYO IDEALIST GMYO | 3,00 | 0,00 | 3.369.407,03 | 17:26 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 62,55 | 1,46 | 382.489.870,00 | 17:30 |
| IHAAS IHLAS HABER AJANSI | 38,54 | -3,89 | 38.687.572,04 | 17:30 |
| IHEVA IHLAS EV ALETLERI | 2,28 | 1,79 | 6.097.805,28 | 17:28 |
| IHGZT IHLAS GAZETECILIK | 1,74 | 1,16 | 49.797.001,70 | 17:28 |
| IHLAS IHLAS HOLDING | 2,46 | -1,60 | 443.993.384,96 | 17:29 |
| IHLGM IHLAS GAYRIMENKUL | 2,24 | -0,88 | 66.697.196,52 | 17:30 |
| IHYAY IHLAS YAYIN HOLDING | 2,18 | 0,93 | 12.815.049,43 | 17:29 |
| IMASM IMAS MAKINA | 5,28 | 0,76 | 303.052.389,38 | 17:30 |
| INDES INDEKS BILGISAYAR | 7,17 | 0,14 | 36.592.415,74 | 17:29 |
| INFO INFO YATIRIM | 3,74 | -0,27 | 56.805.080,75 | 17:29 |
| INGRM INGRAM BILISIM | 412,50 | 1,35 | 11.715.337,50 | 17:28 |
| INTEK INNOSA TEKNOLOJI | 263,00 | -0,38 | 1.626.191,00 | 13:55 |
| INTEM INTEMA | 274,00 | -0,90 | 9.134.117,00 | 17:29 |
| INVEO INVEO YATIRIM HOLDING | 9,25 | -0,54 | 30.965.097,52 | 17:29 |
| INVES INVESTCO HOLDING | 269,00 | -4,44 | 38.314.562,75 | 17:29 |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 89,00 | 0,45 | 670.280,80 | 13:55 |
| ISBTR IS BANKASI (B) | 485.997,50 | -0,21 | 1.919.242,50 | 13:55 |
| ISCTR IS BANKASI (C) | 14,06 | 1,08 | 5.976.661.526,82 | 17:30 |
| ISDMR ISKENDERUN DEMIR CELIK | 36,32 | 0,50 | 64.050.080,60 | 17:29 |
| ISFIN IS FIN.KIR. | 19,07 | 0,10 | 70.504.474,18 | 17:29 |
| ISGSY IS GIRISIM | 72,95 | -0,68 | 52.591.491,10 | 17:29 |
| ISGYO IS GMYO | 20,78 | 0,10 | 67.708.052,00 | 17:28 |
| ISKPL ISIK PLASTIK | 12,26 | 0,91 | 215.824.268,85 | 17:30 |
| ISKUR IS BANKASI (KUR.) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISMEN IS Y. MEN. DEG. | 41,70 | 1,12 | 263.836.058,70 | 17:30 |
| ISSEN ISBIR SENTETIK DOKUMA | 7,61 | 0,00 | 3.725.792,85 | 17:28 |
| ISYAT IS YAT. ORT. | 9,31 | 6,04 | 112.845.929,93 | 17:30 |
| IZENR IZDEMIR ENERJI | 11,09 | 0,64 | 414.031.941,72 | 17:29 |
| IZFAS IZMIR FIRCA | 46,12 | 2,49 | 377.122.480,08 | 17:30 |
| IZFASR IZMIR FIRCA - RHKP | 45,08 | 0,85 | 33.383.638,36 | 17:28 |
| IZINV IZ YATIRIM HOLDING | 74,05 | 4,52 | 22.467.043,80 | 17:29 |
| IZMDC IZMIR DEMIR CELIK | 7,16 | 2,14 | 115.169.529,22 | 17:29 |
| JANTS JANTSA JANT SANAYI | 20,08 | 0,50 | 71.475.344,92 | 17:30 |
| KAPLM KAPLAMIN | 326,50 | 9,93 | 104.965.328,75 | 17:27 |
| KAREL KAREL ELEKTRONIK | 9,03 | 2,61 | 60.558.102,41 | 17:29 |
| KARSN KARSAN OTOMOTIV | 9,63 | -0,21 | 65.853.349,72 | 17:29 |
| KARTN KARTONSAN | 83,50 | 1,83 | 15.578.693,00 | 17:29 |
| KATMR KATMERCILER EKIPMAN | 3,11 | 1,30 | 253.508.675,39 | 17:30 |
| KAYSE KAYSERI SEKER FABRIKASI | 18,10 | 2,61 | 54.725.243,57 | 17:30 |
| KBORU KUZEY BORU | 16,00 | 0,06 | 164.793.221,08 | 17:30 |
