20 Ağustos 2025
| Hisse | Son | Fark% | En Düşük | Saat |
|---|---|---|---|---|
| A1CAP A1 CAPITAL YATIRIM | 10,50 | -0,57 | 269.511.739,46 | 17:55 |
| A1YEN A1 YENILENEBILIR ENERJI | 31,64 | 2,20 | 82.656.349,72 | 17:55 |
| ACSEL ACIPAYAM SELULOZ | 119,40 | 0,34 | 23.162.891,40 | 17:55 |
| ADEL ADEL KALEMCILIK | 37,44 | -1,06 | 80.144.458,68 | 17:55 |
| ADESE ADESE GAYRIMENKUL | 18,32 | 6,14 | 803.392.824,01 | 17:55 |
| ADGYO ADRA GMYO | 46,70 | 0,04 | 72.365.339,90 | 17:55 |
| AEFES ANADOLU EFES | 17,83 | 1,94 | 1.779.949.338,90 | 17:55 |
| AFYON AFYON CIMENTO | 14,04 | 1,30 | 61.304.506,15 | 17:55 |
| AGESA AGESA HAYAT EMEKLILIK | 167,10 | 1,58 | 35.613.812,90 | 17:55 |
| AGHOL ANADOLU GRUBU HOLDING | 29,70 | 1,99 | 207.122.672,80 | 17:55 |
| AGROT AGROTECH TEKNOLOJI | 8,05 | -2,42 | 200.801.815,59 | 17:55 |
| AGYO ATAKULE GMYO | 7,78 | -0,51 | 6.529.394,99 | 17:50 |
| AHGAZ AHLATCI DOGALGAZ | 35,52 | 0,68 | 279.179.352,68 | 17:55 |
| AHSGY AHES GMYO | 33,80 | 9,17 | 165.121.954,02 | 17:55 |
| AKBNK AKBANK | 67,25 | 2,13 | 4.498.789.787,80 | 17:55 |
| AKCNS AKCANSA | 134,30 | 0,83 | 119.328.460,40 | 17:55 |
| AKENR AKENERJI | 11,29 | 0,18 | 151.915.158,61 | 17:55 |
| AKFGY AKFEN GMYO | 2,99 | 1,36 | 370.618.176,36 | 17:55 |
| AKFIS AKFEN INSAAT | 24,34 | 1,16 | 111.552.120,92 | 17:55 |
| AKFYE AKFEN YEN. ENERJI | 18,84 | -0,84 | 138.295.134,44 | 17:55 |
| AKGRT AKSIGORTA | 6,69 | 1,67 | 112.880.740,94 | 17:55 |
| AKMGY AKMERKEZ GMYO | 228,10 | 3,31 | 7.547.664,80 | 17:55 |
| AKSA AKSA | 10,25 | 3,22 | 305.722.768,07 | 17:55 |
| AKSEN AKSA ENERJI | 42,64 | -1,02 | 195.499.487,56 | 17:55 |
| AKSGY AKIS GMYO | 7,58 | 0,66 | 132.826.674,57 | 17:55 |
| AKSUE AKSU ENERJI | 18,77 | -1,26 | 8.206.391,73 | 17:55 |
| AKYHO AKDENIZ YATIRIM HOLDING | 3,53 | 2,02 | 15.783.942,65 | 17:55 |
| ALARK ALARKO HOLDING | 90,40 | 2,96 | 623.527.363,90 | 17:55 |
| ALBRK ALBARAKA TURK | 8,53 | 3,27 | 245.250.339,20 | 17:55 |
| ALCAR ALARKO CARRIER | 978,00 | 0,36 | 44.270.143,50 | 17:55 |
| ALCTL ALCATEL LUCENT TELETAS | 113,90 | 3,45 | 142.843.721,60 | 17:55 |
| ALFAS ALFA SOLAR ENERJI | 48,74 | -2,71 | 134.419.780,48 | 17:55 |
| ALGYO ALARKO GMYO | 21,68 | 1,12 | 99.433.280,32 | 17:55 |
| ALKA ALKIM KAGIT | 7,60 | -0,39 | 26.723.879,55 | 17:55 |
| ALKIM ALKIM KIMYA | 18,66 | -5,23 | 156.827.312,08 | 17:55 |
| ALKLC ALTINKILIC GIDA VE SUT | 85,65 | 9,95 | 374.302.938,10 | 17:54 |
| ALTINS1 DARPHANE ALTIN SERTIFIKASI | 47,46 | 0,00 | 543.582.005,95 | 17:55 |
| ALTNY ALTINAY SAVUNMA | 76,05 | 3,40 | 822.977.362,00 | 17:55 |
| ALVES ALVES KABLO | 34,92 | -4,12 | 384.703.201,90 | 17:55 |
| ANELE ANEL ELEKTRIK | 23,36 | 7,25 | 265.877.027,18 | 17:55 |
| ANGEN ANATOLIA TANI VE BIYOTEKNOLOJI | 11,89 | 0,25 | 21.316.514,80 | 17:55 |
| ANHYT ANADOLU HAYAT EMEK. | 84,30 | 3,25 | 130.441.801,85 | 17:55 |
| ANSGR ANADOLU SIGORTA | 22,18 | 0,18 | 277.073.572,60 | 17:55 |
| ARASE DOGU ARAS ENERJI | 57,90 | -0,94 | 27.739.454,30 | 17:55 |
| ARCLK ARCELIK | 144,30 | 0,42 | 237.866.228,70 | 17:55 |
| ARDYZ ARD BILISIM TEKNOLOJILERI | 28,78 | 2,42 | 115.163.748,52 | 17:55 |
| ARENA ARENA BILGISAYAR | 35,08 | 1,39 | 58.995.665,28 | 17:55 |
| ARMGD ARMADA GIDA | 34,04 | 0,77 | 94.930.943,66 | 17:55 |
| ARSAN ARSAN TEKSTIL | 23,36 | -2,26 | 39.993.506,10 | 17:55 |
| ARTMS ARTEMIS HALI | 36,34 | -1,62 | 56.820.096,84 | 17:55 |
| ARZUM ARZUM EV ALETLERI | 5,34 | 0,00 | 27.346.264,61 | 17:55 |
| ASELS ASELSAN | 182,10 | 5,63 | 6.685.040.253,50 | 17:55 |
| ASGYO ASCE GMYO | 12,18 | 2,10 | 58.671.713,90 | 17:55 |
| ASTOR ASTOR ENERJI | 116,80 | 0,17 | 1.686.636.244,40 | 17:55 |
| ASUZU ANADOLU ISUZU | 63,30 | 0,56 | 79.126.449,60 | 17:55 |
| ATAGY ATA GMYO | 12,80 | 1,51 | 6.553.160,30 | 17:55 |
| ATAKP ATAKEY PATATES | 53,35 | 1,04 | 101.453.787,50 | 17:55 |
| ATATP ATP YAZILIM | 126,80 | 9,97 | 503.729.740,70 | 17:55 |
| ATEKS AKIN TEKSTIL | 84,50 | -0,59 | 925.695,00 | 17:55 |
| ATLAS ATLAS YAT. ORT. | 6,18 | -2,52 | 4.082.624,36 | 17:55 |
| ATSYH ATLANTIS YATIRIM HOLDING | 51,00 | -1,92 | 2.849.031,30 | 17:55 |
| AVGYO AVRASYA GMYO | 13,47 | 5,65 | 8.171.727,50 | 17:55 |
| AVHOL AVRUPA YATIRIM HOLDING | 54,20 | 4,23 | 676.704.446,10 | 17:55 |
| AVOD A.V.O.D GIDA VE TARIM | 3,41 | -0,58 | 107.815.462,45 | 17:55 |
| AVPGY AVRUPAKENT GMYO | 64,15 | 1,83 | 89.764.569,90 | 17:55 |
| AVTUR AVRASYA PETROL VE TUR. | 14,70 | -2,00 | 13.431.056,15 | 17:55 |
| AYCES ALTINYUNUS CESME | 481,00 | 1,80 | 74.365.872,00 | 17:55 |
| AYDEM AYDEM ENERJI | 20,14 | 0,70 | 88.409.373,02 | 17:55 |
| AYEN AYEN ENERJI | 28,18 | 1,73 | 36.857.013,04 | 17:55 |
| AYES AYES CELIK HASIR VE CIT | 17,00 | -3,41 | 3.920.365,73 | 17:55 |
| AYGAZ AYGAZ | 164,20 | 1,61 | 112.666.372,70 | 17:55 |
| AZTEK AZTEK TEKNOLOJI | 46,10 | 0,79 | 45.525.125,18 | 17:55 |
| BAGFS BAGFAS | 36,20 | 1,69 | 91.295.353,60 | 17:55 |
| BAHKM BAHADIR KIMYA | 62,75 | -5,21 | 113.878.556,70 | 17:55 |
