| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| CELIK HALAT | 33,32 | 30,66 | 34,32 | 6.79 | 18:10 | |
| DO-CO | 10.817,50 | 10.615,00 | 10.900,00 | 1.91 | 18:10 | |
| GOOD-YEAR | 2,24 | 2,17 | 2,27 | 3.23 | 18:10 | |
| BILICI YATIRIM | 1,72 | 1,70 | 1,76 | 0 | 18:10 | |
| VESTEL | 17,71 | 17,53 | 18,20 | 0.68 | 18:10 | |
| TURKCELL | 98,55 | 98,30 | 101,20 | -1.65 | 18:10 | |
| GULER YAT. HOLDING | 2,01 | 1,93 | 2,05 | 3.61 | 18:10 | |
| TURK TELEKOM | 52,30 | 51,80 | 52,90 | -0.19 | 18:10 | |
| DENIZ GMYO | 7,76 | 7,30 | 7,82 | 4.16 | 18:10 | |
| GEDIK Y. MEN. DEG. | 4,92 | 4,86 | 5,18 | -2.19 | 18:10 | |
| PETKIM | 20,56 | 20,32 | 20,82 | -0.39 | 18:10 | |
| BURCELIK | 25,72 | 25,72 | 26,68 | -1.61 | 18:10 | |
| MIGROS TICARET | 503,00 | 498,75 | 506,50 | 0.4 | 18:10 | |
| SISE CAM | 38,04 | 37,72 | 38,26 | 0.58 | 18:10 | |
| ENKA INSAAT | 83,50 | 81,65 | 83,50 | 2.33 | 18:10 | |
| IS Y. MEN. DEG. | 29,78 | 29,50 | 30,12 | 0.95 | 18:10 | |
| AKSA ENERJI | 73,85 | 71,90 | 74,05 | 2.21 | 18:10 | |
| TEKNOSA IC VE DIS TICARET | 14,11 | 13,95 | 14,25 | 1.15 | 18:10 | |
| T.S.K.B. | 9,93 | 9,81 | 10,03 | 1.33 | 18:10 | |
| T. HALK BANKASI | 43,88 | 43,80 | 44,44 | -0.09 | 18:10 | |
| YAPI VE KREDI BANK. | 35,44 | 35,18 | 35,84 | -0.62 | 18:10 | |
| ADEL KALEMCILIK | 26,20 | 26,00 | 26,90 | -0.98 | 18:10 | |
| ECZACIBASI YATIRIM | 219,80 | 219,00 | 221,70 | -0.09 | 18:10 | |
| ARENA BILGISAYAR | 15,26 | 14,87 | 15,41 | 2.62 | 18:10 | |
| DOGUS OTOMOTIV | 144,50 | 142,60 | 145,80 | 1.12 | 18:10 | |
| ZORLU ENERJI | 1,84 | 1,83 | 1,87 | 0 | 18:10 | |
| BRISA | 72,20 | 71,60 | 73,90 | 0.7 | 18:10 | |
| ALARKO GMYO | 2,94 | 2,88 | 2,98 | 2.44 | 18:10 | |
| RTA LABORATUVARLARI | 2,60 | 2,30 | 2,60 | 9.7 | 18:10 | |
| DOGAN HOLDING | 18,66 | 18,40 | 18,85 | 1.58 | 18:10 | |
| SEKERBANK | 5,14 | 4,96 | 5,16 | 4.05 | 18:10 | |
| IS GMYO | 22,72 | 22,60 | 23,06 | 0.26 | 18:10 | |
| GERSAN ELEKTRIK | 26,18 | 24,70 | 26,18 | 10 | 18:10 | |
| YAPRAK SUT VE BESI CIFT. | 8,77 | 8,69 | 8,96 | 0.92 | 18:10 | |
| GOLTAS CIMENTO | 257,50 | 254,00 | 258,75 | 1.68 | 18:10 | |
| AFYON CIMENTO | 11,11 | 11,04 | 11,20 | 0.63 | 18:10 | |
| SARKUYSAN | 19,93 | 19,57 | 20,06 | 2.84 | 18:10 | |
| TURK TRAKTOR | 392,50 | 391,25 | 395,00 | 0.32 | 18:10 | |
| TEKFEN HOLDING | 265,00 | 254,50 | 265,00 | 3.72 | 18:10 | |
| GARANTI BANKASI | 129,30 | 127,50 | 129,70 | 0.62 | 18:10 | |
| AKBANK | 67,85 | 67,55 | 68,70 | -0.44 | 18:10 | |