| KCAER KOCAER CELIK | 10,82 | 1,88 | 110.401.287,58 | 17:30 |
| KCHOL KOC HOLDING | 177,80 | 1,37 | 4.772.409.319,00 | 17:30 |
| KENT KENT GIDA | 758,00 | -1,11 | 1.614.503,00 | 13:55 |
| KERVN KERVANSARAY YAT. HOLDING | 2,09 | 0,00 | 643.081,99 | 13:55 |
| KFEIN KAFEIN YAZILIM | 8,93 | -1,54 | 47.300.917,27 | 17:30 |
| KGYO KORAY GMYO | 4,86 | -0,21 | 20.642.597,88 | 17:29 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 13,88 | 1,24 | 13.819.556,24 | 17:29 |
| KLGYO KILER GMYO | 6,47 | 2,05 | 74.762.858,25 | 17:30 |
| KLKIM KALEKIM KIMYEVI MADDELER | 33,28 | 1,96 | 106.300.952,06 | 17:30 |
| KLMSN KLIMASAN KLIMA | 31,26 | 0,19 | 34.690.499,36 | 17:29 |
| KLNMA T. KALKINMA BANK. | 10,90 | -0,91 | 1.498.329,27 | 13:55 |
| KLRHO KILER HOLDING | 236,10 | -1,01 | 502.301.557,80 | 17:30 |
| KLSER KALESERAMIK | 28,12 | 0,29 | 22.124.247,76 | 17:30 |
| KLSYN KOLEKSIYON MOBILYA | 5,60 | 0,54 | 15.147.866,36 | 17:29 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 60,15 | 0,84 | 108.739.039,95 | 17:29 |
| KMPUR KIMTEKS POLIURETAN | 16,08 | -0,19 | 24.546.218,62 | 17:29 |
| KNFRT KONFRUT TARIM | 10,98 | -1,44 | 16.136.983,62 | 17:29 |
| KOCMT KOC METALURJI | 2,88 | 0,00 | 60.303.074,83 | 17:29 |
| KONKA KONYA KAGIT | 14,63 | 0,90 | 62.122.323,80 | 17:29 |
| KONTR KONTROLMATIK TEKNOLOJI | 12,94 | -3,58 | 1.337.900.250,21 | 17:30 |
| KONTRR KONTROLMATIK TEKNOLOJI - RHKP | 12,03 | -3,37 | 93.094.039,70 | 17:30 |
| KONYA KONYA CIMENTO | 4.692,50 | 0,48 | 33.362.340,00 | 17:28 |
| KOPOL KOZA POLYESTER | 6,04 | -3,05 | 182.788.101,94 | 17:29 |
| KORDS KORDSA TEKNIK TEKSTIL | 51,45 | 0,00 | 54.617.411,40 | 17:29 |
| KOTON KOTON MAGAZACILIK | 15,90 | 2,85 | 90.613.343,51 | 17:29 |
| KRDMA KARDEMIR (A) | 26,80 | 1,28 | 54.452.214,18 | 17:29 |
| KRDMB KARDEMIR (B) | 23,78 | 0,93 | 22.733.542,28 | 17:28 |
| KRDMD KARDEMIR (D) | 27,14 | 0,74 | 1.529.227.775,00 | 17:30 |
| KRGYO KORFEZ GMYO | 3,05 | 0,33 | 20.029.191,43 | 17:30 |
| KRONT KRON TEKNOLOJI | 12,50 | -3,55 | 26.743.860,31 | 17:29 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,05 | 2,16 | 23.699.056,45 | 17:29 |
| KRSTL KRISTAL KOLA | 10,23 | -3,13 | 77.914.343,03 | 17:30 |
| KRTEK KARSU TEKSTIL | 26,28 | 0,84 | 12.076.745,38 | 17:28 |
| KRVGD KERVAN GIDA | 2,55 | 0,79 | 14.596.220,30 | 17:26 |
| KSTUR KUSTUR KUSADASI TURIZM | 2.850,00 | -4,52 | 1.168.505,00 | 13:55 |
| KTLEV KATILIMEVIM TAS. FIN. | 17,04 | -4,48 | 621.524.996,98 | 17:30 |
| KTSKR KUTAHYA SEKER FABRIKASI | 82,45 | 2,93 | 59.744.799,85 | 17:30 |
| KUTPO KUTAHYA PORSELEN | 106,50 | 2,31 | 141.280.504,40 | 17:30 |
| KUVVA KUVVA GIDA | 140,00 | -1,41 | 3.413.480,00 | 13:55 |
| KUYAS KUYAS YATIRIM | 57,50 | -0,26 | 846.218.683,25 | 17:30 |