| BAKAB BAK AMBALAJ | 40,32 | 0,80 | 25.523.760,54 | 17:55 |
| BALAT BALATACILAR BALATACILIK | 78,90 | 0,06 | 4.902.856,50 | 17:55 |
| BALSU BALSU GIDA | 24,62 | -1,52 | 257.514.581,24 | 17:55 |
| BANVT BANVIT | 207,10 | 0,15 | 57.464.943,60 | 17:55 |
| BARMA BAREM AMBALAJ | 18,97 | -0,42 | 30.263.159,87 | 17:55 |
| BASCM BASTAS BASKENT CIMENTO | 17,47 | 9,94 | 3.296.457,17 | 17:55 |
| BASGZ BASKENT DOGALGAZ GMYO | 34,72 | 0,23 | 32.148.038,70 | 17:55 |
| BAYRK BAYRAK TABAN SANAYI | 28,36 | 6,06 | 169.890.102,54 | 17:55 |
| BEGYO BATI EGE GMYO | 12,34 | -3,67 | 394.063.545,73 | 17:55 |
| BERA BERA HOLDING | 17,39 | -1,08 | 168.034.032,02 | 17:55 |
| BESLR BESLER GIDA | 15,24 | 0,66 | 76.078.036,23 | 17:55 |
| BEYAZ BEYAZ FILO | 26,78 | 0,00 | 29.509.181,32 | 17:55 |
| BFREN BOSCH FREN SISTEMLERI | 184,70 | -0,54 | 56.110.968,20 | 17:55 |
| BIENY BIEN YAPI URUNLERI | 45,36 | -1,13 | 168.471.141,32 | 17:55 |
| BIGCH BUYUK SEFLER BIGCHEFS | 43,72 | 1,25 | 79.349.421,92 | 17:55 |
| BIGEN BIRLESIM GRUP ENERJI | 11,39 | -0,18 | 138.106.924,39 | 17:55 |
| BIMAS BIM MAGAZALAR | 514,50 | 1,08 | 1.711.997.934,00 | 17:55 |
| BINBN BIN ULASIM TEKNOLOJILERI | 209,70 | 3,50 | 247.468.320,20 | 17:55 |
| BINHO 1000 YATIRIMLAR HOL. | 333,50 | 2,85 | 2.011.408.150,00 | 17:55 |
| BIOEN BIOTREND CEVRE VE ENERJI | 20,38 | 1,29 | 154.852.536,12 | 17:55 |
| BIZIM BIZIM MAGAZALARI | 27,96 | 1,38 | 25.345.816,14 | 17:55 |
| BJKAS BESIKTAS FUTBOL YAT. | 2,27 | 5,09 | 473.254.466,69 | 17:55 |
| BLCYT BILICI YATIRIM | 20,94 | 8,33 | 90.151.834,03 | 17:55 |
| BMSCH BMS CELIK HASIR | 14,70 | -2,13 | 42.717.044,40 | 17:55 |
| BMSTL BMS BIRLESIK METAL | 55,25 | -0,54 | 82.981.310,30 | 17:55 |
| BNTAS BANTAS AMBALAJ | 7,35 | 0,68 | 27.385.932,66 | 17:55 |
| BOBET BOGAZICI BETON SANAYI | 20,52 | 1,58 | 87.680.058,18 | 17:55 |
| BORLS BORLEASE OTOMOTIV | 21,98 | 3,58 | 188.555.250,46 | 17:55 |
| BORSK BOR SEKER | 25,48 | 5,20 | 240.808.780,50 | 17:55 |
| BOSSA BOSSA | 8,10 | 2,53 | 71.710.324,48 | 17:55 |
| BRISA BRISA | 79,20 | 1,41 | 52.602.003,45 | 17:55 |
| BRKO BIRKO MENSUCAT | 7,99 | -2,56 | 2.242.516,63 | 17:55 |
| BRKSN BERKOSAN YALITIM | 8,73 | 3,93 | 14.221.772,85 | 17:54 |
| BRKVY BIRIKIM VARLIK YONETIM | 88,55 | 0,97 | 216.414.289,00 | 17:55 |
| BRLSM BIRLESIM MUHENDISLIK | 17,11 | -2,84 | 64.358.301,97 | 17:55 |
| BRMEN BIRLIK MENSUCAT | 12,67 | 9,98 | 5.526.883,14 | 17:55 |
| BRSAN BORUSAN BORU SANAYI | 395,25 | 4,29 | 851.724.972,00 | 17:55 |
| BRYAT BORUSAN YAT. PAZ. | 2.324,00 | 5,11 | 387.242.045,00 | 17:55 |
| BSOKE BATISOKE CIMENTO | 13,95 | -0,21 | 81.308.448,57 | 17:55 |
| BTCIM BATI CIMENTO | 4,05 | 0,00 | 359.171.242,65 | 17:55 |
| BUCIM BURSA CIMENTO | 7,41 | -0,67 | 86.241.243,64 | 17:55 |
| BULGS BULLS GSYO | 37,52 | 2,12 | 550.032.950,34 | 17:55 |
| BURCE BURCELIK | 17,74 | 2,37 | 254.715.731,45 | 17:55 |
| BURVA BURCELIK VANA | 120,30 | 9,96 | 49.025.553,70 | 17:55 |
| BVSAN BULBULOGLU VINC | 107,00 | 3,08 | 170.024.310,80 | 17:55 |
| BYDNR BAYDONER RESTORANLARI | 24,94 | -0,40 | 43.256.973,40 | 17:55 |
| CANTE CAN2 TERMIK | 2,33 | -0,43 | 1.838.632.354,86 | 17:55 |
| CASA CASA EMTIA PETROL | 126,50 | 1,61 | 5.799.868,20 | 17:55 |
| CATES CATES ELEKTRIK | 35,56 | 0,74 | 66.537.458,02 | 17:55 |
| CCOLA COCA COLA ICECEK | 50,10 | 1,17 | 505.713.214,85 | 17:55 |
| CELHA CELIK HALAT | 9,64 | -0,21 | 27.774.781,67 | 17:55 |
| CEMAS CEMAS DOKUM | 7,76 | -1,02 | 208.667.390,21 | 17:55 |
| CEMTS CEMTAS | 12,63 | 0,96 | 123.962.861,78 | 17:55 |
| CEMZY CEM ZEYTIN | 24,56 | 6,32 | 330.284.228,60 | 17:55 |
| CEOEM CEO EVENT MEDYA | 40,00 | 4,99 | 176.163.663,40 | 17:55 |
| CGCAM CAGDAS CAM | 45,62 | 4,01 | 630.528.625,76 | 17:55 |
| CIMSA CIMSA | 49,24 | 1,69 | 472.371.276,36 | 17:55 |
| CLEBI CELEBI | 1.697,00 | -0,41 | 201.087.382,00 | 17:55 |
| CMBTN CIMBETON | 2.205,00 | 1,43 | 50.623.403,00 | 17:55 |
| CMENT CIMENTAS | 426,50 | -6,26 | 3.851.325,50 | 17:55 |
| CONSE CONSUS ENERJI | 3,58 | 0,85 | 45.915.065,64 | 17:55 |
| COSMO COSMOS YAT. HOLDING | 136,30 | 2,33 | 11.527.398,70 | 17:54 |
| CRDFA CREDITWEST FAKTORING | 20,36 | -2,02 | 39.562.232,90 | 17:55 |
| CRFSA CARREFOURSA | 87,50 | 2,70 | 23.317.603,65 | 17:55 |
| CUSAN CUHADAROGLU METAL | 34,22 | 4,01 | 142.527.690,92 | 17:55 |
| CVKMD CVK MADEN | 13,95 | 3,33 | 523.015.908,98 | 17:55 |
| CWENE CW ENERJI | 17,88 | -0,78 | 159.675.435,87 | 17:55 |
| DAGHL TERA FINANSAL YAT. HOL. | 248,80 | -2,24 | 136.602.485,55 | 17:55 |
| DAGI DAGI GIYIM | 6,22 | 1,97 | 169.669.609,40 | 17:55 |
| DAPGM DAP GAYRIMENKUL | 16,12 | 1,38 | 580.156.960,34 | 17:55 |
| DARDL DARDANEL | 2,39 | 1,70 | 110.555.063,83 | 17:55 |
| DCTTR DCT TRADING DIS TICARET | 35,84 | 1,13 | 653.075.229,06 | 17:55 |
| DENGE DENGE HOLDING | 3,00 | 4,53 | 141.290.966,80 | 17:55 |
| DERHL DERLUKS YATIRIM HOLDING | 21,96 | -1,52 | 322.703.128,20 | 17:55 |
| DERIM DERIMOD | 40,16 | 0,90 | 31.777.586,10 | 17:55 |
