| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| BILICI YATIRIM | 21,82 | 21,68 | 22,44 | -1.45 | 18:10 | |
| GOOD-YEAR | 2,78 | 2,75 | 2,87 | -0.36 | 18:10 | |
| CELIK HALAT | 22,24 | 21,10 | 24,20 | 0.54 | 18:10 | |
| DENIZ GMYO | 8,08 | 8,04 | 8,27 | -1.82 | 18:10 | |
| TURKCELL | 109,00 | 105,30 | 109,40 | 1.87 | 18:10 | |
| GULER YAT. HOLDING | 3,17 | 3,16 | 3,26 | -1.86 | 18:10 | |
| DO-CO | 11.065,00 | 11.000,00 | 11.325,00 | -1.14 | 18:10 | |
| TURK TELEKOM | 57,75 | 57,30 | 58,15 | -0.43 | 18:10 | |
| VESTEL | 25,92 | 25,34 | 26,76 | -1.89 | 18:10 | |
| PETKIM | 19,80 | 19,43 | 19,99 | 2.38 | 18:10 | |
| BURCELIK | 39,92 | 39,60 | 40,56 | -0.65 | 18:10 | |
| SISE CAM | 43,14 | 42,82 | 43,46 | -0.69 | 18:10 | |
| MIGROS TICARET | 626,00 | 617,50 | 631,00 | 0.08 | 18:10 | |
| GEDIK Y. MEN. DEG. | 6,89 | 6,87 | 7,17 | -3.64 | 18:10 | |
| ENKA INSAAT | 89,80 | 89,00 | 90,75 | -0.55 | 18:10 | |
| ADEL KALEMCILIK | 29,90 | 29,90 | 30,34 | -0.99 | 18:10 | |
| YAPI VE KREDI BANK. | 34,10 | 33,82 | 34,78 | -2.96 | 18:10 | |
| IS Y. MEN. DEG. | 34,72 | 34,58 | 34,98 | -0.4 | 18:10 | |
| T. HALK BANKASI | 39,34 | 39,26 | 40,30 | -2.91 | 18:10 | |
| AKSA ENERJI | 92,10 | 90,90 | 92,75 | 0 | 18:10 | |
| ECZACIBASI YATIRIM | 310,00 | 310,00 | 327,00 | -5.85 | 18:10 | |
| TEKNOSA IC VE DIS TICARET | 18,53 | 18,50 | 18,77 | -0.86 | 18:10 | |
| T.S.K.B. | 11,37 | 11,35 | 11,51 | -1.39 | 18:10 | |
| ARENA BILGISAYAR | 25,00 | 24,60 | 25,74 | -2.19 | 18:10 | |
| RTA LABORATUVARLARI | 3,39 | 3,38 | 3,46 | -1.74 | 18:10 | |
| DOGUS OTOMOTIV | 184,40 | 184,00 | 187,20 | -0.86 | 18:10 | |
| BRISA | 80,70 | 80,70 | 83,60 | -1.16 | 18:10 | |
| ALARKO GMYO | 3,55 | 3,39 | 3,70 | 2.01 | 18:10 | |
| ZORLU ENERJI | 2,65 | 2,64 | 2,73 | -2.93 | 18:10 | |
| DOGAN HOLDING | 21,24 | 20,72 | 21,50 | 0.28 | 18:10 | |
| SEKERBANK | 18,52 | 18,41 | 19,39 | -3.89 | 18:10 | |
| AKBANK | 67,65 | 66,90 | 68,00 | -1.6 | 18:10 | |
| KARSAN OTOMOTIV | 10,97 | 10,96 | 11,71 | -6.32 | 18:10 | |
| CELEBI | 1.559,00 | 1.538,00 | 1.563,00 | 0.52 | 18:10 | |
| AKIS GMYO | 9,53 | 9,45 | 9,65 | -1.35 | 18:10 | |
| AFYON CIMENTO | 12,95 | 12,89 | 13,22 | -1.52 | 18:10 | |
| IS GMYO | 26,72 | 26,12 | 27,50 | -1.76 | 18:10 | |
| ARSAN HOLDING | 3,56 | 3,40 | 3,56 | 9.88 | 18:10 | |
| GERSAN ELEKTRIK | 34,58 | 32,76 | 34,76 | 3.29 | 18:10 | |
| AYGAZ | 245,50 | 240,90 | 251,00 | -0.2 | 18:10 | |
| YAPRAK SUT VE BESI CIFT. | 11,23 | 11,18 | 11,51 | -2.43 | 18:10 | |