| KZBGY KIZILBUK GYO | 10,72 | -1,38 | 102.533.598,15 | 17:30 |
| KZGYO KUZUGRUP GMYO | 23,90 | 1,19 | 18.310.500,88 | 17:29 |
| LIDER LDR TURIZM | 54,90 | 3,98 | 154.917.790,40 | 17:29 |
| LIDFA LIDER FAKTORING | 4,37 | 0,00 | 17.429.537,31 | 17:27 |
| LILAK LILA KAGIT | 29,10 | 9,98 | 257.666.292,98 | 17:29 |
| LINK LINK BILGISAYAR | 232,50 | -3,77 | 218.713.051,80 | 17:30 |
| LKMNH LOKMAN HEKIM SAGLIK | 16,57 | -1,07 | 43.848.420,56 | 17:30 |
| LMKDC LIMAK DOGU ANADOLU | 29,44 | 2,01 | 166.093.961,44 | 17:29 |
| LOGO LOGO YAZILIM | 160,50 | 1,58 | 41.111.268,90 | 17:29 |
| LRSHO LORAS HOLDING | 5,65 | -3,75 | 141.280.936,64 | 17:29 |
| LUKSK LUKS KADIFE | 105,70 | -1,77 | 7.069.052,00 | 17:30 |
| LYDHO LYDIA HOLDING | 170,00 | -1,22 | 87.868.796,50 | 17:30 |
| LYDYE LYDIA YESIL ENERJI | 13.735,00 | 2,21 | 48.785.492,50 | 17:28 |
| MAALT MARMARIS ALTINYUNUS | 976,00 | -2,30 | 54.975.103,50 | 17:30 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 43,90 | -0,09 | 32.193.464,74 | 17:29 |
| MAGEN MARGUN ENERJI | 37,80 | 8,43 | 699.266.539,34 | 17:30 |
| MAKIM MAKIM MAKINE | 17,09 | 1,42 | 8.650.917,62 | 17:26 |
| MAKTK MAKINA TAKIM | 13,19 | -1,71 | 40.684.541,54 | 17:29 |
| MANAS MANAS ENERJI YONETIMI | 17,87 | 9,97 | 301.624.210,63 | 17:29 |
| MARBL TUREKS TURUNC MADENCILIK | 12,96 | 0,86 | 20.268.190,69 | 17:29 |
| MARKA MARKA YATIRIM HOLDING | 37,10 | -3,69 | 30.370.021,72 | 17:29 |
| MARMR MARMARA HOLDING | 1,88 | -2,59 | 183.120.679,59 | 17:30 |
| MARTI MARTI OTEL | 2,78 | 1,09 | 18.182.873,40 | 17:30 |
| MAVI MAVI GIYIM | 40,20 | 2,76 | 456.719.218,24 | 17:29 |
| MEDTR MEDITERA TIBBI MALZEME | 28,54 | 0,49 | 16.450.779,72 | 17:27 |
| MEGAP MEGA POLIETILEN | 3,43 | -3,38 | 2.996.331,33 | 13:55 |
| MEGMT MEGA METAL | 55,10 | -0,45 | 421.878.302,65 | 17:30 |
| MEKAG MEKA GLOBAL MAKINE | 3,87 | -1,28 | 19.611.319,15 | 17:29 |
| MEPET METRO PETROL VE TESISLERI | 15,53 | 0,13 | 4.451.235,57 | 17:29 |
| MERCN MERCAN KIMYA | 17,25 | -1,43 | 70.049.039,24 | 17:29 |
| MERIT MERIT TURIZM | 17,44 | -2,02 | 36.739.447,46 | 17:30 |
| MERKO MERKO GIDA | 12,62 | -0,63 | 48.449.885,35 | 17:30 |
| METRO METRO HOLDING | 5,10 | -1,35 | 40.799.394,41 | 17:30 |
| MGROS MIGROS TICARET | 543,50 | 1,97 | 1.009.003.454,00 | 17:30 |
| MHRGY MHR GMYO | 3,58 | 0,00 | 10.304.454,24 | 17:29 |
| MIATK MIA TEKNOLOJI | 37,64 | 0,37 | 575.412.174,16 | 17:30 |
| MMCAS MMC SAN. VE TIC. YAT. | 132,00 | -4,97 | 2.618.459,70 | 13:55 |
| MNDRS MENDERES TEKSTIL | 13,82 | 0,14 | 27.461.872,85 | 17:28 |
| MNDTR MONDI TURKEY | 7,11 | 1,86 | 24.870.001,57 | 17:29 |
| MOBTL MOBILTEL ILETISIM | 8,21 | 0,37 | 27.217.220,76 | 17:30 |
| MOGAN MOGAN ENERJI | 8,19 | 0,12 | 33.170.769,62 | 17:30 |
| MOPAS MOPAS MARKETCILIK | 36,66 | -2,91 | 164.891.179,46 | 17:30 |