| DESA DESA DERI | 14,09 | -3,09 | 58.744.868,15 | 17:55 |
| DESPC DESPEC BILGISAYAR | 62,45 | 3,22 | 37.767.346,05 | 17:55 |
| DEVA DEVA HOLDING | 65,90 | 0,30 | 39.501.481,15 | 17:55 |
| DGATE DATAGATE BILGISAYAR | 87,80 | -1,01 | 112.143.765,70 | 17:55 |
| DGGYO DOGUS GMYO | 34,48 | 1,17 | 4.776.669,70 | 17:54 |
| DGNMO DOGANLAR MOBILYA | 7,83 | -1,01 | 144.698.707,67 | 17:55 |
| DIRIT DIRITEKS DIRILIS TEKSTIL | 32,60 | -6,86 | 3.495.225,40 | 17:55 |
| DITAS DITAS DOGAN | 35,10 | 4,78 | 72.847.701,68 | 17:55 |
| DMLKTG EMLAK KONUT DAMLA KENT GMS | 6,97 | -3,33 | 835.805.611,99 | 17:55 |
| DMRGD DMR UNLU MAMULLER | 34,80 | -2,41 | 191.061.951,52 | 17:55 |
| DMSAS DEMISAS DOKUM | 7,51 | 0,67 | 42.248.422,76 | 17:55 |
| DNISI DINAMIK ISI MAKINA YALITIM | 23,96 | -0,99 | 54.100.902,24 | 17:55 |
| DOAS DOGUS OTOMOTIV | 196,20 | -3,96 | 755.463.900,90 | 17:55 |
| DOBUR DOGAN BURDA | 511,50 | -2,01 | 123.514.478,00 | 17:55 |
| DOCO DO-CO | 10.722,50 | -1,65 | 48.380.445,00 | 17:55 |
| DOFER DOFER YAPI MALZEMELERI | 49,44 | 2,83 | 123.957.452,07 | 17:55 |
| DOGUB DOGUSAN | 20,28 | 4,54 | 10.664.895,45 | 17:55 |
| DOHOL DOGAN HOLDING | 19,42 | -0,87 | 312.249.833,50 | 17:55 |
| DOKTA DOKTAS DOKUMCULUK | 26,28 | 2,98 | 87.811.268,16 | 17:55 |
| DSTKF DESTEK FINANS FAKTORING | 541,00 | -0,73 | 639.306.627,50 | 17:55 |
| DURDO DURAN DOGAN BASIM | 4,45 | 3,97 | 91.940.617,42 | 17:55 |
| DURKN DURUKAN SEKERLEME | 16,93 | -0,47 | 68.423.879,81 | 17:55 |
| DYOBY DYO BOYA | 15,44 | -0,58 | 37.511.585,23 | 17:55 |
| DZGYO DENIZ GMYO | 7,49 | 3,45 | 86.951.152,05 | 17:55 |
| EBEBK EBEBEK MAGAZACILIK | 54,35 | 0,93 | 34.024.763,35 | 17:55 |
| ECILC ECZACIBASI ILAC | 65,15 | 2,44 | 617.903.799,10 | 17:55 |
| ECZYT ECZACIBASI YATIRIM | 243,30 | -0,69 | 163.147.274,30 | 17:55 |
| EDATA E-DATA TEKNOLOJI | 5,50 | -2,65 | 85.553.177,77 | 17:55 |
| EDIP EDIP GAYRIMENKUL | 38,94 | -3,66 | 162.911.029,14 | 17:55 |
| EFORC EFOR CAY SANAYI | 106,80 | -1,57 | 216.701.272,30 | 17:55 |
| EGEEN EGE ENDUSTRI | 8.042,50 | 1,71 | 166.756.317,50 | 17:55 |
| EGEGY EGEYAPI AVRUPA GMYO | 26,88 | -1,32 | 69.167.424,20 | 17:55 |
| EGEPO NASMED EGEPOL | 9,65 | -2,43 | 111.347.501,41 | 17:55 |
| EGGUB EGE GUBRE | 105,10 | 0,00 | 45.939.496,10 | 17:55 |
| EGPRO EGE PROFIL | 23,94 | 8,03 | 101.199.375,44 | 17:55 |
| EGSER EGE SERAMIK | 3,58 | 1,99 | 16.130.175,92 | 17:55 |
| EKGYO EMLAK KONUT GMYO | 20,22 | 0,50 | 2.744.439.805,38 | 17:55 |
| EKIZ EKIZ KIMYA | 79,00 | 4,29 | 1.708.991,00 | 17:55 |
| EKOS EKOS TEKNOLOJI | 27,04 | -2,17 | 121.599.714,18 | 17:55 |
| EKSUN EKSUN GIDA | 6,50 | -1,81 | 30.166.123,33 | 17:55 |
| ELITE ELITE NATUREL ORGANIK GIDA | 36,32 | -2,99 | 103.418.617,36 | 17:55 |
| EMKEL EMEK ELEKTRIK | 91,30 | 0,00 | 144.372.719,30 | 17:55 |
| EMNIS EMINIS AMBALAJ | 215,00 | 0,00 | 3.600.722,80 | 17:55 |
| ENDAE ENDA ENERJI HOLDING | 19,42 | 5,66 | 148.554.274,49 | 17:55 |
| ENERY ENERYA ENERJI | 10,49 | 1,65 | 360.764.184,77 | 17:55 |
| ENJSA ENERJISA ENERJI | 71,00 | -0,63 | 224.919.483,85 | 17:55 |
| ENKAI ENKA INSAAT | 73,25 | 2,16 | 934.166.638,15 | 17:55 |
| ENSRI ENSARI SINAI YATIRIMLAR | 79,05 | 9,94 | 134.075.507,95 | 17:53 |
| ENTRA IC ENTERRA YEN. ENERJI | 13,05 | 0,54 | 459.696.379,48 | 17:55 |
| EPLAS EGEPLAST | 6,39 | 0,63 | 46.991.902,37 | 17:55 |
| ERBOS ERBOSAN | 182,30 | 0,33 | 17.314.809,80 | 17:55 |
| ERCB ERCIYAS CELIK BORU | 80,80 | 0,00 | 65.590.916,20 | 17:55 |
| EREGL EREGLI DEMIR CELIK | 29,38 | 0,07 | 5.759.977.100,16 | 17:55 |
| ERSU ERSU GIDA | 18,70 | -0,05 | 16.464.169,59 | 17:55 |
| ESCAR ESCAR FILO | 30,68 | -0,07 | 119.845.684,60 | 17:55 |
| ESCOM ESCORT TEKNOLOJI | 3,29 | 0,92 | 66.803.373,84 | 17:55 |
| ESEN ESENBOGA ELEKTRIK | 14,81 | -9,97 | 1.650.170.136,22 | 17:55 |
| ETILR ETILER GIDA | 10,39 | 2,47 | 593.485.413,69 | 17:55 |
| ETYAT EURO TREND YAT. ORT. | 15,84 | -2,04 | 3.780.902,92 | 17:55 |
| EUHOL EURO YATIRIM HOLDING | 11,28 | -1,83 | 13.734.524,50 | 17:55 |
| EUKYO EURO KAPITAL YAT. ORT. | 13,16 | -0,38 | 3.035.516,26 | 17:55 |
| EUPWR EUROPOWER ENERJI | 29,90 | 0,00 | 200.549.992,24 | 17:55 |
| EUREN EUROPEN ENDUSTRI | 7,39 | 1,79 | 558.741.205,41 | 17:55 |
| EUYO EURO YAT. ORT. | 12,53 | -1,34 | 3.644.920,95 | 17:55 |
| EYGYO EYG GMYO | 4,14 | 1,47 | 131.197.624,44 | 17:55 |
| FADE FADE GIDA | 14,46 | 0,21 | 14.290.341,92 | 17:55 |
| FENER FENERBAHCE FUTBOL | 12,92 | 0,39 | 774.349.253,02 | 17:55 |
| FLAP FLAP KONGRE TOPLANTI HIZ. | 9,47 | -0,11 | 11.006.695,39 | 17:55 |
| FMIZP F-M IZMIT PISTON | 317,00 | 0,88 | 20.114.143,50 | 17:55 |
| FONET FONET BILGI TEKNOLOJILERI | 15,79 | -3,01 | 95.526.336,30 | 17:55 |
| FORMT FORMET METAL VE CAM | 3,78 | -1,82 | 258.407.769,06 | 17:55 |
| FORTE FORTE BILGI ILETISIM | 85,15 | 1,25 | 63.685.042,00 | 17:55 |
| FRIGO FRIGO PAK GIDA | 7,28 | 0,14 | 53.986.468,82 | 17:55 |
| FROTO FORD OTOSAN | 114,00 | 2,70 | 2.015.589.870,90 | 17:55 |