| GOLTAS CIMENTO | 315,50 | 315,50 | 319,25 | -1.02 | 18:10 | |
| INDEKS BILGISAYAR | 10,65 | 10,49 | 10,81 | 0.47 | 18:10 | |
| LIDER FAKTORING | 2,74 | 2,73 | 2,80 | -2.14 | 18:10 | |
| SARKUYSAN | 25,74 | 25,00 | 26,34 | 0.63 | 18:10 | |
| TURK TRAKTOR | 439,75 | 436,75 | 442,00 | 0 | 18:10 | |
| TEKFEN HOLDING | 141,80 | 133,60 | 142,90 | 3.28 | 18:10 | |
| BORUSAN BORU SANAYI | 529,50 | 521,00 | 536,00 | -1.21 | 18:10 | |
| ANADOLU SIGORTA | 27,90 | 27,58 | 28,16 | 0 | 18:10 | |
| GARANTI BANKASI | 126,70 | 125,60 | 128,50 | -1.78 | 18:10 | |
| FORD OTOSAN | 81,55 | 81,30 | 82,75 | -0.31 | 18:10 | |
| EGE PROFIL | 35,82 | 35,76 | 37,78 | -2.24 | 18:10 | |
| TUPRAS | 268,25 | 266,50 | 273,00 | 0.47 | 18:10 | |
| KORDSA TEKNIK TEKSTIL | 78,50 | 76,90 | 81,95 | -2.12 | 18:10 | |
| PINAR ET VE UN | 11,29 | 11,23 | 11,37 | -0.44 | 18:10 | |
| F-M IZMIT PISTON | 291,00 | 289,00 | 296,25 | -1.94 | 18:10 | |
| LOGO YAZILIM | 134,20 | 133,60 | 136,90 | -1.61 | 18:10 | |
| IS GIRISIM | 18,71 | 18,46 | 18,92 | -0.37 | 18:10 | |
| ECZACIBASI ILAC | 72,85 | 72,85 | 75,60 | -4.02 | 18:10 | |
| AKCANSA | 236,40 | 234,70 | 239,10 | 0.72 | 18:10 | |
| ALBARAKA TURK | 7,77 | 7,77 | 7,92 | -2.51 | 18:10 | |
| MARTI OTEL | 1,58 | 1,57 | 1,62 | -1.86 | 18:10 | |
| INTEMA | 261,25 | 258,50 | 264,00 | -0.67 | 18:10 | |
| ANEL ELEKTRIK | 102,40 | 94,40 | 105,20 | 7 | 18:10 | |
| ANADOLU HAYAT EMEK. | 97,45 | 97,15 | 98,30 | -1.12 | 18:10 | |
| DYO BOYA | 13,50 | 13,36 | 13,61 | 0.15 | 18:10 | |
| ANADOLU ISUZU | 52,65 | 52,30 | 54,00 | -2.41 | 18:10 | |
| CARREFOURSA | 137,70 | 137,60 | 141,40 | -1.5 | 18:10 | |
| TURK PRYSMIAN KABLO | 34,58 | 34,58 | 35,64 | -3.08 | 18:10 | |
| YATAS | 36,96 | 36,96 | 38,08 | -2.79 | 18:10 | |
| DESA DERI | 10,49 | 10,26 | 10,51 | 0 | 18:10 | |
| PINAR SUT | 11,04 | 10,99 | 11,25 | -1.95 | 18:10 | |
| OZDERICI GMYO | 2,13 | 2,09 | 2,14 | 0.47 | 18:10 | |
| PENGUEN GIDA | 10,60 | 10,38 | 10,65 | -0.47 | 18:10 | |
| TOFAS OTO. FAB. | 301,50 | 299,50 | 305,75 | -0.41 | 18:10 | |
| KRON TEKNOLOJI | 25,24 | 23,50 | 26,46 | 2.6 | 18:10 | |
| DEVA HOLDING | 71,55 | 69,75 | 72,00 | 1.27 | 18:10 | |
| ODAS ELEKTRIK | 8,28 | 8,13 | 8,31 | -0.12 | 18:10 | |
| GLOBAL YAT. HOLDING | 17,08 | 17,08 | 17,30 | -0.87 | 18:10 | |
| EGEPLAST | 5,42 | 5,40 | 5,70 | -4.75 | 18:10 | |
| ASELSAN | 352,50 | 352,50 | 370,50 | -4.73 | 18:10 | |
| CIMSA | 46,50 | 46,22 | 46,76 | -0.85 | 18:10 | |
| TAT GIDA | 18,33 | 17,96 | 18,80 | 0.71 | 18:10 | |