| MPARK MLP SAGLIK | 361,50 | 0,42 | 233.219.318,50 | 17:30 |
| MRGYO MARTI GMYO | 2,64 | 0,38 | 80.117.308,62 | 17:30 |
| MRSHL MARSHALL | 1.557,00 | -1,21 | 21.235.295,00 | 17:29 |
| MSGYO MISTRAL GMYO | 5,21 | -2,43 | 14.490.659,12 | 17:27 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 23,72 | -0,75 | 16.318.135,40 | 17:29 |
| MTRYO METRO YAT. ORT. | 8,25 | -0,12 | 2.522.135,19 | 17:19 |
| MZHLD MAZHAR ZORLU HOLDING | 6,76 | 0,60 | 6.089.094,55 | 17:30 |
| NATEN NATUREL ENERJI | 8,25 | -0,24 | 42.363.324,81 | 17:30 |
| NETAS NETAS TELEKOM. | 62,75 | 0,32 | 23.199.715,35 | 17:29 |
| NIBAS NIGBAS NIGDE BETON | 4,23 | -6,00 | 240.562.116,26 | 17:30 |
| NTGAZ NATURELGAZ | 10,04 | -0,20 | 44.211.283,66 | 17:29 |
| NTHOL NET HOLDING | 47,46 | -0,08 | 50.915.926,84 | 17:30 |
| NUGYO NUROL GMYO | 9,14 | 0,44 | 10.800.006,07 | 17:28 |
| NUHCM NUH CIMENTO | 233,60 | 0,09 | 14.787.341,10 | 17:28 |
| OBAMS OBA MAKARNACILIK | 6,95 | -0,86 | 118.129.003,74 | 17:30 |
| OBASE OBASE BILGISAYAR | 32,96 | -1,32 | 9.555.855,98 | 17:30 |
| ODAS ODAS ELEKTRIK | 5,39 | 0,56 | 108.272.602,96 | 17:29 |
| ODINE ODINE TEKNOLOJI | 283,75 | 0,27 | 68.582.581,00 | 17:29 |
| OFSYM OFIS YEM GIDA | 62,05 | 2,90 | 104.300.458,35 | 17:29 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 276,00 | 0,27 | 210.326.319,75 | 17:29 |
| ONRYT ONUR TEKNOLOJI | 63,90 | 1,03 | 26.260.732,75 | 17:29 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 3,88 | 0,78 | 13.780.988,40 | 17:29 |
| ORGE ORGE ENERJI ELEKTRIK | 66,85 | 0,30 | 32.762.858,90 | 17:30 |
| ORMA ORMA ORMAN MAHSULLERI | 175,00 | 0,29 | 1.454.250,00 | 13:55 |
| OSMEN OSMANLI MENKUL | 8,37 | -0,95 | 30.421.592,70 | 17:29 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 3,19 | 3,91 | 71.070.101,42 | 17:29 |
| OTKAR OTOKAR | 499,25 | 0,66 | 129.016.854,75 | 17:30 |
| OTTO OTTO HOLDING | 485,00 | -5,27 | 67.106.660,75 | 17:29 |
| OYAKC OYAK CIMENTO | 24,94 | 0,24 | 375.515.467,72 | 17:30 |
| OYAYO OYAK YAT. ORT. | 57,05 | -1,72 | 13.444.389,20 | 17:30 |
| OYLUM OYLUM SINAI YATIRIMLAR | 10,48 | 2,24 | 13.633.015,87 | 17:25 |
| OYYAT OYAK YATIRIM MENKUL | 42,30 | 0,71 | 11.442.515,36 | 17:21 |
| OZATD OZATA DENIZCILIK | 163,90 | -2,50 | 29.086.087,20 | 17:29 |
| OZGYO OZDERICI GMYO | 3,31 | 3,76 | 50.772.884,14 | 17:29 |
| OZKGY OZAK GMYO | 14,52 | -0,27 | 25.525.314,05 | 17:28 |
| OZRDN OZERDEN AMBALAJ | 16,23 | 9,37 | 20.095.876,91 | 17:29 |
| OZSUB OZSU BALIK | 19,01 | 1,22 | 17.019.890,97 | 17:29 |
| OZYSR OZYASAR TEL | 46,74 | 3,41 | 106.231.312,92 | 17:29 |
| PAGYO PANORA GMYO | 85,15 | -0,18 | 10.440.426,30 | 17:29 |
| PAHOL PASIFIK HOLDING | 1,61 | 0,63 | 2.360.667.699,00 | 17:30 |
| PAMEL PAMEL ELEKTRIK | 86,15 | -1,32 | 8.662.874,00 | 17:27 |