| FZLGY FUZUL GMYO | 13,01 | 9,97 | 200.227.541,70 | 17:54 |
| GARAN GARANTI BANKASI | 145,90 | 2,03 | 2.744.189.177,60 | 17:55 |
| GARFA GARANTI FAKTORING | 24,86 | -0,40 | 20.541.417,10 | 17:55 |
| GEDIK GEDIK Y. MEN. DEG. | 7,83 | 0,77 | 922.286.960,29 | 17:55 |
| GEDZA GEDIZ AMBALAJ | 28,76 | 1,27 | 55.280.273,30 | 17:55 |
| GENIL GEN ILAC | 197,80 | 6,98 | 519.261.072,80 | 17:55 |
| GENTS GENTAS | 22,66 | -1,48 | 109.505.303,22 | 17:55 |
| GEREL GERSAN ELEKTRIK | 20,58 | -2,74 | 178.902.701,36 | 17:55 |
| GESAN GIRISIM ELEKTRIK SANAYI | 49,12 | 0,41 | 243.799.168,14 | 17:55 |
| GIPTA GIPTA OFIS KIRTASIYE | 143,90 | 2,06 | 132.829.548,80 | 17:55 |
| GLBMD GLOBAL MEN. DEG. | 15,74 | 1,03 | 14.862.763,96 | 17:54 |
| GLCVY GELECEK VARLIK YONETIMI | 70,15 | -1,20 | 85.845.085,35 | 17:55 |
| GLRMK GULERMAK AGIR SANAYI | 164,00 | 0,00 | 325.241.841,70 | 17:55 |
| GLRYH GULER YAT. HOLDING | 4,77 | 2,36 | 139.879.984,31 | 17:55 |
| GLYHO GLOBAL YAT. HOLDING | 9,20 | 2,00 | 116.723.110,50 | 17:55 |
| GMTAS GIMAT MAGAZACILIK | 20,76 | 4,32 | 39.240.587,12 | 17:54 |
| GOKNR GOKNUR GIDA | 25,24 | 1,77 | 256.489.434,52 | 17:55 |
| GOLTS GOLTAS CIMENTO | 340,50 | 0,52 | 67.964.338,75 | 17:55 |
| GOODY GOOD-YEAR | 17,83 | 1,36 | 38.118.543,65 | 17:54 |
| GOZDE GOZDE GIRISIM | 23,20 | 0,87 | 59.532.203,90 | 17:55 |
| GRNYO GARANTI YAT. ORT. | 13,64 | 8,00 | 49.004.105,55 | 17:55 |
| GRSEL GUR-SEL TURIZM TASIMACILIK | 308,75 | 1,56 | 258.316.295,00 | 17:55 |
| GRTHO GRAINTURK HOLDING | 507,00 | 4,27 | 379.742.227,75 | 17:55 |
| GSDDE GSD DENIZCILIK | 10,30 | 4,78 | 126.374.008,16 | 17:55 |
| GSDHO GSD HOLDING | 5,18 | 3,19 | 265.873.567,31 | 17:55 |
| GSRAY GALATASARAY SPORTIF | 1,50 | 2,74 | 1.537.211.067,91 | 17:55 |
| GUBRF GUBRE FABRIK. | 272,25 | 0,74 | 565.417.385,75 | 17:55 |
| GUNDG GUNDOGDU GIDA | 87,30 | 3,80 | 228.098.698,30 | 17:55 |
| GWIND GALATA WIND ENERJI | 27,34 | 0,66 | 69.091.727,12 | 17:55 |
| GZNMI GEZINOMI SEYAHAT | 284,00 | -0,53 | 96.263.959,75 | 17:55 |
| HALKB T. HALK BANKASI | 27,30 | 1,71 | 1.196.234.450,54 | 17:55 |
| HATEK HATAY TEKSTIL | 18,02 | 4,52 | 51.005.668,26 | 17:55 |
| HATSN HATSAN GEMI | 51,05 | -2,48 | 124.766.348,92 | 17:55 |
| HDFGS HEDEF GIRISIM | 2,36 | -1,26 | 82.032.747,25 | 17:55 |
| HEDEF HEDEF HOLDING | 13,63 | 1,87 | 140.197.008,47 | 17:55 |
| HEKTS HEKTAS | 4,65 | -2,72 | 1.274.622.041,46 | 17:55 |
| HKTM HIDROPAR HAREKET KONTROL | 13,13 | 1,16 | 77.405.114,42 | 17:55 |
| HLGYO HALK GMYO | 4,50 | 8,43 | 1.136.022.322,68 | 17:55 |
| HOROZ HOROZ LOJISTIK | 58,95 | 0,17 | 55.451.994,90 | 17:55 |
| HRKET HAREKET PROJE TASIMACILIGI | 79,80 | -6,06 | 251.289.793,85 | 17:55 |
| HTTBT HITIT BILGISAYAR | 48,58 | 1,34 | 46.078.419,40 | 17:55 |
| HUBVC HUB GIRISIM | 2,50 | -1,57 | 8.880.080,85 | 17:55 |
| HUNER HUN YENILENEBILIR ENERJI | 4,16 | 0,48 | 232.801.503,05 | 17:55 |
| HURGZ HURRIYET GZT. | 7,24 | -5,73 | 52.487.720,83 | 17:55 |
| ICBCT ICBC TURKEY BANK | 16,03 | -0,06 | 106.636.577,07 | 17:55 |
| ICUGS ICU GIRISIM | 3,77 | 2,17 | 292.379.450,66 | 17:55 |
| IDGYO IDEALIST GMYO | 4,59 | 9,81 | 26.132.861,30 | 17:53 |
| IEYHO ISIKLAR ENERJI YAPI HOL. | 16,33 | -1,69 | 906.350.516,60 | 17:55 |
| IHAAS IHLAS HABER AJANSI | 42,60 | -3,53 | 70.248.500,22 | 17:55 |
| IHEVA IHLAS EV ALETLERI | 2,66 | 0,76 | 8.762.417,01 | 17:55 |
| IHGZT IHLAS GAZETECILIK | 2,02 | 1,00 | 145.047.715,14 | 17:55 |
| IHLAS IHLAS HOLDING | 3,41 | -3,94 | 534.280.526,63 | 17:55 |
| IHLGM IHLAS GAYRIMENKUL | 3,08 | 0,98 | 159.658.589,60 | 17:55 |
| IHYAY IHLAS YAYIN HOLDING | 2,90 | 3,57 | 192.067.716,86 | 17:55 |
| IMASM IMAS MAKINA | 4,21 | -4,10 | 260.068.094,31 | 17:55 |
| INDES INDEKS BILGISAYAR | 8,22 | 1,73 | 57.004.773,32 | 17:55 |
| INFO INFO YATIRIM | 4,02 | -0,25 | 112.726.083,38 | 17:55 |
| INGRM INGRAM BILISIM | 400,50 | -3,84 | 30.962.993,75 | 17:55 |
| INTEK INNOSA TEKNOLOJI | 424,25 | -2,02 | 4.481.940,75 | 17:55 |
| INTEM INTEMA | 223,10 | -3,59 | 20.533.527,00 | 17:55 |
| INVEO INVEO YATIRIM HOLDING | 12,93 | 0,78 | 482.968.242,71 | 17:55 |
| INVES INVESTCO HOLDING | 538,50 | 0,84 | 45.668.259,00 | 17:55 |
| IPEKE IPEK DOGAL ENERJI | 53,00 | 0,76 | 106.219.697,00 | 17:55 |
| ISATR IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 18:10 |
| ISBIR ISBIR HOLDING | 119,50 | 4,09 | 3.304.858,10 | 17:55 |
| ISBTR IS BANKASI (B) | 452.995,00 | 0,00 | 905.992,50 | 17:55 |
| ISCTR IS BANKASI (C) | 14,70 | 1,80 | 5.801.541.564,62 | 17:55 |
| ISDMR ISKENDERUN DEMIR CELIK | 39,86 | -0,30 | 97.154.203,86 | 17:55 |
| ISFIN IS FIN.KIR. | 17,60 | 1,27 | 74.969.355,81 | 17:55 |
| ISGSY IS GIRISIM | 77,15 | 9,98 | 185.051.988,85 | 17:54 |
| ISGYO IS GMYO | 19,29 | 0,57 | 124.802.800,52 | 17:55 |
| ISKPL ISIK PLASTIK | 6,33 | -0,16 | 82.800.279,94 | 17:55 |
| ISKUR IS BANKASI (KUR.) | 3.124.000,00 | 10,00 | 3.124.000,00 | 17:55 |