| ARSAN HOLDING | 3,40 | 3,40 | 3,48 | -0.29 | 18:10 | |
| KARSAN OTOMOTIV | 9,13 | 9,00 | 9,21 | 1.78 | 18:10 | |
| CELEBI | 1.337,00 | 1.333,00 | 1.359,00 | 0.15 | 18:10 | |
| AYGAZ | 291,50 | 286,25 | 294,50 | -1.19 | 18:10 | |
| EGE PROFIL | 33,88 | 33,80 | 34,40 | 0.24 | 18:10 | |
| TOFAS OTO. FAB. | 265,00 | 263,25 | 272,25 | -1.49 | 18:10 | |
| TUPRAS | 386,25 | 381,25 | 393,50 | -1.53 | 18:10 | |
| KORDSA TEKNIK TEKSTIL | 3,04 | 3,01 | 3,26 | -2.56 | 18:10 | |
| PINAR ET VE UN | 10,20 | 10,02 | 10,29 | 1.59 | 18:10 | |
| F-M IZMIT PISTON | 267,50 | 267,25 | 271,50 | 0.09 | 18:10 | |
| LOGO YAZILIM | 142,50 | 142,50 | 146,90 | -2.73 | 18:10 | |
| MARTI OTEL | 1,48 | 1,48 | 1,70 | -4.52 | 18:10 | |
| ANADOLU SIGORTA | 24,04 | 24,00 | 24,44 | -0.91 | 18:10 | |
| LIDER FAKTORING | 1,63 | 1,53 | 1,65 | 5.16 | 18:10 | |
| FORD OTOSAN | 74,65 | 74,20 | 75,30 | 0.34 | 18:10 | |
| AKIS GMYO | 9,54 | 9,32 | 9,54 | 2.58 | 18:10 | |
| PENGUEN GIDA | 7,23 | 7,03 | 7,23 | 2.7 | 18:10 | |
| KRON TEKNOLOJI | 19,27 | 18,99 | 19,66 | 1.64 | 18:10 | |
| ANADOLU HAYAT EMEK. | 103,50 | 100,70 | 103,90 | 2.58 | 18:10 | |
| OZDERICI GMYO | 1,73 | 1,63 | 1,74 | 6.13 | 18:10 | |
| GLOBAL YAT. HOLDING | 17,33 | 17,26 | 17,61 | -1.25 | 18:10 | |
| ALBARAKA TURK | 8,90 | 8,75 | 8,94 | 1.37 | 18:10 | |
| ECZACIBASI ILAC | 62,30 | 62,00 | 63,20 | -0.08 | 18:10 | |
| DYO BOYA | 10,33 | 10,15 | 10,39 | 1.67 | 18:10 | |
| YATAS | 27,28 | 26,76 | 27,34 | 2.17 | 18:10 | |
| INTEMA | 198,20 | 197,00 | 200,00 | 0.2 | 18:10 | |
| ASELSAN | 351,25 | 346,50 | 355,50 | 0.72 | 18:10 | |
| ANEL ELEKTRIK | 21,72 | 21,72 | 25,32 | -9.95 | 18:10 | |
| CARREFOURSA | 219,60 | 218,00 | 229,50 | -3.43 | 18:10 | |
| CIMSA | 41,28 | 41,14 | 41,74 | 0.39 | 18:10 | |
| INDEKS BILGISAYAR | 11,72 | 11,29 | 11,72 | 4.55 | 18:10 | |
| BORUSAN BORU SANAYI | 659,00 | 649,50 | 673,00 | -1.72 | 18:10 | |
| ANADOLU ISUZU | 42,10 | 41,88 | 42,70 | 0.33 | 18:10 | |
| DEVA HOLDING | 85,85 | 85,15 | 88,30 | -1.32 | 18:10 | |
| ODAS ELEKTRIK | 6,02 | 5,94 | 6,09 | 1.69 | 18:10 | |
| AKCANSA | 221,40 | 220,60 | 229,30 | -3.36 | 18:10 | |
| IS GIRISIM | 12,80 | 12,32 | 12,97 | 3.9 | 18:10 | |
| TURK PRYSMIAN KABLO | 25,04 | 24,34 | 25,04 | 3.13 | 18:10 | |
| DESA DERI | 8,65 | 8,49 | 8,76 | 0.23 | 18:10 | |
| EGEPLAST | 5,45 | 5,28 | 5,48 | 3.61 | 18:10 | |
| PINAR SUT | 10,52 | 10,20 | 10,53 | 2.83 | 18:10 | |