| PAPIL PAPILON SAVUNMA | 17,45 | -4,64 | 914.035.950,49 | 17:30 |
| PARSN PARSAN | 86,95 | 1,05 | 15.927.969,05 | 17:30 |
| PASEU PASIFIK EURASIA LOJISTIK | 145,90 | -0,07 | 192.168.830,00 | 17:29 |
| PATEK PASIFIK TEKNOLOJI | 25,86 | 2,54 | 524.980.483,70 | 17:30 |
| PCILT PC ILETISIM MEDYA | 22,58 | -1,05 | 6.163.692,06 | 17:29 |
| PEKGY PEKER GMYO | 11,73 | 2,00 | 2.674.534.368,09 | 17:30 |
| PENGD PENGUEN GIDA | 8,41 | -0,12 | 15.968.328,88 | 17:28 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 13,96 | 1,09 | 26.805.081,77 | 17:29 |
| PETKM PETKIM | 17,36 | -0,12 | 955.604.646,25 | 17:30 |
| PETUN PINAR ET VE UN | 11,41 | -0,95 | 13.168.062,96 | 17:29 |
| PGSUS PEGASUS | 206,70 | 0,78 | 3.026.620.989,20 | 17:30 |
| PINSU PINAR SU | 13,25 | 0,68 | 71.843.345,49 | 17:29 |
| PKART PLASTIKKART | 71,25 | -0,42 | 15.323.783,70 | 17:28 |
| PKENT PETROKENT TURIZM | 203,00 | 0,74 | 86.839.627,30 | 17:29 |
| PLTUR PLATFORM TURIZM | 21,40 | -0,28 | 45.696.576,00 | 17:29 |
| PNLSN PANELSAN CATI CEPHE | 39,96 | 1,42 | 55.287.721,44 | 17:30 |
| PNSUT PINAR SUT | 11,75 | 0,34 | 8.202.207,82 | 17:27 |
| POLHO POLISAN HOLDING | 18,09 | 0,44 | 44.346.653,56 | 17:29 |
| POLTK POLITEKNIK METAL | 8.137,50 | -1,66 | 21.266.797,50 | 17:29 |
| PRDGS PARDUS GIRISIM | 6,18 | 1,31 | 16.323.909,20 | 17:29 |
| PRKAB TURK PRYSMIAN KABLO | 31,90 | -1,18 | 15.849.609,46 | 17:30 |
| PRKME PARK ELEK.MADENCILIK | 17,43 | 0,23 | 30.048.316,12 | 17:29 |
| PRZMA PRIZMA PRESS MATBAACILIK | 13,10 | 2,58 | 10.475.932,51 | 17:26 |
| PSDTC PERGAMON DIS TICARET | 149,90 | 5,71 | 14.851.023,80 | 17:28 |
| PSGYO PASIFIK GMYO | 2,69 | 4,26 | 1.221.961.570,47 | 17:30 |
| QNBFK QNB FINANSAL KIRALAMA | 56,80 | -0,53 | 835.227,20 | 13:55 |
| QNBTR QNB BANK | 472,25 | 1,56 | 2.127.929,25 | 13:55 |
| QUAGR QUA GRANITE HAYAL YAPI | 3,03 | -0,33 | 303.921.577,16 | 17:29 |
| RALYH RAL YATIRIM HOLDING | 215,00 | 3,91 | 177.960.941,30 | 17:30 |
| RAYSG RAY SIGORTA | 233,60 | 0,78 | 32.073.938,30 | 17:30 |
| REEDR REEDER TEKNOLOJI | 7,25 | 0,00 | 91.653.260,38 | 17:30 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 141,60 | 0,57 | 108.082.129,50 | 17:30 |
| RNPOL RAINBOW POLIKARBONAT | 44,68 | -1,80 | 9.337.947,56 | 17:29 |
| RODRG RODRIGO TEKSTIL | 20,84 | -0,76 | 6.658.712,12 | 17:29 |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,68 | -0,81 | 82.680.955,37 | 17:30 |
| RUBNS RUBENIS TEKSTIL | 19,74 | 0,20 | 9.356.694,80 | 17:29 |
| RUZYE RUZY MADENCILIK VE ENERJI | 12,89 | 1,02 | 108.122.904,22 | 17:29 |
| RYGYO REYSAS GMYO | 21,32 | -1,93 | 30.057.763,08 | 17:29 |
| RYSAS REYSAS LOJISTIK | 14,10 | 0,00 | 69.473.300,68 | 17:28 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 25,40 | 3,25 | 96.992.813,04 | 17:30 |