| ISMEN IS Y. MEN. DEG. | 41,74 | 1,41 | 281.764.917,24 | 17:55 |
| ISSEN ISBIR SENTETIK DOKUMA | 9,17 | 2,69 | 29.417.583,13 | 17:55 |
| ISYAT IS YAT. ORT. | 10,44 | 3,57 | 113.141.631,49 | 17:55 |
| IZENR IZDEMIR ENERJI | 9,28 | -3,43 | 804.736.302,12 | 17:54 |
| IZFAS IZMIR FIRCA | 142,00 | -8,80 | 723.539.253,40 | 17:55 |
| IZINV IZ YATIRIM HOLDING | 62,00 | -0,72 | 9.701.912,25 | 17:55 |
| IZMDC IZMIR DEMIR CELIK | 6,46 | 0,16 | 50.172.710,32 | 17:55 |
| JANTS JANTSA JANT SANAYI | 24,98 | -3,92 | 694.669.987,58 | 17:55 |
| KAPLM KAPLAMIN | 219,10 | 3,89 | 63.503.068,40 | 17:55 |
| KAREL KAREL ELEKTRONIK | 9,34 | -0,64 | 133.385.752,24 | 17:55 |
| KARSN KARSAN OTOMOTIV | 10,87 | 4,92 | 501.388.492,34 | 17:55 |
| KARTN KARTONSAN | 88,35 | 1,32 | 20.673.759,00 | 17:55 |
| KATMR KATMERCILER EKIPMAN | 3,13 | -0,32 | 506.632.167,35 | 17:55 |
| KAYSE KAYSERI SEKER FABRIKASI | 20,16 | 0,95 | 66.484.436,81 | 17:55 |
| KBORU KUZEY BORU | 14,06 | -0,85 | 134.927.614,68 | 17:55 |
| KCAER KOCAER CELIK | 15,12 | 2,02 | 217.896.007,55 | 17:55 |
| KCHOL KOC HOLDING | 182,80 | 1,95 | 5.297.171.263,70 | 17:55 |
| KENT KENT GIDA | 997,50 | 4,56 | 11.640.271,50 | 17:55 |
| KERVN KERVANSARAY YAT. HOLDING | 3,92 | 9,80 | 13.423.776,13 | 17:55 |
| KFEIN KAFEIN YAZILIM | 10,37 | -4,78 | 98.688.569,19 | 17:55 |
| KGYO KORAY GMYO | 3,39 | 1,19 | 10.086.043,91 | 17:55 |
| KIMMR KIM MARKET-ERSAN ALISVERIS | 14,50 | -1,02 | 25.181.141,99 | 17:55 |
| KLGYO KILER GMYO | 6,28 | 1,95 | 77.897.822,68 | 17:55 |
| KLKIM KALEKIM KIMYEVI MADDELER | 32,68 | 0,12 | 119.815.413,44 | 17:55 |
| KLMSN KLIMASAN KLIMA | 33,86 | 1,26 | 49.300.067,70 | 17:55 |
| KLNMA T. KALKINMA BANK. | 12,50 | 0,81 | 2.800.027,19 | 17:55 |
| KLRHO KILER HOLDING | 63,45 | -8,64 | 239.336.291,40 | 17:55 |
| KLSER KALESERAMIK | 32,26 | -1,65 | 55.374.329,98 | 17:55 |
| KLSYN KOLEKSIYON MOBILYA | 6,62 | -0,90 | 45.303.482,32 | 17:55 |
| KLYPV KALYON GUNES TEKNOLOJILERI | 66,95 | -0,52 | 136.370.753,25 | 17:55 |
| KMPUR KIMTEKS POLIURETAN | 16,11 | 1,13 | 37.587.507,16 | 17:55 |
| KNFRT KONFRUT TARIM | 17,38 | -0,11 | 30.201.371,85 | 17:55 |
| KOCMT KOC METALURJI | 14,49 | 3,06 | 83.583.783,56 | 17:55 |
| KONKA KONYA KAGIT | 39,44 | -0,15 | 98.003.163,08 | 17:55 |
| KONTR KONTROLMATIK TEKNOLOJI | 26,90 | -1,25 | 721.662.583,06 | 17:55 |
| KONYA KONYA CIMENTO | 5.340,00 | 0,33 | 52.294.885,00 | 17:55 |
| KOPOL KOZA POLYESTER | 6,17 | -0,32 | 76.449.929,75 | 17:55 |
| KORDS KORDSA TEKNIK TEKSTIL | 64,35 | 0,94 | 46.209.653,25 | 17:55 |
| KOTON KOTON MAGAZACILIK | 17,11 | 2,27 | 175.611.912,58 | 17:55 |
| KOZAA KOZA MADENCILIK | 73,05 | 1,25 | 625.329.354,35 | 17:55 |
| KOZAL KOZA ALTIN | 23,62 | 0,51 | 1.601.942.570,90 | 17:55 |
| KRDMA KARDEMIR (A) | 38,90 | 0,00 | 44.115.410,14 | 17:55 |
| KRDMB KARDEMIR (B) | 27,64 | 1,84 | 63.033.518,92 | 17:55 |
| KRDMD KARDEMIR (D) | 29,48 | 3,29 | 1.929.891.362,88 | 17:55 |
| KRGYO KORFEZ GMYO | 3,52 | 1,44 | 141.228.911,61 | 17:55 |
| KRONT KRON TEKNOLOJI | 14,48 | 4,93 | 112.929.213,65 | 17:55 |
| KRPLS KOROPLAST TEMIZLIK AMBALAJ | 8,08 | 1,64 | 20.555.821,94 | 17:55 |
| KRSTL KRISTAL KOLA | 10,55 | -0,94 | 129.050.035,06 | 17:55 |
| KRTEK KARSU TEKSTIL | 29,00 | 0,35 | 40.151.222,54 | 17:54 |
| KRVGD KERVAN GIDA | 2,46 | 3,80 | 75.380.904,77 | 17:55 |
| KSTUR KUSTUR KUSADASI TURIZM | 3.637,50 | -1,89 | 3.589.972,50 | 17:55 |
| KTLEV KATILIMEVIM TAS. FIN. | 9,74 | 8,71 | 4.245.171.757,46 | 17:55 |
| KTSKR KUTAHYA SEKER FABRIKASI | 68,70 | 1,40 | 42.950.814,70 | 17:55 |
| KUTPO KUTAHYA PORSELEN | 95,35 | -4,55 | 113.766.496,95 | 17:55 |
| KUVVA KUVVA GIDA | 87,00 | -1,14 | 4.922.863,10 | 17:55 |
| KUYAS KUYAS YATIRIM | 57,40 | 3,33 | 1.168.719.874,05 | 17:55 |
| KZBGY KIZILBUK GYO | 13,91 | 1,83 | 237.919.579,99 | 17:55 |
| KZGYO KUZUGRUP GMYO | 25,28 | -0,16 | 34.875.090,28 | 17:55 |
| LIDER LDR TURIZM | 281,00 | 9,87 | 211.789.840,75 | 17:55 |
| LIDFA LIDER FAKTORING | 4,24 | 2,91 | 192.755.141,37 | 17:55 |
| LILAK LILA KAGIT | 28,72 | 0,56 | 245.139.277,68 | 17:55 |
| LINK LINK BILGISAYAR | 707,00 | 1,07 | 412.746.327,50 | 17:55 |
| LKMNH LOKMAN HEKIM SAGLIK | 17,98 | 1,87 | 46.405.849,84 | 17:55 |
| LMKDC LIMAK DOGU ANADOLU | 29,50 | 2,64 | 162.606.177,02 | 17:55 |
| LOGO LOGO YAZILIM | 174,00 | 2,23 | 64.262.272,00 | 17:55 |
| LRSHO LORAS HOLDING | 5,83 | -1,52 | 440.045.825,45 | 17:55 |
| LUKSK LUKS KADIFE | 110,30 | -0,18 | 42.113.255,60 | 17:55 |
| LYDHO LYDIA HOLDING | 141,20 | 0,93 | 174.599.652,90 | 17:55 |
| LYDYE LYDIA YESIL ENERJI | 13.925,00 | 0,02 | 22.321.135,00 | 17:55 |
| MAALT MARMARIS ALTINYUNUS | 1.214,00 | 0,83 | 64.562.102,00 | 17:55 |
| MACKO MACKOLIK INTERNET HIZMETLERI | 39,96 | 3,36 | 50.111.754,30 | 17:55 |
| MAGEN MARGUN ENERJI | 51,60 | 1,38 | 246.723.853,75 | 17:55 |
| MAKIM MAKIM MAKINE | 21,42 | -3,16 | 34.318.172,32 | 17:55 |
| MAKTK MAKINA TAKIM | 16,83 | 1,32 | 150.271.190,61 | 17:55 |
