| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| CELIK HALAT | 25,48 | 25,18 | 26,18 | -1.92 | 18:10 | |
| DO-CO | 11.635,00 | 11.580,00 | 11.842,50 | -0.98 | 18:10 | |
| GOOD-YEAR | 2,61 | 2,59 | 2,63 | 0 | 18:10 | |
| BILICI YATIRIM | 21,20 | 21,14 | 21,78 | -0.56 | 18:10 | |
| VESTEL | 22,28 | 22,12 | 22,48 | 0.91 | 18:10 | |
| TURKCELL | 102,80 | 101,90 | 104,80 | -0.68 | 18:10 | |
| GULER YAT. HOLDING | 3,36 | 3,26 | 3,40 | 2.44 | 18:10 | |
| TURK TELEKOM | 53,45 | 52,95 | 54,35 | -0.74 | 18:10 | |
| DENIZ GMYO | 7,29 | 7,22 | 7,37 | 0.97 | 18:10 | |
| GEDIK Y. MEN. DEG. | 6,24 | 6,18 | 6,36 | -1.27 | 18:10 | |
| PETKIM | 19,88 | 19,76 | 20,32 | -1.68 | 18:10 | |
| BURCELIK | 36,08 | 35,94 | 37,54 | -1.47 | 18:10 | |
| MIGROS TICARET | 563,00 | 559,00 | 565,50 | 0.81 | 18:10 | |
| SISE CAM | 40,04 | 39,88 | 40,48 | -0.5 | 18:10 | |
| ENKA INSAAT | 87,45 | 87,00 | 88,45 | -0.34 | 18:10 | |
| IS Y. MEN. DEG. | 32,90 | 32,74 | 34,14 | -1.44 | 18:10 | |
| AKSA ENERJI | 83,40 | 81,90 | 83,65 | 1.89 | 18:10 | |
| TEKNOSA IC VE DIS TICARET | 19,20 | 19,17 | 19,81 | -2.39 | 18:10 | |
| T.S.K.B. | 11,12 | 11,09 | 11,31 | -0.63 | 18:10 | |
| T. HALK BANKASI | 41,92 | 41,92 | 41,92 | 9.97 | 18:10 | |
| YAPI VE KREDI BANK. | 36,86 | 36,66 | 37,50 | -0.59 | 18:10 | |
| ADEL KALEMCILIK | 34,84 | 34,50 | 37,28 | -5.27 | 18:10 | |
| ECZACIBASI YATIRIM | 322,00 | 319,25 | 327,25 | -0.92 | 18:10 | |
| ARENA BILGISAYAR | 21,50 | 21,26 | 22,26 | 0.84 | 18:10 | |
| DOGUS OTOMOTIV | 166,60 | 166,10 | 167,90 | -0.12 | 18:10 | |
| ZORLU ENERJI | 2,29 | 2,27 | 2,30 | 0 | 18:10 | |
| BRISA | 78,10 | 78,00 | 79,55 | -0.95 | 18:10 | |
| ALARKO GMYO | 3,70 | 3,63 | 3,77 | 1.93 | 18:10 | |
| RTA LABORATUVARLARI | 2,90 | 2,90 | 2,94 | -0.34 | 18:10 | |
| DOGAN HOLDING | 22,34 | 21,62 | 22,44 | 2.2 | 18:10 | |
| SEKERBANK | 6,29 | 6,27 | 6,40 | 0.48 | 18:10 | |
| IS GMYO | 28,12 | 27,72 | 28,56 | -0.35 | 18:10 | |
| GERSAN ELEKTRIK | 39,20 | 38,40 | 39,58 | 0.72 | 18:10 | |
| YAPRAK SUT VE BESI CIFT. | 11,16 | 11,13 | 11,64 | -3.63 | 18:10 | |
| GOLTAS CIMENTO | 304,50 | 304,50 | 313,25 | -2.56 | 18:10 | |
| AFYON CIMENTO | 12,70 | 12,65 | 12,95 | 0.16 | 18:10 | |
| SARKUYSAN | 26,34 | 26,08 | 27,08 | -1.27 | 18:10 | |
| TURK TRAKTOR | 430,50 | 430,00 | 440,25 | -1.6 | 18:10 | |
| TEKFEN HOLDING | 218,80 | 216,20 | 222,00 | -0.32 | 18:10 | |
| GARANTI BANKASI | 133,00 | 132,20 | 135,60 | -0.23 | 18:10 | |
| AKBANK | 72,85 | 72,45 | 74,30 | -0.41 | 18:10 | |