| DAGI GIYIM | 9,21 | 9,04 | 9,68 | -0.97 | 18:10 | |
| EREGLI DEMIR CELIK | 40,86 | 39,72 | 41,28 | 1.14 | 18:10 | |
| ALARKO HOLDING | 99,00 | 97,80 | 99,30 | -1.3 | 18:10 | |
| GARANTI FAKTORING | 26,42 | 26,42 | 27,28 | -3.08 | 18:10 | |
| VESTEL BEYAZ ESYA | 6,35 | 6,35 | 6,79 | -4.37 | 18:10 | |
| SINPAS GMYO | 3,84 | 3,76 | 3,88 | 1.05 | 18:10 | |
| KOC HOLDING | 191,50 | 189,50 | 192,90 | -0.67 | 18:10 | |
| PEGASUS | 165,40 | 164,30 | 168,70 | -2.82 | 18:10 | |
| KLIMASAN KLIMA | 29,86 | 29,76 | 31,28 | -4.48 | 18:10 | |
| ARCELIK | 97,50 | 97,50 | 98,85 | -1.42 | 18:10 | |
| IS BANKASI (C) | 13,70 | 13,50 | 13,82 | -0.58 | 18:10 | |
| METRO HOLDING | 8,84 | 8,40 | 9,00 | 2.91 | 18:10 | |
| IS FIN.KIR. | 19,37 | 19,27 | 19,46 | -0.41 | 18:10 | |
| GENTAS | 5,87 | 5,81 | 5,94 | -0.51 | 18:10 | |
| AKENERJI | 10,27 | 10,25 | 10,85 | -1.82 | 18:10 | |
| ULKER BISKUVI | 96,00 | 95,60 | 96,80 | -1.03 | 18:10 | |
| COCA COLA ICECEK | 82,40 | 81,60 | 84,20 | -2.43 | 18:10 | |
| AKSIGORTA | 7,06 | 7,06 | 7,12 | -0.98 | 18:10 | |
| MARSHALL | 1.996,00 | 1.981,00 | 2.159,00 | -1.33 | 18:10 | |
| PLASTIKKART | 128,00 | 123,50 | 131,20 | 2.24 | 18:10 | |
| JANTSA JANT SANAYI | 16,04 | 16,01 | 16,54 | -2.43 | 18:10 | |
| TURK HAVA YOLLARI | 333,50 | 331,00 | 340,00 | -3.19 | 18:10 | |
| CIMBETON | 1.595,00 | 1.586,00 | 1.674,00 | -2.03 | 18:10 | |
| VAKKO TEKSTIL | 69,80 | 68,85 | 71,40 | -0.57 | 18:10 | |
| ULUSOY UN SANAYI | 8,83 | 8,76 | 9,23 | -1.67 | 18:10 | |
| BANVIT | 165,00 | 162,40 | 168,80 | -1.2 | 18:10 | |
| ANADOLU EFES | 20,08 | 19,80 | 20,38 | -1.86 | 18:10 | |
| TAV HAVALIMANLARI | 259,75 | 259,00 | 267,00 | -3.53 | 18:10 | |
| VAKIF GMYO | 2,65 | 2,63 | 2,65 | -0.38 | 18:10 | |
| AKFEN GMYO | 2,74 | 2,70 | 2,77 | 0.37 | 18:10 | |
| OTOKAR | 330,75 | 330,75 | 336,75 | -2.14 | 18:10 | |
| SABANCI HOLDING | 89,20 | 89,10 | 90,40 | -1.44 | 18:10 | |
| ISKENDERUN DEMIR CELIK | 54,90 | 54,20 | 55,80 | -2.4 | 18:10 | |
| AKSA | 11,58 | 11,51 | 11,79 | -1.53 | 18:10 | |
| INFO YATIRIM | 7,02 | 6,45 | 7,30 | 2.03 | 18:10 | |
| BOSSA | 6,44 | 6,28 | 6,46 | 1.1 | 18:10 | |
| KUTAHYA PORSELEN | 83,45 | 83,10 | 85,10 | -1.13 | 18:10 | |
| ICBC TURKEY BANK | 20,12 | 19,97 | 20,60 | -3.08 | 18:10 | |
| MAVI GIYIM | 39,66 | 38,94 | 39,76 | 0.1 | 18:10 | |
| ANADOLU GRUBU HOLDING | 33,16 | 32,76 | 33,64 | -0.72 | 18:10 | |
| SAFKAR EGE SOGUTMACILIK | 20,00 | 19,92 | 21,04 | -4.94 | 18:10 | |
| ENERJISA ENERJI | 102,50 | 102,00 | 104,50 | -1.44 | 18:10 | |