| KOC HOLDING | 208,00 | 205,20 | 213,50 | -2.07 | 18:10 | |
| COCA COLA ICECEK | 83,75 | 80,45 | 84,25 | 4.17 | 18:10 | |
| PLASTIKKART | 94,50 | 87,75 | 95,75 | 8.5 | 18:10 | |
| JANTSA JANT SANAYI | 13,34 | 13,20 | 13,66 | 0.76 | 18:10 | |
| ANADOLU EFES | 18,56 | 18,40 | 18,85 | 1.09 | 18:10 | |
| ULKER BISKUVI | 88,00 | 86,40 | 88,50 | 2.03 | 18:10 | |
| AKFEN GMYO | 2,46 | 2,41 | 2,47 | 2.5 | 18:10 | |
| OTOKAR | 347,00 | 341,00 | 353,00 | 0.87 | 18:10 | |
| MARSHALL | 1.331,00 | 1.268,00 | 1.373,00 | 5.38 | 18:10 | |
| TURK HAVA YOLLARI | 287,50 | 284,75 | 289,50 | 1.14 | 18:10 | |
| ALARKO HOLDING | 109,00 | 107,50 | 109,90 | 0.65 | 18:10 | |
| VAKKO TEKSTIL | 58,10 | 58,05 | 59,90 | 0.17 | 18:10 | |
| SABANCI HOLDING | 83,50 | 83,10 | 89,35 | -5.92 | 18:10 | |
| CIMBETON | 1.255,00 | 1.220,00 | 1.275,00 | 3.55 | 18:10 | |
| AKSA | 10,55 | 10,39 | 10,63 | 0.57 | 18:10 | |
| INFO YATIRIM | 1,49 | 1,34 | 1,51 | 7.97 | 18:10 | |
| ULUSOY UN SANAYI | 6,90 | 6,86 | 7,11 | -1.15 | 18:10 | |
| METRO HOLDING | 7,67 | 7,62 | 7,84 | 0.26 | 18:10 | |
| IS FIN.KIR. | 16,71 | 16,60 | 16,95 | 0.6 | 18:10 | |
| KUTAHYA PORSELEN | 66,70 | 64,90 | 71,20 | 3.01 | 18:10 | |
| SINPAS GMYO | 2,78 | 2,71 | 2,81 | 2.21 | 18:10 | |
| TAT GIDA | 16,04 | 15,90 | 16,13 | 0.12 | 18:10 | |
| TAV HAVALIMANLARI | 274,75 | 272,75 | 280,50 | -0.36 | 18:10 | |
| PEGASUS | 134,40 | 134,20 | 136,50 | -0.88 | 18:10 | |
| KLIMASAN KLIMA | 22,36 | 22,04 | 22,46 | 1.18 | 18:10 | |
| DAGI GIYIM | 5,55 | 5,53 | 6,00 | -4.64 | 18:10 | |
| ARCELIK | 80,75 | 80,35 | 81,30 | 0.31 | 18:10 | |
| GARANTI FAKTORING | 23,20 | 22,68 | 23,24 | 2.65 | 18:10 | |
| GENTAS | 4,16 | 4,10 | 4,25 | 0.48 | 18:10 | |
| AKENERJI | 7,95 | 7,84 | 8,10 | 2.19 | 18:10 | |
| VAKIF GMYO | 1,65 | 1,65 | 1,67 | 0 | 18:10 | |
| AKSIGORTA | 5,19 | 5,18 | 5,26 | 0 | 18:10 | |
| EREGLI DEMIR CELIK | 37,32 | 36,72 | 37,58 | 1.97 | 18:10 | |
| IS BANKASI (C) | 12,67 | 12,62 | 12,88 | -0.94 | 18:10 | |
| VESTEL BEYAZ ESYA | 3,96 | 3,94 | 4,01 | 1.02 | 18:10 | |
| BANVIT | 130,60 | 130,50 | 132,00 | 0.08 | 18:10 | |
| ISKENDERUN DEMIR CELIK | 65,90 | 62,10 | 66,30 | 5.86 | 18:10 | |
| ICBC TURKEY BANK | 15,28 | 15,02 | 15,35 | 1.26 | 18:10 | |
| MAVI GIYIM | 37,70 | 37,28 | 38,12 | 1.24 | 18:10 | |
| ANADOLU GRUBU HOLDING | 32,68 | 32,02 | 32,78 | 1.68 | 18:10 | |
| SAFKAR EGE SOGUTMACILIK | 12,57 | 12,46 | 13,60 | 0.96 | 18:10 | |
| ENERJISA ENERJI | 113,40 | 112,00 | 114,50 | 0.35 | 18:10 | |