| MANAS MANAS ENERJI YONETIMI | 8,84 | -0,67 | 35.187.515,90 | 17:55 |
| MARBL TUREKS TURUNC MADENCILIK | 17,25 | 2,01 | 62.914.155,75 | 17:55 |
| MARKA MARKA YATIRIM HOLDING | 53,65 | -3,25 | 85.492.214,65 | 17:55 |
| MARTI MARTI OTEL | 4,17 | -1,42 | 120.200.691,08 | 17:55 |
| MAVI MAVI GIYIM | 42,02 | 2,99 | 830.677.227,44 | 17:55 |
| MEDTR MEDITERA TIBBI MALZEME | 30,80 | -0,65 | 57.091.063,98 | 17:55 |
| MEGAP MEGA POLIETILEN | 5,22 | 9,89 | 11.708.527,86 | 17:55 |
| MEGMT MEGA METAL | 34,56 | 4,41 | 323.611.461,70 | 17:55 |
| MEKAG MEKA GLOBAL MAKINE | 4,04 | -1,70 | 39.684.051,47 | 17:55 |
| MEPET METRO PETROL VE TESISLERI | 12,68 | -0,08 | 5.341.292,40 | 17:54 |
| MERCN MERCAN KIMYA | 51,10 | -1,45 | 355.466.600,30 | 17:55 |
| MERIT MERIT TURIZM | 21,32 | -9,20 | 237.681.917,08 | 17:55 |
| MERKO MERKO GIDA | 15,15 | -1,43 | 71.034.224,55 | 17:55 |
| METRO METRO HOLDING | 3,99 | -1,48 | 91.942.543,61 | 17:55 |
| METUR METEMTUR YATIRIM | 65,00 | 1,56 | 115.574.521,85 | 17:55 |
| MGROS MIGROS TICARET | 494,00 | 1,54 | 1.023.595.114,25 | 17:55 |
| MHRGY MHR GMYO | 6,09 | 0,16 | 18.647.799,43 | 17:55 |
| MIATK MIA TEKNOLOJI | 38,58 | 0,47 | 633.211.159,74 | 17:55 |
| MMCAS MMC SAN. VE TIC. YAT. | 73,95 | 0,00 | 23.602.075,70 | 17:55 |
| MNDRS MENDERES TEKSTIL | 13,41 | 0,45 | 71.888.460,52 | 17:55 |
| MNDTR MONDI TURKEY | 6,35 | 0,79 | 13.562.703,49 | 17:55 |
| MOBTL MOBILTEL ILETISIM | 7,93 | -0,88 | 210.614.252,70 | 17:55 |
| MOGAN MOGAN ENERJI | 9,97 | 1,22 | 67.071.596,66 | 17:55 |
| MOPAS MOPAS MARKETCILIK | 34,08 | -1,50 | 111.440.656,16 | 17:55 |
| MPARK MLP SAGLIK | 372,75 | 0,88 | 268.657.222,75 | 17:55 |
| MRGYO MARTI GMYO | 2,93 | 0,00 | 165.994.599,87 | 17:55 |
| MRSHL MARSHALL | 1.706,00 | -1,04 | 56.558.149,00 | 17:54 |
| MSGYO MISTRAL GMYO | 5,99 | 4,72 | 64.669.350,96 | 17:55 |
| MTRKS MATRIKS FINANSAL TEKNOLOJILER | 24,98 | 0,73 | 60.450.848,84 | 17:55 |
| MTRYO METRO YAT. ORT. | 8,21 | 0,24 | 5.934.725,04 | 17:50 |
| MZHLD MAZHAR ZORLU HOLDING | 7,03 | -0,14 | 5.174.157,17 | 17:55 |
| NATEN NATUREL ENERJI | 48,60 | -2,02 | 193.715.923,74 | 17:55 |
| NETAS NETAS TELEKOM. | 70,25 | 9,51 | 276.922.595,15 | 17:55 |
| NIBAS NIGBAS NIGDE BETON | 32,00 | -0,62 | 21.004.765,80 | 17:55 |
| NTGAZ NATURELGAZ | 10,36 | 2,88 | 99.430.757,62 | 17:55 |
| NTHOL NET HOLDING | 49,50 | -3,04 | 109.739.241,61 | 17:55 |
| NUGYO NUROL GMYO | 12,85 | 1,98 | 192.230.697,73 | 17:55 |
| NUHCM NUH CIMENTO | 228,80 | 0,44 | 22.801.939,50 | 17:55 |
| OBAMS OBA MAKARNACILIK | 50,40 | -2,80 | 854.382.279,19 | 17:55 |
| OBASE OBASE BILGISAYAR | 42,30 | 0,86 | 15.269.810,98 | 17:55 |
| ODAS ODAS ELEKTRIK | 6,15 | 0,82 | 496.875.398,25 | 17:55 |
| ODINE ODINE TEKNOLOJI | 140,30 | 1,67 | 190.308.266,40 | 17:55 |
| OFSYM OFIS YEM GIDA | 56,50 | 1,07 | 59.075.300,60 | 17:55 |
| ONCSM ONCOSEM ONKOLOJIK SISTEMLER | 135,10 | -1,31 | 116.072.128,20 | 17:55 |
| ONRYT ONUR TEKNOLOJI | 86,65 | 4,21 | 110.028.849,75 | 17:55 |
| ORCAY ORCAY ORTAKOY CAY SANAYI | 10,27 | -2,38 | 15.716.473,21 | 17:55 |
| ORGE ORGE ENERJI ELEKTRIK | 75,35 | 0,53 | 83.534.260,35 | 17:55 |
| ORMA ORMA ORMAN MAHSULLERI | 191,00 | -4,02 | 2.363.019,00 | 17:55 |
| OSMEN OSMANLI MENKUL | 10,17 | -0,49 | 66.230.926,75 | 17:55 |
| OSTIM OSTIM ENDUSTRIYEL YAT | 4,07 | 0,74 | 63.185.207,82 | 17:55 |
| OTKAR OTOKAR | 567,00 | 1,25 | 220.077.788,50 | 17:55 |
| OTTO OTTO HOLDING | 473,25 | -1,30 | 26.212.579,25 | 17:55 |
| OYAKC OYAK CIMENTO | 25,52 | 4,59 | 1.184.884.028,24 | 17:55 |
| OYAYO OYAK YAT. ORT. | 37,06 | -0,22 | 5.527.355,60 | 17:55 |
| OYLUM OYLUM SINAI YATIRIMLAR | 9,13 | 3,40 | 14.679.342,85 | 17:55 |
| OYYAT OYAK YATIRIM MENKUL | 41,70 | 4,88 | 25.455.112,06 | 17:55 |
| OZATD OZATA DENIZCILIK | 231,90 | 4,22 | 189.004.781,20 | 17:55 |
| OZGYO OZDERICI GMYO | 8,51 | 2,53 | 64.920.138,61 | 17:55 |
| OZKGY OZAK GMYO | 13,58 | -0,66 | 106.170.597,36 | 17:55 |
| OZRDN OZERDEN AMBALAJ | 9,27 | 4,51 | 9.696.199,63 | 17:55 |
| OZSUB OZSU BALIK | 21,52 | -0,55 | 34.847.574,52 | 17:55 |
| OZYSR OZYASAR TEL | 31,20 | 0,58 | 39.258.633,46 | 17:55 |
| PAGYO PANORA GMYO | 78,35 | 8,82 | 58.933.721,70 | 17:55 |
| PAMEL PAMEL ELEKTRIK | 124,20 | -3,27 | 24.710.031,60 | 17:55 |
| PAPIL PAPILON SAVUNMA | 18,02 | -3,22 | 436.736.797,99 | 17:55 |
| PARSN PARSAN | 91,95 | -0,05 | 46.286.419,00 | 17:55 |
| PASEU PASIFIK EURASIA LOJISTIK | 96,75 | -0,46 | 254.315.973,80 | 17:55 |
| PATEK PASIFIK TEKNOLOJI | 24,10 | -9,06 | 2.047.787.913,74 | 17:55 |
| PCILT PC ILETISIM MEDYA | 21,26 | 2,11 | 27.874.935,94 | 17:55 |
| PEKGY PEKER GMYO | 8,39 | -0,12 | 442.053.719,73 | 17:55 |
| PENGD PENGUEN GIDA | 9,86 | 2,60 | 105.938.350,57 | 17:55 |
| PENTA PENTA TEKNOLOJI URUNLERI DAGITIM | 16,72 | -2,79 | 69.890.130,25 | 17:55 |
| PETKM PETKIM | 19,70 | 5,97 | 3.015.623.103,72 | 17:55 |
| PETUN PINAR ET VE UN | 12,03 | 1,86 | 58.215.004,19 | 17:55 |