| SAHOL SABANCI HOLDING | 87,30 | 1,33 | 2.004.347.850,05 | 17:30 |
| SAMAT SARAY MATBAACILIK | 6,78 | 8,31 | 31.095.508,06 | 17:30 |
| SANEL SANEL MUHENDISLIK | 40,46 | 3,74 | 3.847.665,08 | 13:55 |
| SANFM SANIFOAM ENDUSTRI | 6,99 | -1,69 | 55.227.047,82 | 17:26 |
| SANKO SANKO PAZARLAMA | 20,94 | -0,57 | 7.526.178,12 | 17:27 |
| SARKY SARKUYSAN | 16,69 | -1,24 | 52.970.934,72 | 17:30 |
| SASA SASA POLYESTER | 2,90 | 1,05 | 1.706.012.630,63 | 17:30 |
| SAYAS SAY YENILENEBILIR ENERJI | 41,94 | -2,24 | 73.592.210,00 | 17:29 |
| SDTTR SDT UZAY VE SAVUNMA | 184,10 | -0,54 | 87.029.605,90 | 17:30 |
| SEGMN SEGMEN KARDESLER GIDA | 18,71 | 0,27 | 24.458.131,19 | 17:29 |
| SEGYO SEKER GMYO | 5,33 | -0,56 | 41.859.276,35 | 17:30 |
| SEKFK SEKER FIN. KIR. | 8,43 | 0,36 | 4.717.740,99 | 17:30 |
| SEKUR SEKURO PLASTIK | 3,99 | -0,75 | 6.722.354,49 | 17:30 |
| SELEC SELCUK ECZA DEPOSU | 73,15 | 0,62 | 59.461.153,05 | 17:30 |
| SELVA SELVA GIDA | 2,78 | 2,96 | 137.567.546,34 | 17:30 |
| SERNT SERANIT GRANIT SERAMIK | 8,45 | -1,52 | 57.266.695,43 | 17:29 |
| SEYKM SEYITLER KIMYA | 5,66 | -3,74 | 10.463.789,37 | 17:29 |
| SILVR SILVERLINE ENDUSTRI | 2,64 | -2,22 | 8.446.210,99 | 17:30 |
| SISE SISE CAM | 40,24 | 0,45 | 1.286.113.068,16 | 17:30 |
| SKBNK SEKERBANK | 7,89 | -1,62 | 483.759.310,56 | 17:29 |
| SKTAS SOKTAS | 4,45 | 4,22 | 73.633.702,56 | 17:30 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 235,00 | 2,84 | 8.173.770,00 | 13:55 |
| SKYMD SEKER YATIRIM | 12,39 | 1,14 | 25.607.280,52 | 17:30 |
| SMART SMARTIKS YAZILIM | 23,18 | -0,77 | 10.536.935,72 | 17:28 |
| SMRTG SMART GUNES ENERJISI TEK. | 25,88 | -2,93 | 1.308.051.986,76 | 17:30 |
| SMRVA SUMER VARLIK YONETIM | 260,25 | -9,95 | 170.417.327,00 | 17:30 |
| SNGYO SINPAS GMYO | 4,66 | 0,22 | 51.230.391,03 | 17:30 |
| SNICA SANICA ISI SANAYI | 4,01 | -0,25 | 30.442.804,85 | 17:30 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 280,00 | -1,23 | 2.029.705,00 | 13:55 |
| SNPAM SONMEZ PAMUKLU | 21,50 | 0,00 | 667.446,00 | 13:55 |
| SODSN SODAS SODYUM SANAYII | 109,80 | -3,17 | 873.671,60 | 13:55 |
| SOKE SOKE DEGIRMENCILIK | 10,81 | 0,75 | 27.190.146,69 | 17:29 |
| SOKM SOK MARKETLER TICARET | 51,35 | 1,58 | 215.582.645,40 | 17:29 |
| SONME SONMEZ FILAMENT | 144,80 | -2,16 | 4.805.061,40 | 17:29 |
| SRVGY SERVET GMYO | 3,48 | -0,85 | 89.710.748,49 | 17:30 |
| SUMAS SUMAS SUNI TAHTA | 300,75 | 0,00 | 292.629,75 | 13:55 |
| SUNTK SUN TEKSTIL | 42,18 | 5,19 | 92.436.906,78 | 17:29 |
| SURGY SUR TATIL EVLERI GMYO | 45,76 | -0,52 | 230.468.238,82 | 17:30 |
| SUWEN SUWEN TEKSTIL | 10,05 | 1,31 | 45.331.831,27 | 17:30 |
| TABGD TAB GIDA | 226,90 | 1,98 | 145.635.077,40 | 17:30 |
| TARKM TARKIM BITKI KORUMA | 339,75 | -1,38 | 42.599.413,25 | 17:30 |