| MLP SAGLIK | 437,25 | 421,00 | 438,50 | 4.05 | 18:10 | |
| KAFEIN YAZILIM | 6,04 | 6,02 | 6,18 | -0.49 | 18:10 | |
| SOK MARKETLER TICARET | 58,20 | 56,40 | 58,20 | 4.3 | 18:10 | |
| SMARTIKS YAZILIM | 15,82 | 15,50 | 16,22 | 1.8 | 18:10 | |
| OYAK CIMENTO | 20,66 | 20,34 | 20,86 | 1.57 | 18:10 | |
| BAYRAK TABAN SANAYI | 2,95 | 2,86 | 3,01 | 3.15 | 18:10 | |
| TURKIYE SIGORTA | 5,57 | 5,48 | 5,59 | 0.54 | 18:10 | |
| ESENBOGA ELEKTRIK | 2,51 | 2,47 | 2,56 | 1.62 | 18:10 | |
| ARZUM EV ALETLERI | 1,22 | 1,18 | 1,23 | 3.39 | 18:10 | |
| GALATA WIND ENERJI | 20,24 | 19,90 | 20,42 | 1.86 | 18:10 | |
| BIOTREND CEVRE VE ENERJI | 9,72 | 9,57 | 9,88 | 1.78 | 18:10 | |
| AYDEM ENERJI | 25,76 | 25,36 | 26,22 | 0.55 | 18:10 | |
| PENTA TEKNOLOJI URUNLERI DAGITIM | 10,02 | 9,87 | 10,09 | 1.62 | 18:10 | |
| KALEKIM KIMYEVI MADDELER | 22,36 | 22,10 | 22,50 | 1.54 | 18:10 | |
| BOGAZICI BETON SANAYI | 15,71 | 15,52 | 15,92 | 0.83 | 18:10 | |
| UNLU YATIRIM HOLDING | 10,30 | 10,27 | 10,70 | -1.62 | 18:10 | |
| KORAY GMYO | 8,51 | 8,48 | 8,82 | 0.24 | 18:10 | |
| ESCAR FILO | 16,28 | 14,80 | 16,28 | 10 | 18:10 | |
| MANAS ENERJI YONETIMI | 5,06 | 5,06 | 5,06 | -9.96 | 18:10 | |
| AGESA HAYAT EMEKLILIK | 230,60 | 229,10 | 231,00 | 0.48 | 18:10 | |
| GEN ILAC | 4,67 | 4,29 | 4,67 | 9.88 | 18:10 | |
| BIRLESIM MUHENDISLIK | 10,40 | 10,38 | 10,75 | 0 | 18:10 | |
| YEO TEKNOLOJI ENERJI | 27,96 | 27,78 | 28,88 | 1.23 | 18:10 | |
| ANATOLIA TANI VE BIYOTEKNOLOJI | 8,24 | 7,70 | 8,54 | 3.26 | 18:10 | |
| GELECEK VARLIK YONETIMI | 39,16 | 39,04 | 39,98 | 0.36 | 18:10 | |
| MARGUN ENERJI | 8,61 | 7,82 | 8,75 | 8.17 | 18:10 | |
| ULUSAL FAKTORING | 1,49 | 1,42 | 1,52 | 4.2 | 18:10 | |
| PC ILETISIM MEDYA | 30,40 | 30,30 | 31,06 | -0.65 | 18:10 | |
| DOGANLAR MOBILYA | 4,01 | 4,01 | 4,30 | 2.56 | 18:10 | |
| HITIT BILGISAYAR | 33,20 | 33,18 | 33,82 | 0.12 | 18:10 | |
| GEZINOMI SEYAHAT | 30,36 | 28,50 | 31,00 | 3.41 | 18:10 | |
| SMART GUNES ENERJISI TEK. | 5,03 | 4,90 | 5,12 | 3.71 | 18:10 | |
| LDR TURIZM | 8,85 | 8,10 | 8,93 | 5.73 | 18:10 | |
| SUWEN TEKSTIL | 5,13 | 5,00 | 5,18 | 2.6 | 18:10 | |
| KIMTEKS POLIURETAN | 14,65 | 14,10 | 14,76 | 4.79 | 18:10 | |
| SUN TEKSTIL | 24,92 | 24,62 | 25,70 | -0.72 | 18:10 | |
| PARDUS GIRISIM | 4,52 | 4,10 | 4,52 | 9.98 | 18:10 | |
| KOCAER CELIK | 10,85 | 10,47 | 10,92 | 3.53 | 18:10 | |
| KOROPLAST TEMIZLIK AMBALAJ | 11,46 | 10,98 | 11,85 | 4.47 | 18:10 | |