| PGSUS PEGASUS | 259,25 | 0,97 | 4.132.776.497,00 | 17:55 |
| PINSU PINAR SU | 11,28 | 9,94 | 76.838.142,71 | 17:55 |
| PKART PLASTIKKART | 82,00 | 3,14 | 46.481.548,75 | 17:55 |
| PKENT PETROKENT TURIZM | 220,50 | 0,00 | 23.877.481,60 | 17:55 |
| PLTUR PLATFORM TURIZM | 29,00 | 0,14 | 111.378.607,74 | 17:55 |
| PNLSN PANELSAN CATI CEPHE | 41,02 | 2,04 | 35.408.343,26 | 17:55 |
| PNSUT PINAR SUT | 12,00 | 2,13 | 62.972.705,98 | 17:55 |
| POLHO POLISAN HOLDING | 4,17 | 0,00 | 163.185.093,46 | 17:55 |
| POLTK POLITEKNIK METAL | 7.642,50 | 1,33 | 79.628.937,50 | 17:55 |
| PRDGS PARDUS GIRISIM | 7,54 | 3,15 | 58.992.682,02 | 17:55 |
| PRKAB TURK PRYSMIAN KABLO | 37,06 | 1,65 | 97.017.558,20 | 17:55 |
| PRKME PARK ELEK.MADENCILIK | 20,90 | 0,10 | 16.422.531,12 | 17:55 |
| PRZMA PRIZMA PRESS MATBAACILIK | 15,96 | -0,62 | 10.784.795,05 | 17:55 |
| PSDTC PERGAMON DIS TICARET | 178,60 | 0,39 | 25.330.866,40 | 17:55 |
| PSGYO PASIFIK GMYO | 2,88 | -2,04 | 521.458.308,87 | 17:55 |
| QNBFK QNB FINANSAL KIRALAMA | 62,85 | 9,97 | 10.324.617,00 | 17:55 |
| QNBTR QNB BANK | 0,00 | 0,00 | 0,00 | 18:10 |
| QUAGR QUA GRANITE HAYAL YAPI | 7,37 | 0,68 | 246.535.834,69 | 17:55 |
| RALYH RAL YATIRIM HOLDING | 134,60 | 6,24 | 238.356.527,70 | 17:55 |
| RAYSG RAY SIGORTA | 267,50 | 1,81 | 154.100.474,00 | 17:55 |
| REEDR REEDER TEKNOLOJI | 10,01 | -3,10 | 434.825.278,55 | 17:55 |
| RGYAS RONESANS GAYRIMENKUL YAT. | 139,10 | -0,93 | 109.164.020,40 | 17:55 |
| RNPOL RAINBOW POLIKARBONAT | 40,14 | 1,57 | 30.673.866,74 | 17:55 |
| RODRG RODRIGO TEKSTIL | 19,75 | -4,22 | 21.002.188,48 | 17:55 |
| ROYAL ROYAL HALI | 0,00 | 0,00 | 0,00 | 18:10 |
| RTALB RTA LABORATUVARLARI | 3,62 | 0,28 | 78.330.911,00 | 17:55 |
| RUBNS RUBENIS TEKSTIL | 23,92 | -0,58 | 32.672.098,40 | 17:54 |
| RUZYE RUZY MADENCILIK VE ENERJI | 9,73 | -3,28 | 256.322.432,38 | 17:55 |
| RYGYO REYSAS GMYO | 23,70 | -3,89 | 243.640.133,12 | 17:55 |
| RYSAS REYSAS LOJISTIK | 20,16 | -2,04 | 152.497.020,33 | 17:55 |
| SAFKR SAFKAR EGE SOGUTMACILIK | 112,10 | -1,92 | 98.423.913,00 | 17:55 |
| SAHOL SABANCI HOLDING | 95,60 | 1,81 | 2.040.390.893,55 | 17:55 |
| SAMAT SARAY MATBAACILIK | 23,68 | -1,00 | 90.943.642,08 | 17:55 |
| SANEL SANEL MUHENDISLIK | 30,10 | 0,53 | 12.152.601,94 | 17:46 |
| SANFM SANIFOAM ENDUSTRI | 19,51 | -0,96 | 94.564.110,24 | 17:55 |
| SANKO SANKO PAZARLAMA | 24,16 | 0,67 | 24.442.996,76 | 17:55 |
| SARKY SARKUYSAN | 20,12 | 0,10 | 36.267.537,52 | 17:55 |
| SASA SASA POLYESTER | 3,97 | -7,03 | 7.635.895.258,50 | 17:55 |
| SAYAS SAY YENILENEBILIR ENERJI | 51,35 | -0,96 | 74.663.857,80 | 17:55 |
| SDTTR SDT UZAY VE SAVUNMA | 183,70 | -2,29 | 289.521.823,00 | 17:55 |
| SEGMN SEGMEN KARDESLER GIDA | 23,82 | -2,14 | 129.973.849,90 | 17:55 |
| SEGYO SEKER GMYO | 4,33 | -1,14 | 41.608.204,59 | 17:55 |
| SEKFK SEKER FIN. KIR. | 9,10 | -0,76 | 6.983.626,02 | 17:54 |
| SEKUR SEKURO PLASTIK | 17,15 | -1,83 | 10.752.893,28 | 17:55 |
| SELEC SELCUK ECZA DEPOSU | 90,35 | -1,20 | 64.536.727,35 | 17:55 |
| SELGD SELCUK GIDA | 87,90 | -0,11 | 12.357.309,10 | 17:52 |
| SELVA SELVA GIDA | 2,75 | -2,48 | 38.789.732,30 | 17:55 |
| SERNT SERANIT GRANIT SERAMIK | 10,08 | -3,82 | 185.661.822,36 | 17:55 |
| SEYKM SEYITLER KIMYA | 5,88 | 8,69 | 50.142.288,14 | 17:55 |
| SILVR SILVERLINE ENDUSTRI | 23,00 | -1,12 | 15.317.647,12 | 17:55 |
| SISE SISE CAM | 41,98 | 1,21 | 1.726.464.226,82 | 17:55 |
| SKBNK SEKERBANK | 7,49 | 9,99 | 1.935.552.617,27 | 17:55 |
| SKTAS SOKTAS | 6,15 | 8,08 | 174.595.959,29 | 17:55 |
| SKYLP SKYALP FINANSAL TEKNOLOJILER | 142,00 | -1,93 | 223.630.694,20 | 17:55 |
| SKYMD SEKER YATIRIM | 16,15 | 1,25 | 164.073.171,83 | 17:55 |
| SMART SMARTIKS YAZILIM | 28,12 | -1,06 | 54.569.416,66 | 17:55 |
| SMRTG SMART GUNES ENERJISI TEK. | 30,92 | -1,59 | 81.552.525,32 | 17:55 |
| SMRVA SUMER VARLIK YONETIM | 279,00 | -0,89 | 92.954.313,50 | 17:55 |
| SNGYO SINPAS GMYO | 4,59 | 2,46 | 163.740.592,32 | 17:55 |
| SNICA SANICA ISI SANAYI | 4,50 | 0,67 | 37.049.611,91 | 17:55 |
| SNKRN SENKRON SIBER GUVENLIK YAZILIM | 270,00 | 1,50 | 12.129.995,25 | 17:55 |
| SNPAM SONMEZ PAMUKLU | 33,88 | -0,35 | 1.006.014,32 | 17:55 |
| SODSN SODAS SODYUM SANAYII | 111,00 | 0,36 | 1.445.464,60 | 17:55 |
| SOKE SOKE DEGIRMENCILIK | 12,60 | 0,72 | 28.962.743,79 | 17:55 |
| SOKM SOK MARKETLER TICARET | 38,34 | 1,54 | 222.554.403,52 | 17:55 |
| SONME SONMEZ FILAMENT | 124,50 | -1,58 | 6.413.881,10 | 17:55 |
| SRVGY SERVET GMYO | 3,84 | -1,29 | 382.843.661,80 | 17:55 |
| SUMAS SUMAS SUNI TAHTA | 306,00 | -1,53 | 1.263.918,00 | 17:55 |
| SUNTK SUN TEKSTIL | 40,68 | 1,04 | 42.917.780,46 | 17:54 |
| SURGY SUR TATIL EVLERI GMYO | 65,70 | -2,38 | 161.385.177,15 | 17:55 |
| SUWEN SUWEN TEKSTIL | 10,32 | -0,48 | 52.638.827,65 | 17:55 |
| TABGD TAB GIDA | 219,00 | 1,06 | 179.831.081,90 | 17:55 |
| TARKM TARKIM BITKI KORUMA | 366,75 | 0,07 | 33.320.123,25 | 17:55 |
| TATEN TATLIPINAR ENERJI URETIM | 50,55 | 1,63 | 166.145.064,17 | 17:55 |