| TATEN TATLIPINAR ENERJI URETIM | 16,16 | -9,97 | 2.080.471.208,57 | 17:29 |
| TATGD TAT GIDA | 12,66 | 0,56 | 12.114.139,63 | 17:26 |
| TAVHL TAV HAVALIMANLARI | 309,50 | 2,06 | 637.320.694,75 | 17:30 |
| TBORG T.TUBORG | 161,80 | -1,34 | 40.297.890,50 | 17:29 |
| TCELL TURKCELL | 104,70 | 0,48 | 1.763.514.596,60 | 17:29 |
| TCKRC KIRAC GALVANIZ | 54,00 | 0,00 | 66.438.190,30 | 17:29 |
| TDGYO TREND GMYO | 39,24 | 2,03 | 49.450.000,28 | 17:30 |
| TEHOL TERA YATIRIM TEK. HOL. | 33,42 | 0,06 | 1.630.052.532,74 | 17:30 |
| TEKTU TEK-ART TURIZM | 13,91 | -3,07 | 222.377.518,89 | 17:30 |
| TERA TERA YATIRIM MENKUL DEGERLER | 328,00 | 0,61 | 733.537.283,00 | 17:30 |
| TEZOL EUROPAP TEZOL KAGIT | 12,27 | 0,82 | 23.370.152,50 | 17:29 |
| TGSAS TGS DIS TICARET | 165,50 | -1,55 | 13.345.280,60 | 17:28 |
| THYAO TURK HAVA YOLLARI | 274,50 | 0,83 | 8.556.797.556,75 | 17:30 |
| TKFEN TEKFEN HOLDING | 70,65 | 0,36 | 174.444.700,45 | 17:30 |
| TKNSA TEKNOSA IC VE DIS TICARET | 23,90 | 0,08 | 71.374.909,80 | 17:29 |
| TLMAN TRABZON LIMAN | 99,20 | -0,45 | 38.000.548,15 | 17:28 |
| TMPOL TEMAPOL POLIMER PLASTIK | 368,00 | 0,00 | 117.971.355,00 | 17:30 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 105,30 | 1,15 | 104.502.452,70 | 17:29 |
| TNZTP TAPDI TINAZTEPE | 21,48 | -1,20 | 20.355.487,66 | 17:29 |
| TOASO TOFAS OTO. FAB. | 243,70 | 1,54 | 1.184.355.919,20 | 17:30 |
| TRALT TURK ALTIN ISLETMELERI | 36,30 | -3,15 | 5.606.716.822,28 | 17:30 |
| TRCAS TURCAS HOLDING | 42,38 | -0,80 | 33.983.895,28 | 17:30 |
| TRENJ TR DOGAL ENERJI | 85,50 | 2,76 | 341.316.470,15 | 17:30 |
| TRGYO TORUNLAR GMYO | 73,80 | -0,40 | 84.493.452,60 | 17:30 |
| TRHOL TERA FINANSAL YAT. HOL. | 796,00 | 3,71 | 251.706.686,00 | 17:29 |
| TRILC TURK ILAC SERUM | 16,66 | -0,36 | 35.742.248,26 | 17:29 |
| TRMET TR ANADOLU METAL MADENCILIK | 100,20 | 1,31 | 578.879.988,40 | 17:30 |
| TSGYO TSKB GMYO | 7,29 | 0,41 | 14.514.783,78 | 17:29 |
| TSKB T.S.K.B. | 12,99 | 0,15 | 190.671.144,78 | 17:30 |
| TSPOR TRABZONSPOR SPORTIF | 1,19 | -1,65 | 372.773.193,23 | 17:30 |
| TTKOM TURK TELEKOM | 57,65 | -0,52 | 1.329.252.229,45 | 17:30 |
| TTRAK TURK TRAKTOR | 527,50 | 0,96 | 65.365.958,00 | 17:30 |
| TUCLK TUGCELIK | 4,68 | -2,90 | 48.787.549,97 | 17:30 |
| TUCLKR TUGCELIK - RHKP | 3,68 | -3,66 | 16.609.359,81 | 17:30 |
| TUKAS TUKAS | 2,61 | 1,16 | 346.719.143,05 | 17:30 |
| TUPRS TUPRAS | 197,30 | -0,15 | 3.195.116.076,60 | 17:30 |
| TUREX TUREKS TURIZM TASIMACILIK | 7,65 | 0,92 | 111.855.335,85 | 17:30 |
| TURGG TURKER PROJE GAYRIMENKUL | 28,82 | -1,97 | 14.129.261,52 | 17:29 |
| TURSG TURKIYE SIGORTA | 11,98 | -0,50 | 212.271.853,97 | 17:29 |
| UFUK UFUK YATIRIM | 1.674,00 | -1,70 | 31.585.406,00 | 17:30 |