| ARSAN HOLDING | 4,25 | 4,17 | 4,34 | -0.93 | 18:10 | |
| KARSAN OTOMOTIV | 9,27 | 9,27 | 9,41 | 0 | 18:10 | |
| CELEBI | 1.484,00 | 1.479,00 | 1.504,00 | -0.74 | 18:10 | |
| AYGAZ | 319,50 | 318,25 | 323,50 | -0.31 | 18:10 | |
| EGE PROFIL | 41,02 | 40,68 | 42,90 | 4.11 | 18:10 | |
| TOFAS OTO. FAB. | 273,50 | 269,75 | 276,25 | -0.64 | 18:10 | |
| TUPRAS | 380,75 | 378,75 | 386,75 | 0.2 | 18:10 | |
| KORDSA TEKNIK TEKSTIL | 88,10 | 88,00 | 90,10 | -0.9 | 18:10 | |
| PINAR ET VE UN | 11,59 | 11,45 | 12,30 | 3.3 | 18:10 | |
| F-M IZMIT PISTON | 296,25 | 296,25 | 303,00 | -1.74 | 18:10 | |
| LOGO YAZILIM | 137,30 | 136,00 | 138,00 | 0.44 | 18:10 | |
| MARTI OTEL | 1,46 | 1,40 | 1,48 | 5.8 | 18:10 | |
| ANADOLU SIGORTA | 27,18 | 27,18 | 27,76 | -1.59 | 18:10 | |
| LIDER FAKTORING | 2,73 | 2,71 | 2,81 | 0.74 | 18:10 | |
| FORD OTOSAN | 78,45 | 78,35 | 80,50 | -1.38 | 18:10 | |
| AKIS GMYO | 10,09 | 10,07 | 10,34 | -2.23 | 18:10 | |
| PENGUEN GIDA | 9,11 | 9,11 | 9,32 | -0.98 | 18:10 | |
| KRON TEKNOLOJI | 25,56 | 24,52 | 26,76 | 4.24 | 18:10 | |
| ANADOLU HAYAT EMEK. | 106,00 | 104,90 | 107,30 | 0.19 | 18:10 | |
| OZDERICI GMYO | 2,11 | 2,07 | 2,16 | 1.44 | 18:10 | |
| GLOBAL YAT. HOLDING | 17,00 | 16,83 | 17,06 | 1.07 | 18:10 | |
| ALBARAKA TURK | 9,07 | 9,05 | 9,30 | 0.22 | 18:10 | |
| ECZACIBASI ILAC | 76,50 | 76,25 | 78,75 | -1.61 | 18:10 | |
| DYO BOYA | 13,50 | 13,49 | 13,72 | -0.22 | 18:10 | |
| YATAS | 31,12 | 31,02 | 31,44 | -0.32 | 18:10 | |
| INTEMA | 258,50 | 258,50 | 264,25 | -0.58 | 18:10 | |
| ASELSAN | 403,75 | 393,50 | 408,00 | 1.38 | 18:10 | |
| ANEL ELEKTRIK | 180,00 | 157,00 | 181,50 | 9.09 | 18:10 | |
| CARREFOURSA | 276,25 | 267,75 | 282,00 | 1.75 | 18:10 | |
| CIMSA | 46,16 | 45,88 | 47,02 | -0.99 | 18:10 | |
| INDEKS BILGISAYAR | 12,00 | 11,90 | 12,15 | 0.08 | 18:10 | |
| BORUSAN BORU SANAYI | 732,00 | 708,50 | 739,50 | 3.68 | 18:10 | |
| ANADOLU ISUZU | 49,06 | 48,90 | 50,20 | -1.29 | 18:10 | |
| DEVA HOLDING | 90,50 | 89,60 | 92,70 | -0.88 | 18:10 | |
| ODAS ELEKTRIK | 7,05 | 7,04 | 7,19 | -0.84 | 18:10 | |
| AKCANSA | 248,60 | 243,40 | 252,00 | 1.14 | 18:10 | |
| IS GIRISIM | 16,70 | 16,69 | 17,13 | -1.07 | 18:10 | |
| TURK PRYSMIAN KABLO | 31,96 | 31,96 | 33,40 | -1.18 | 18:10 | |
| DESA DERI | 10,20 | 10,10 | 10,37 | 0.99 | 18:10 | |
| EGEPLAST | 6,15 | 6,00 | 6,37 | 0.99 | 18:10 | |
| PINAR SUT | 11,02 | 10,52 | 11,57 | 4.75 | 18:10 | |
| KOC HOLDING | 214,20 | 213,40 | 216,60 | 0 | 18:10 | |