| TATGD TAT GIDA | 14,26 | -0,35 | 35.978.052,15 | 17:55 |
| TAVHL TAV HAVALIMANLARI | 263,25 | 1,15 | 1.223.213.952,00 | 17:55 |
| TBORG T.TUBORG | 180,50 | 5,56 | 288.008.993,20 | 17:55 |
| TCELL TURKCELL | 97,70 | 2,63 | 2.746.941.454,30 | 17:55 |
| TCKRC KIRAC GALVANIZ | 60,15 | 0,75 | 213.369.627,90 | 17:55 |
| TDGYO TREND GMYO | 16,58 | 2,16 | 19.316.029,06 | 17:55 |
| TEHOL TERA YATIRIM TEK. HOL. | 26,14 | 0,08 | 2.356.415.120,58 | 17:55 |
| TEKTU TEK-ART TURIZM | 32,90 | 6,40 | 126.172.112,98 | 17:55 |
| TERA TERA YATIRIM MENKUL DEGERLER | 668,00 | 4,38 | 10.215.584.200,00 | 17:55 |
| TEZOL EUROPAP TEZOL KAGIT | 15,56 | 0,00 | 120.740.863,08 | 17:55 |
| TGSAS TGS DIS TICARET | 190,00 | -3,36 | 28.308.742,10 | 17:55 |
| THYAO TURK HAVA YOLLARI | 339,00 | 0,15 | 8.264.991.083,00 | 17:55 |
| TKFEN TEKFEN HOLDING | 103,90 | 1,96 | 386.738.498,80 | 17:55 |
| TKNSA TEKNOSA IC VE DIS TICARET | 27,36 | 1,63 | 137.695.704,62 | 17:55 |
| TLMAN TRABZON LIMAN | 104,80 | 3,25 | 80.091.599,40 | 17:55 |
| TMPOL TEMAPOL POLIMER PLASTIK | 106,40 | -6,99 | 103.950.510,40 | 17:54 |
| TMSN TUMOSAN MOTOR VE TRAKTOR | 127,90 | 0,00 | 195.029.291,10 | 17:55 |
| TNZTP TAPDI TINAZTEPE | 59,80 | -0,17 | 51.581.141,70 | 17:55 |
| TOASO TOFAS OTO. FAB. | 241,90 | 2,72 | 1.558.771.036,60 | 17:55 |
| TRCAS TURCAS PETROL | 35,78 | -0,33 | 115.986.301,56 | 17:55 |
| TRGYO TORUNLAR GMYO | 71,15 | 0,57 | 88.728.156,95 | 17:55 |
| TRILC TURK ILAC SERUM | 22,92 | -0,69 | 165.328.353,66 | 17:55 |
| TSGYO TSKB GMYO | 7,55 | -1,95 | 51.892.737,80 | 17:55 |
| TSKB T.S.K.B. | 14,07 | 1,88 | 230.212.727,83 | 17:55 |
| TSPOR TRABZONSPOR SPORTIF | 1,29 | 2,38 | 824.291.773,60 | 17:55 |
| TTKOM TURK TELEKOM | 56,80 | 1,61 | 940.793.661,00 | 17:55 |
| TTRAK TURK TRAKTOR | 619,50 | 0,32 | 195.018.931,50 | 17:55 |
| TUCLK TUGCELIK | 9,47 | 1,28 | 25.663.493,97 | 17:55 |
| TUKAS TUKAS | 3,23 | 4,19 | 1.108.888.129,24 | 17:55 |
| TUPRS TUPRAS | 164,30 | 2,56 | 3.311.067.190,10 | 17:55 |
| TUREX TUREKS TURIZM TASIMACILIK | 10,98 | -0,18 | 349.883.221,70 | 17:55 |
| TURGG TURKER PROJE GAYRIMENKUL | 695,50 | -1,83 | 36.432.427,00 | 17:55 |
| TURSG TURKIYE SIGORTA | 10,19 | 4,73 | 183.422.099,11 | 17:55 |
| UFUK UFUK YATIRIM | 1.028,00 | -2,10 | 11.253.096,00 | 17:55 |
| ULAS ULASLAR TURIZM YAT. | 24,56 | 0,08 | 7.642.745,48 | 17:55 |
| ULKER ULKER BISKUVI | 115,30 | 0,96 | 761.484.705,50 | 17:55 |
| ULUFA ULUSAL FAKTORING | 3,60 | 0,84 | 120.322.553,08 | 17:55 |
| ULUSE ULUSOY ELEKTRIK | 198,30 | 9,98 | 43.091.610,50 | 17:55 |
| ULUUN ULUSOY UN SANAYI | 7,94 | -1,61 | 83.709.327,75 | 17:55 |
| UMPAS UMPAS HOLDING | 0,00 | 0,00 | 0,00 | 18:10 |
| UNLU UNLU YATIRIM HOLDING | 15,70 | 1,29 | 87.406.844,60 | 17:55 |
| USAK USAK SERAMIK | 4,39 | -6,99 | 2.077.612.337,74 | 17:55 |
| VAKBN VAKIFLAR BANKASI | 28,32 | 2,39 | 560.356.539,94 | 17:55 |
| VAKFN VAKIF FIN. KIR. | 2,81 | 1,44 | 163.532.889,34 | 17:55 |
| VAKKO VAKKO TEKSTIL | 60,20 | -0,25 | 49.529.850,90 | 17:55 |
| VANGD VANET GIDA | 38,14 | -1,24 | 8.787.553,60 | 17:55 |
| VBTYZ VBT YAZILIM | 23,14 | 1,76 | 47.650.349,58 | 17:54 |
| VERTU VERUSATURK GIRISIM | 51,10 | 2,24 | 95.939.962,28 | 17:55 |
| VERUS VERUSA HOLDING | 413,50 | 0,36 | 36.866.939,00 | 17:55 |
| VESBE VESTEL BEYAZ ESYA | 10,36 | -0,10 | 126.532.057,75 | 17:55 |
| VESTL VESTEL | 38,92 | 1,04 | 805.455.604,90 | 17:55 |
| VKFYO VAKIF YAT. ORT. | 22,80 | -2,40 | 9.729.977,64 | 17:55 |
| VKGYO VAKIF GMYO | 2,75 | 2,23 | 313.658.074,52 | 17:55 |
| VKING VIKING KAGIT | 32,60 | -2,80 | 28.123.323,46 | 17:55 |
| VRGYO VERA KONSEPT GMYO | 3,25 | 0,00 | 108.876.498,33 | 17:55 |
| VSNMD VISNE MADENCILIK | 317,25 | -10,00 | 5.311.297.816,25 | 17:55 |
| YAPRK YAPRAK SUT VE BESI CIFT. | 327,00 | 1,24 | 149.751.573,00 | 17:55 |
| YATAS YATAS | 32,70 | 2,19 | 68.795.782,62 | 17:55 |
| YAYLA YAYLA EN. UR. TUR. VE INS | 44,42 | 5,81 | 64.748.344,64 | 17:55 |
| YBTAS YIBITAS INSAAT MALZEME | 105.000,00 | 0,96 | 5.013.987,50 | 17:55 |
| YEOTK YEO TEKNOLOJI ENERJI | 38,06 | -6,12 | 459.123.484,06 | 17:55 |
| YESIL YESIL YATIRIM HOLDING | 2,35 | -0,84 | 283.830.127,65 | 17:55 |
| YGGYO YENI GIMAT GMYO | 92,20 | 3,36 | 18.869.289,95 | 17:55 |
| YGYO YESIL GMYO | 6,30 | -1,56 | 6.165.614,13 | 17:55 |
| YIGIT YIGIT AKU | 27,82 | -0,43 | 133.620.512,52 | 17:55 |
| YKBNK YAPI VE KREDI BANK. | 33,14 | 2,35 | 4.521.885.660,90 | 17:55 |
| YKSLN YUKSELEN CELIK | 5,89 | 0,17 | 44.801.958,83 | 17:54 |
| YONGA YONGA MOBILYA | 80,50 | 1,58 | 2.136.726,50 | 17:55 |
| YUNSA YUNSA | 6,90 | 9,87 | 99.097.177,49 | 17:55 |
| YYAPI YESIL YAPI | 2,79 | 4,49 | 457.503.838,50 | 17:55 |
| YYLGD YAYLA GIDA | 11,51 | 4,64 | 336.016.880,95 | 17:55 |
| ZEDUR ZEDUR ENERJI | 10,11 | 4,77 | 109.977.825,76 | 17:55 |
| ZOREN ZORLU ENERJI | 4,00 | 9,29 | 1.104.529.494,45 | 17:55 |
| ZRGYO ZIRAAT GMYO | 23,58 | 0,26 | 38.750.637,24 | 17:55 |