| ULAS ULASLAR TURIZM YAT. | 31,88 | 4,46 | 24.314.164,88 | 17:30 |
| ULKER ULKER BISKUVI | 115,20 | -0,52 | 442.860.582,70 | 17:30 |
| ULUFA ULUSAL FAKTORING | 3,85 | -0,52 | 34.069.618,24 | 17:30 |
| ULUSE ULUSOY ELEKTRIK | 154,40 | -2,28 | 14.474.116,90 | 17:30 |
| ULUUN ULUSOY UN SANAYI | 6,84 | -0,58 | 11.045.868,86 | 17:29 |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 15,15 | -2,51 | 26.237.299,81 | 17:29 |
| USAK USAK SERAMIK | 2,76 | -0,36 | 87.490.674,98 | 17:30 |
| VAKBN VAKIFLAR BANKASI | 29,40 | 0,68 | 956.353.791,14 | 17:29 |
| VAKFA VAKIF FAKTORING | 13,64 | 4,36 | 1.822.818.204,80 | 17:30 |
| VAKFN VAKIF FIN. KIR. | 2,02 | 2,02 | 339.800.900,59 | 17:29 |
| VAKKO VAKKO TEKSTIL | 57,60 | 0,44 | 18.064.485,75 | 17:29 |
| VANGD VANET GIDA | 44,00 | -3,51 | 21.499.948,78 | 17:29 |
| VBTYZ VBT YAZILIM | 15,82 | -0,50 | 55.994.711,37 | 17:30 |
| VERTU VERUSATURK GIRISIM | 39,92 | -0,70 | 34.659.013,34 | 17:27 |
| VERUS VERUSA HOLDING | 243,60 | -4,00 | 61.084.489,10 | 17:29 |
| VESBE VESTEL BEYAZ ESYA | 8,29 | -2,13 | 86.430.740,67 | 17:30 |
| VESTL VESTEL | 30,98 | -5,09 | 473.812.813,48 | 17:30 |
| VKFYO VAKIF YAT. ORT. | 41,22 | 0,00 | 13.723.250,94 | 13:55 |
| VKGYO VAKIF GMYO | 2,66 | 1,53 | 123.149.619,07 | 17:29 |
| VKING VIKING KAGIT | 36,36 | -1,30 | 38.738.970,28 | 17:30 |
| VRGYO VERA KONSEPT GMYO | 2,71 | 0,74 | 46.119.124,99 | 17:29 |
| VSNMD VISNE MADENCILIK | 93,60 | 0,86 | 147.379.834,40 | 17:30 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 272,75 | -2,59 | 94.239.784,50 | 17:30 |
| YATAS YATAS | 37,38 | 3,20 | 45.671.162,74 | 17:29 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 30,86 | 3,84 | 62.335.296,42 | 17:29 |
| YBTAS YIBITAS INSAAT MALZEME | 23,60 | 0,94 | 1.309.156,48 | 13:55 |
| YEOTK YEO TEKNOLOJI ENERJI | 38,10 | 1,93 | 343.763.515,80 | 17:29 |
| YESIL YESIL YATIRIM HOLDING | 2,29 | 7,01 | 192.762.684,60 | 17:30 |
| YGGYO YENI GIMAT GMYO | 128,00 | -1,39 | 14.329.289,10 | 17:29 |
| YGYO YESIL GMYO | 1,47 | 2,80 | 1.974.742,54 | 13:55 |
| YIGIT YIGIT AKU | 24,16 | -0,08 | 45.556.428,30 | 17:29 |
| YKBNK YAPI VE KREDI BANK. | 36,92 | 1,43 | 4.621.544.755,28 | 17:30 |
| YKSLN YUKSELEN CELIK | 3,57 | 0,28 | 61.051.294,43 | 17:30 |
| YKSLNR YUKSELEN CELIK - RHKP | 2,57 | 0,78 | 12.666.594,28 | 17:29 |
| YONGA YONGA MOBILYA | 63,60 | -2,90 | 2.155.955,20 | 13:55 |
| YUNSA YUNSA | 8,24 | -0,36 | 39.837.128,76 | 17:29 |
| YYAPI YESIL YAPI | 2,21 | 7,80 | 598.845.799,84 | 17:30 |
| YYLGD YAYLA GIDA | 10,26 | 1,38 | 38.358.854,65 | 17:29 |
| ZEDUR ZEDUR ENERJI | 8,88 | -1,22 | 21.589.264,90 | 17:29 |
| ZOREN ZORLU ENERJI | 3,18 | 0,00 | 141.204.502,92 | 17:30 |
| ZRGYO ZIRAAT GMYO | 23,36 | 4,01 | 66.565.097,16 | 17:29 |