| COCA COLA ICECEK | 77,50 | 77,50 | 80,35 | -1.84 | 18:10 | |
| PLASTIKKART | 134,50 | 132,40 | 138,30 | 1.43 | 18:10 | |
| JANTSA JANT SANAYI | 15,73 | 15,69 | 16,10 | -1.07 | 18:10 | |
| ANADOLU EFES | 18,53 | 18,47 | 19,11 | -1.96 | 18:10 | |
| ULKER BISKUVI | 92,65 | 91,70 | 93,80 | 0.49 | 18:10 | |
| AKFEN GMYO | 2,60 | 2,59 | 2,67 | -2.26 | 18:10 | |
| OTOKAR | 328,00 | 328,00 | 338,00 | -2.09 | 18:10 | |
| MARSHALL | 1.630,00 | 1.625,00 | 1.658,00 | -1.03 | 18:10 | |
| TURK HAVA YOLLARI | 307,25 | 303,25 | 311,00 | -0.41 | 18:10 | |
| ALARKO HOLDING | 109,60 | 108,40 | 111,30 | 1.01 | 18:10 | |
| VAKKO TEKSTIL | 68,10 | 66,70 | 70,25 | -1.73 | 18:10 | |
| SABANCI HOLDING | 93,75 | 93,60 | 94,55 | -0.21 | 18:10 | |
| CIMBETON | 1.555,00 | 1.553,00 | 1.583,00 | -1.27 | 18:10 | |
| AKSA | 10,95 | 10,94 | 11,17 | -1.35 | 18:10 | |
| INFO YATIRIM | 6,70 | 6,66 | 6,82 | 0.75 | 18:10 | |
| ULUSOY UN SANAYI | 9,07 | 8,92 | 9,22 | 4.25 | 18:10 | |
| BOSSA | 6,51 | 6,50 | 6,65 | -2.11 | 18:10 | |
| METRO HOLDING | 8,65 | 8,65 | 9,05 | -2.81 | 18:10 | |
| IS FIN.KIR. | 19,84 | 19,75 | 20,16 | -0.9 | 18:10 | |
| KUTAHYA PORSELEN | 81,00 | 81,00 | 82,80 | -1.52 | 18:10 | |
| SINPAS GMYO | 3,46 | 3,45 | 3,52 | 0 | 18:10 | |
| TAT GIDA | 18,00 | 17,82 | 18,33 | 2.39 | 18:10 | |
| TAV HAVALIMANLARI | 283,00 | 279,75 | 285,50 | -0.44 | 18:10 | |
| PEGASUS | 151,50 | 150,50 | 154,40 | -1.17 | 18:10 | |
| KLIMASAN KLIMA | 28,68 | 28,58 | 29,16 | -0.9 | 18:10 | |
| DAGI GIYIM | 11,20 | 10,89 | 11,23 | 2.85 | 18:10 | |
| ARCELIK | 93,95 | 92,95 | 94,05 | 0.64 | 18:10 | |
| GARANTI FAKTORING | 27,10 | 26,88 | 27,70 | 0 | 18:10 | |
| GENTAS | 5,30 | 5,30 | 5,48 | -2.75 | 18:10 | |
| AKENERJI | 10,35 | 10,35 | 10,59 | -1.8 | 18:10 | |
| VAKIF GMYO | 1,91 | 1,91 | 1,96 | -2.05 | 18:10 | |
| AKSIGORTA | 6,23 | 6,18 | 6,27 | 0 | 18:10 | |
| EREGLI DEMIR CELIK | 38,60 | 38,46 | 39,10 | -0.26 | 18:10 | |
| IS BANKASI (C) | 12,75 | 12,70 | 13,04 | -1.24 | 18:10 | |
| VESTEL BEYAZ ESYA | 5,28 | 5,28 | 5,33 | -0.38 | 18:10 | |
| BANVIT | 157,10 | 157,10 | 160,00 | -1.01 | 18:10 | |
| ISKENDERUN DEMIR CELIK | 54,35 | 53,35 | 54,80 | 0.28 | 18:10 | |
| ICBC TURKEY BANK | 20,18 | 20,10 | 20,56 | -0.69 | 18:10 | |
| MAVI GIYIM | 38,00 | 38,00 | 38,78 | -1.09 | 18:10 | |
| ANADOLU GRUBU HOLDING | 30,26 | 30,24 | 31,24 | -2.13 | 18:10 | |
| SAFKAR EGE SOGUTMACILIK | 18,30 | 18,30 | 18,70 | -0.54 | 18:10 | |
| ENERJISA ENERJI | 114,00 | 113,60 | 117,30 | -0.87 | 18:10 | |