| MLP SAGLIK | 415,50 | 414,00 | 421,75 | -1.48 | 18:10 | |
| KAFEIN YAZILIM | 8,83 | 8,78 | 8,96 | -0.56 | 18:10 | |
| SOK MARKETLER TICARET | 47,52 | 45,78 | 48,30 | 2.99 | 18:10 | |
| SMARTIKS YAZILIM | 24,78 | 24,68 | 25,50 | -1.12 | 18:10 | |
| OYAK CIMENTO | 19,93 | 19,90 | 20,22 | -1.34 | 18:10 | |
| BAYRAK TABAN SANAYI | 4,36 | 4,32 | 4,56 | -3.11 | 18:10 | |
| TURKIYE SIGORTA | 6,36 | 6,24 | 6,50 | 0.16 | 18:10 | |
| ESENBOGA ELEKTRIK | 3,49 | 3,47 | 3,53 | -1.13 | 18:10 | |
| ARZUM EV ALETLERI | 1,90 | 1,90 | 1,97 | -3.06 | 18:10 | |
| GALATA WIND ENERJI | 23,72 | 23,72 | 24,24 | -2.15 | 18:10 | |
| BIOTREND CEVRE VE ENERJI | 17,92 | 17,78 | 18,25 | -0.55 | 18:10 | |
| AYDEM ENERJI | 26,10 | 25,88 | 26,66 | -0.15 | 18:10 | |
| PENTA TEKNOLOJI URUNLERI DAGITIM | 13,30 | 13,14 | 13,44 | -0.23 | 18:10 | |
| KALEKIM KIMYEVI MADDELER | 28,34 | 28,22 | 29,06 | -0.49 | 18:10 | |
| BOGAZICI BETON SANAYI | 18,91 | 18,86 | 19,10 | -0.84 | 18:10 | |
| UNLU YATIRIM HOLDING | 12,30 | 12,13 | 12,57 | 1.07 | 18:10 | |
| KORAY GMYO | 6,89 | 6,69 | 7,46 | -7.27 | 18:10 | |
| ESCAR FILO | 48,50 | 47,02 | 48,94 | 0.33 | 18:10 | |
| MANAS ENERJI YONETIMI | 29,52 | 29,52 | 30,38 | -0.54 | 18:10 | |
| AGESA HAYAT EMEKLILIK | 232,50 | 230,90 | 236,80 | -1.15 | 18:10 | |
| GEN ILAC | 8,85 | 8,83 | 9,16 | -2.75 | 18:10 | |
| BIRLESIM MUHENDISLIK | 18,39 | 16,72 | 18,39 | 9.99 | 18:10 | |
| YEO TEKNOLOJI ENERJI | 93,50 | 91,00 | 96,85 | 4.94 | 18:10 | |
| GELECEK VARLIK YONETIMI | 54,15 | 54,15 | 55,90 | -3.3 | 18:10 | |
| ANATOLIA TANI VE BIYOTEKNOLOJI | 10,19 | 10,15 | 10,36 | -0.78 | 18:10 | |
| MARGUN ENERJI | 34,30 | 32,02 | 34,34 | 5.21 | 18:10 | |
| ULUSAL FAKTORING | 1,67 | 1,64 | 1,73 | -3.47 | 18:10 | |
| PC ILETISIM MEDYA | 32,16 | 32,00 | 33,36 | -1.83 | 18:10 | |
| DOGANLAR MOBILYA | 8,00 | 7,94 | 8,29 | -2.68 | 18:10 | |
| HITIT BILGISAYAR | 37,60 | 37,50 | 38,24 | -1.78 | 18:10 | |
| GEZINOMI SEYAHAT | 60,50 | 58,00 | 62,95 | 1.6 | 18:10 | |
| SMART GUNES ENERJISI TEK. | 11,06 | 10,99 | 11,38 | -0.45 | 18:10 | |
| LDR TURIZM | 96,60 | 93,00 | 97,65 | 0 | 18:10 | |
| SUWEN TEKSTIL | 6,38 | 6,12 | 6,51 | 3.07 | 18:10 | |
| KIMTEKS POLIURETAN | 17,94 | 17,81 | 18,26 | -0.06 | 18:10 | |
| SUN TEKSTIL | 31,38 | 28,78 | 32,60 | -1.81 | 18:10 | |
| PARDUS GIRISIM | 6,68 | 6,67 | 6,93 | -3.61 | 18:10 | |
| KOCAER CELIK | 12,99 | 12,95 | 13,38 | -2.99 | 18:10 | |
| KOROPLAST TEMIZLIK AMBALAJ | 8,86 | 8,86 | 9,10 | -1.66 | 18:10 | |
| OBASE BILGISAYAR | 40,36 | 40,12 | 42,76 | -2.42 | 18:10 | |