| OBASE BILGISAYAR | 25,80 | 25,76 | 26,60 | -0.54 | 18:10 | |
| AZTEK TEKNOLOJI | 3,01 | 3,01 | 3,07 | 0 | 18:10 | |
| ZEDUR ENERJI | 5,58 | 5,44 | 5,66 | 2.57 | 18:10 | |
| MONDI TURKEY | 4,01 | 4,00 | 4,09 | 0.25 | 18:10 | |
| ALFA SOLAR ENERJI | 29,62 | 29,20 | 29,96 | 1.09 | 18:10 | |
| EYG GMYO | 1,94 | 1,90 | 1,96 | 2.11 | 18:10 | |
| TAPDI TINAZTEPE | 24,40 | 24,34 | 25,00 | -0.73 | 18:10 | |
| SOKE DEGIRMENCILIK | 7,92 | 7,83 | 8,34 | -0.88 | 18:10 | |
| BULBULOGLU VINC | 72,40 | 71,45 | 75,75 | 1.33 | 18:10 | |
| AKFEN YEN. ENERJI | 3,81 | 3,76 | 3,86 | 1.6 | 18:10 | |
| BUYUK SEFLER BIGCHEFS | 3,73 | 3,60 | 3,76 | 3.32 | 18:10 | |
| INGRAM BILISIM | 306,25 | 301,50 | 308,00 | 1.74 | 18:10 | |
| A1 CAPITAL YATIRIM | 4,63 | 4,47 | 4,85 | 4.99 | 18:10 | |
| ATAKEY PATATES | 35,48 | 34,08 | 36,42 | 0.51 | 18:10 | |
| KALESERAMIK | 19,20 | 18,73 | 19,40 | 2.51 | 18:10 | |
| TATLIPINAR ENERJI URETIM | 5,08 | 4,62 | 5,08 | 9.96 | 18:10 | |
| EBEBEK MAGAZACILIK | 83,50 | 80,35 | 85,05 | 3.53 | 18:10 | |
| TAB GIDA | 228,00 | 223,00 | 229,40 | 1.79 | 18:10 | |
| VERA KONSEPT GMYO | 1,33 | 1,30 | 1,34 | 2.31 | 18:10 | |
| AGROTECH TEKNOLOJI | 1,37 | 1,33 | 1,40 | 3.01 | 18:10 | |
| CATES ELEKTRIK | 32,06 | 30,00 | 33,00 | 6.51 | 18:10 | |
| BATI EGE GMYO | 2,60 | 2,55 | 2,64 | 1.96 | 18:10 | |
| KUZEY BORU | 12,10 | 11,57 | 12,49 | 4.76 | 18:10 | |
| LIMAK DOGU ANADOLU | 24,10 | 23,64 | 24,28 | 1.6 | 18:10 | |
| RONESANS GAYRIMENKUL YAT. | 193,20 | 188,30 | 193,80 | 2.6 | 18:10 | |
| LILA KAGIT | 23,84 | 23,38 | 23,86 | 2.41 | 18:10 | |
| KOTON MAGAZACILIK | 10,01 | 9,94 | 10,10 | 1.01 | 18:10 | |
| HOROZ LOJISTIK | 45,46 | 43,18 | 45,70 | 4.41 | 18:10 | |
| CAGDAS CAM | 19,70 | 18,68 | 19,90 | 5.18 | 18:10 | |
| ARMADA GIDA | 129,50 | 127,50 | 135,20 | 1.33 | 18:10 | |
| EGEYAPI AVRUPA GMYO | 17,65 | 16,44 | 17,73 | 7.56 | 18:10 | |
| AKFEN INSAAT | 17,83 | 16,96 | 17,93 | 5.01 | 18:10 | |
| DESTEK FINANS FAKTORING | 410,50 | 410,50 | 410,50 | -9.98 | 18:10 | |
| BALSU GIDA | 9,02 | 8,65 | 9,09 | 3.68 | 18:10 | |
| A1 YENILENEBILIR ENERJI | 1,76 | 1,70 | 1,79 | 3.53 | 18:10 | |
| BESLER GIDA | 11,33 | 10,98 | 11,41 | 2.91 | 18:10 | |
| BIG MEDYA TEKNOLOJI | 53,75 | 51,45 | 56,65 | 4.37 | 18:10 | |
| FORMUL PLASTIK VE METAL | 23,80 | 22,80 | 24,18 | 3.21 | 18:10 | |
| AGAOGLU GMYO | 8,64 | 8,47 | 8,91 | 2.13 | 18:10 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
markasıdır.