| MLP SAGLIK | 434,00 | 432,00 | 439,50 | -0.74 | 18:10 | |
| KAFEIN YAZILIM | 8,24 | 8,16 | 8,37 | 0.98 | 18:10 | |
| SOK MARKETLER TICARET | 56,30 | 56,10 | 57,80 | -1.49 | 18:10 | |
| SMARTIKS YAZILIM | 25,00 | 24,64 | 25,26 | 1.38 | 18:10 | |
| OYAK CIMENTO | 23,02 | 22,70 | 23,28 | -0.43 | 18:10 | |
| BAYRAK TABAN SANAYI | 4,37 | 4,30 | 4,42 | 1.39 | 18:10 | |
| TURKIYE SIGORTA | 6,30 | 6,09 | 6,38 | 3.45 | 18:10 | |
| ESENBOGA ELEKTRIK | 3,62 | 3,60 | 3,66 | 0.56 | 18:10 | |
| ARZUM EV ALETLERI | 1,62 | 1,60 | 1,65 | -1.22 | 18:10 | |
| GALATA WIND ENERJI | 23,22 | 23,20 | 23,46 | -0.17 | 18:10 | |
| BIOTREND CEVRE VE ENERJI | 19,00 | 18,84 | 20,00 | -4.71 | 18:10 | |
| AYDEM ENERJI | 27,00 | 27,00 | 27,72 | -1.82 | 18:10 | |
| PENTA TEKNOLOJI URUNLERI DAGITIM | 13,76 | 13,31 | 14,25 | 3.54 | 18:10 | |
| KALEKIM KIMYEVI MADDELER | 27,74 | 27,66 | 28,70 | -2.53 | 18:10 | |
| BOGAZICI BETON SANAYI | 21,40 | 20,34 | 21,56 | 4.19 | 18:10 | |
| UNLU YATIRIM HOLDING | 11,08 | 11,08 | 11,28 | -0.63 | 18:10 | |
| KORAY GMYO | 12,93 | 12,65 | 13,09 | 0.08 | 18:10 | |
| ESCAR FILO | 45,88 | 45,34 | 47,18 | -1.55 | 18:10 | |
| MANAS ENERJI YONETIMI | 33,10 | 33,10 | 33,58 | 0 | 18:10 | |
| AGESA HAYAT EMEKLILIK | 259,25 | 249,00 | 261,00 | 2.98 | 18:10 | |
| GEN ILAC | 12,04 | 11,99 | 12,35 | -1.23 | 18:10 | |
| BIRLESIM MUHENDISLIK | 24,20 | 21,74 | 24,20 | 10 | 18:10 | |
| YEO TEKNOLOJI ENERJI | 35,70 | 35,24 | 35,98 | 0.85 | 18:10 | |
| ANATOLIA TANI VE BIYOTEKNOLOJI | 9,24 | 9,24 | 9,36 | -0.54 | 18:10 | |
| GELECEK VARLIK YONETIMI | 52,95 | 52,95 | 54,20 | -1.03 | 18:10 | |
| MARGUN ENERJI | 33,52 | 32,80 | 34,62 | 0.66 | 18:10 | |
| ULUSAL FAKTORING | 1,67 | 1,67 | 1,71 | -1.18 | 18:10 | |
| PC ILETISIM MEDYA | 35,08 | 34,36 | 36,74 | -3.25 | 18:10 | |
| DOGANLAR MOBILYA | 8,10 | 8,07 | 8,73 | -6.14 | 18:10 | |
| HITIT BILGISAYAR | 36,90 | 36,80 | 37,46 | -0.27 | 18:10 | |
| GEZINOMI SEYAHAT | 56,40 | 55,85 | 57,60 | -1.23 | 18:10 | |
| SMART GUNES ENERJISI TEK. | 10,06 | 10,01 | 10,48 | -2.42 | 18:10 | |
| LDR TURIZM | 32,40 | 31,84 | 33,14 | 1.44 | 18:10 | |
| SUWEN TEKSTIL | 6,37 | 6,36 | 6,56 | -1.09 | 18:10 | |
| KIMTEKS POLIURETAN | 19,70 | 19,67 | 20,42 | -1.89 | 18:10 | |
| SUN TEKSTIL | 36,70 | 36,52 | 37,60 | 0.27 | 18:10 | |
| PARDUS GIRISIM | 7,97 | 7,87 | 8,01 | 0.76 | 18:10 | |
| KOCAER CELIK | 16,30 | 16,26 | 16,77 | 0.25 | 18:10 | |
| KOROPLAST TEMIZLIK AMBALAJ | 10,38 | 10,38 | 10,88 | -3.26 | 18:10 | |
| OBASE BILGISAYAR | 38,60 | 37,04 | 38,60 | 3.93 | 18:10 | |