| AZTEK TEKNOLOJI | 4,59 | 4,58 | 4,79 | -0.86 | 18:10 | |
| ZEDUR ENERJI | 8,53 | 8,44 | 8,79 | -1.73 | 18:10 | |
| MONDI TURKEY | 5,55 | 5,51 | 5,61 | -0.54 | 18:10 | |
| ALFA SOLAR ENERJI | 45,32 | 45,02 | 46,50 | -1.44 | 18:10 | |
| EYG GMYO | 2,31 | 2,27 | 2,36 | -2.12 | 18:10 | |
| TAPDI TINAZTEPE | 22,58 | 22,52 | 23,84 | -3.01 | 18:10 | |
| SOKE DEGIRMENCILIK | 16,90 | 16,67 | 17,32 | 0 | 18:10 | |
| BULBULOGLU VINC | 125,40 | 118,30 | 126,00 | 3.38 | 18:10 | |
| AKFEN YEN. ENERJI | 22,76 | 22,66 | 23,62 | -3.07 | 18:10 | |
| BUYUK SEFLER BIGCHEFS | 6,64 | 6,50 | 6,70 | -0.9 | 18:10 | |
| INGRAM BILISIM | 404,75 | 401,50 | 414,00 | 0 | 18:10 | |
| A1 CAPITAL YATIRIM | 9,88 | 9,80 | 10,14 | -2.18 | 18:10 | |
| KALESERAMIK | 25,40 | 25,36 | 25,76 | -0.63 | 18:10 | |
| ATAKEY PATATES | 51,10 | 50,75 | 51,70 | -1.64 | 18:10 | |
| TATLIPINAR ENERJI URETIM | 11,90 | 11,87 | 12,21 | -0.75 | 18:10 | |
| EBEBEK MAGAZACILIK | 78,35 | 77,50 | 78,85 | -0.38 | 18:10 | |
| TAB GIDA | 233,50 | 231,50 | 240,00 | -1.89 | 18:10 | |
| VERA KONSEPT GMYO | 1,93 | 1,93 | 1,99 | -2.03 | 18:10 | |
| AGROTECH TEKNOLOJI | 2,47 | 2,47 | 2,52 | -1.2 | 18:10 | |
| CATES ELEKTRIK | 45,00 | 43,80 | 46,00 | -2.43 | 18:10 | |
| BATI EGE GMYO | 3,76 | 3,76 | 3,92 | -4.08 | 18:10 | |
| KUZEY BORU | 26,00 | 25,68 | 26,60 | -1.22 | 18:10 | |
| LIMAK DOGU ANADOLU | 23,20 | 23,18 | 24,40 | -4.61 | 18:10 | |
| ALVES KABLO | 2,45 | 2,41 | 2,47 | -0.81 | 18:10 | |
| RONESANS GAYRIMENKUL YAT. | 197,60 | 194,70 | 199,40 | -0.15 | 18:10 | |
| LILA KAGIT | 31,22 | 31,22 | 32,30 | -3.34 | 18:10 | |
| KOTON MAGAZACILIK | 13,77 | 13,75 | 14,30 | -2.06 | 18:10 | |
| HOROZ LOJISTIK | 65,75 | 64,90 | 66,60 | 0.84 | 18:10 | |
| CAGDAS CAM | 45,54 | 44,92 | 46,64 | -0.09 | 18:10 | |
| ARMADA GIDA | 175,20 | 173,40 | 180,90 | 0.11 | 18:10 | |
| EGEYAPI AVRUPA GMYO | 30,22 | 29,30 | 30,56 | 0 | 18:10 | |
| AKFEN INSAAT | 90,85 | 87,90 | 92,65 | -0.22 | 18:10 | |
| DESTEK FINANS FAKTORING | 3.457,50 | 3.457,50 | 3.837,50 | -9.96 | 18:10 | |
| BALSU GIDA | 14,69 | 13,48 | 14,69 | 9.96 | 18:10 | |
| A1 YENILENEBILIR ENERJI | 2,85 | 2,84 | 2,96 | -3.39 | 18:10 | |
| BESLER GIDA | 12,91 | 12,70 | 13,26 | -2.49 | 18:10 | |
| BIG MEDYA TEKNOLOJI | 307,00 | 307,00 | 361,25 | -9.97 | 18:10 | |
| FORMUL PLASTIK VE METAL | 33,18 | 32,94 | 33,80 | -0.9 | 18:10 | |
| AGAOGLU GMYO | 14,82 | 14,68 | 15,02 | -0.87 | 18:10 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
markasıdır.