| AZTEK TEKNOLOJI | 3,85 | 3,81 | 3,91 | 1.05 | 18:10 | |
| ZEDUR ENERJI | 7,98 | 7,87 | 8,12 | 0.25 | 18:10 | |
| MONDI TURKEY | 4,98 | 4,91 | 5,12 | -0.8 | 18:10 | |
| ALFA SOLAR ENERJI | 41,80 | 41,18 | 42,36 | 0.92 | 18:10 | |
| EYG GMYO | 2,74 | 2,65 | 2,76 | 2.62 | 18:10 | |
| TAPDI TINAZTEPE | 30,28 | 29,84 | 30,30 | 1.34 | 18:10 | |
| SOKE DEGIRMENCILIK | 14,30 | 14,14 | 14,84 | 2 | 18:10 | |
| BULBULOGLU VINC | 104,30 | 104,30 | 108,00 | -2.25 | 18:10 | |
| AKFEN YEN. ENERJI | 23,14 | 23,10 | 23,40 | -0.26 | 18:10 | |
| BUYUK SEFLER BIGCHEFS | 6,28 | 6,12 | 6,34 | 1.29 | 18:10 | |
| INGRAM BILISIM | 393,25 | 370,25 | 399,50 | 2.08 | 18:10 | |
| A1 CAPITAL YATIRIM | 8,40 | 8,32 | 8,57 | -0.36 | 18:10 | |
| ATAKEY PATATES | 45,70 | 45,70 | 47,76 | -2.43 | 18:10 | |
| KALESERAMIK | 24,76 | 24,76 | 25,20 | -0.96 | 18:10 | |
| TATLIPINAR ENERJI URETIM | 8,85 | 8,76 | 9,03 | -0.78 | 18:10 | |
| EBEBEK MAGAZACILIK | 83,10 | 83,10 | 86,00 | -2.92 | 18:10 | |
| TAB GIDA | 245,20 | 245,10 | 249,90 | -0.73 | 18:10 | |
| VERA KONSEPT GMYO | 1,79 | 1,79 | 1,82 | -0.56 | 18:10 | |
| AGROTECH TEKNOLOJI | 2,11 | 2,07 | 2,22 | -4.09 | 18:10 | |
| CATES ELEKTRIK | 68,00 | 63,05 | 68,00 | 7.59 | 18:10 | |
| BATI EGE GMYO | 3,63 | 3,61 | 3,70 | -1.36 | 18:10 | |
| KUZEY BORU | 23,76 | 23,22 | 24,16 | 1.54 | 18:10 | |
| LIMAK DOGU ANADOLU | 24,22 | 24,22 | 24,78 | -1.62 | 18:10 | |
| ALVES KABLO | 1,75 | 1,75 | 1,87 | -1.69 | 18:10 | |
| RONESANS GAYRIMENKUL YAT. | 209,70 | 207,70 | 214,20 | -1.55 | 18:10 | |
| LILA KAGIT | 29,86 | 29,64 | 30,38 | -0.86 | 18:10 | |
| KOTON MAGAZACILIK | 12,99 | 12,97 | 13,20 | -1.14 | 18:10 | |
| HOROZ LOJISTIK | 62,35 | 62,35 | 63,40 | -0.32 | 18:10 | |
| CAGDAS CAM | 37,08 | 37,00 | 38,46 | -2.78 | 18:10 | |
| ARMADA GIDA | 198,60 | 197,00 | 201,00 | -0.25 | 18:10 | |
| EGEYAPI AVRUPA GMYO | 32,40 | 31,84 | 32,60 | 0.93 | 18:10 | |
| AKFEN INSAAT | 19,43 | 18,97 | 19,49 | 1.46 | 18:10 | |
| DESTEK FINANS FAKTORING | 2.183,00 | 2.183,00 | 2.448,00 | -9.98 | 18:10 | |
| BALSU GIDA | 10,75 | 10,37 | 10,98 | 2.28 | 18:10 | |
| A1 YENILENEBILIR ENERJI | 2,85 | 2,77 | 2,87 | 1.42 | 18:10 | |
| BESLER GIDA | 12,97 | 12,90 | 13,09 | 0.39 | 18:10 | |
| BIG MEDYA TEKNOLOJI | 381,50 | 360,50 | 387,00 | 0.53 | 18:10 | |
| FORMUL PLASTIK VE METAL | 33,98 | 33,54 | 34,28 | 0.41 | 18:10 | |
| AGAOGLU GMYO | 13,13 | 13,05 | 13,25 | 0.23 | 18:10 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
markasıdır.
