| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| GOOD-YEAR | 15,27 | 15,13 | 15,76 | -2.92 | 18:10 | |
| DENIZ GMYO | 9,29 | 9,21 | 9,72 | -0.32 | 18:10 | |
| TURKCELL | 115,80 | 115,10 | 121,80 | -4.14 | 18:10 | |
| GULER YAT. HOLDING | 4,39 | 4,31 | 4,54 | 0.23 | 18:10 | |
| DO-CO | 11.210,00 | 11.165,00 | 11.527,50 | -0.62 | 18:10 | |
| TURK TELEKOM | 67,95 | 67,25 | 71,90 | -4.5 | 18:10 | |
| VESTEL | 30,18 | 29,84 | 31,50 | -2.71 | 18:10 | |
| PETKIM | 17,29 | 17,09 | 17,88 | -2.43 | 18:10 | |
| BURCELIK | 55,50 | 53,50 | 56,75 | 2.97 | 18:10 | |
| SISE CAM | 44,86 | 44,22 | 46,40 | -2.56 | 18:10 | |
| MIGROS TICARET | 645,50 | 641,00 | 670,00 | -2.86 | 18:10 | |
| GEDIK Y. MEN. DEG. | 5,83 | 5,66 | 5,90 | -0.17 | 18:10 | |
| ENKA INSAAT | 101,70 | 100,00 | 104,40 | -0.1 | 18:10 | |
| ADEL KALEMCILIK | 34,12 | 33,92 | 35,76 | -1.95 | 18:10 | |
| YAPI VE KREDI BANK. | 43,30 | 42,88 | 44,50 | -1.64 | 18:10 | |
| IS Y. MEN. DEG. | 48,16 | 47,80 | 50,40 | -3.33 | 18:10 | |
| T. HALK BANKASI | 49,00 | 48,36 | 50,95 | -1.84 | 18:10 | |
| AKSA ENERJI | 67,15 | 66,05 | 72,25 | -3.73 | 18:10 | |
| ECZACIBASI YATIRIM | 290,00 | 289,25 | 305,00 | -2.68 | 18:10 | |
| TEKNOSA IC VE DIS TICARET | 22,60 | 19,90 | 22,96 | 8.24 | 18:10 | |
| T.S.K.B. | 12,98 | 12,93 | 13,45 | 0.15 | 18:10 | |
| ARENA BILGISAYAR | 26,42 | 26,10 | 27,66 | -2 | 18:10 | |
| RTA LABORATUVARLARI | 3,92 | 3,91 | 4,09 | -2.24 | 18:10 | |
| DOGUS OTOMOTIV | 219,00 | 216,60 | 224,60 | -0.9 | 18:10 | |
| BRISA | 90,65 | 89,40 | 94,10 | -2.05 | 18:10 | |
| ZORLU ENERJI | 3,37 | 3,35 | 3,56 | -4.8 | 18:10 | |
| DOGAN HOLDING | 20,12 | 20,00 | 21,32 | -5 | 18:10 | |
| SEKERBANK | 12,20 | 12,06 | 12,60 | -1.13 | 18:10 | |
| AKBANK | 90,15 | 89,15 | 93,50 | -1.69 | 18:10 | |
| DATAGATE BILGISAYAR | 70,70 | 69,60 | 74,15 | -1.81 | 18:10 | |
| CELEBI | 1.742,00 | 1.725,00 | 1.809,00 | -2.63 | 18:10 | |
| AKIS GMYO | 8,22 | 8,17 | 8,37 | -0.36 | 18:10 | |
| AFYON CIMENTO | 14,53 | 14,11 | 14,98 | -2.02 | 18:10 | |
| IS GMYO | 21,80 | 21,40 | 22,12 | -0.91 | 18:10 | |
| ARSAN HOLDING | 3,92 | 3,87 | 4,29 | -3.92 | 18:10 | |
| GERSAN ELEKTRIK | 26,02 | 24,76 | 27,72 | 1.48 | 18:10 | |
| DESPEC BILGISAYAR | 47,76 | 46,84 | 48,60 | -0.08 | 18:10 | |
| AYGAZ | 245,80 | 243,60 | 247,70 | -0.49 | 18:10 | |
| YAPRAK SUT VE BESI CIFT. | 13,36 | 13,24 | 15,17 | -9.18 | 18:10 | |
| GOLTAS CIMENTO | 350,00 | 346,75 | 354,50 | -0.28 | 18:10 | |
| INDEKS BILGISAYAR | 7,91 | 7,77 | 8,12 | -1.49 | 18:10 | |
| LIDER FAKTORING | 3,13 | 3,05 | 3,34 | -4.28 | 18:10 | |
| PINAR SU | 9,95 | 9,90 | 10,47 | -3.21 | 18:10 | |
| TURK TRAKTOR | 511,00 | 511,00 | 538,50 | -4.66 | 18:10 | |
| TEKFEN HOLDING | 71,90 | 71,90 | 78,95 | -8.12 | 18:10 | |
| BORUSAN BORU SANAYI | 648,00 | 648,00 | 692,00 | -10 | 18:10 | |
| ANADOLU SIGORTA | 25,98 | 25,70 | 26,42 | -1.22 | 18:10 | |
| GARANTI BANKASI | 160,10 | 157,90 | 164,70 | -2.32 | 18:10 | |
| FORD OTOSAN | 115,90 | 113,60 | 119,60 | -2.28 | 18:10 | |
| EGE PROFIL | 26,96 | 26,64 | 27,86 | -1.39 | 18:10 | |
| TUPRAS | 218,50 | 212,50 | 218,50 | 1.2 | 18:10 | |
| KORDSA TEKNIK TEKSTIL | 52,15 | 50,50 | 52,40 | 1.16 | 18:10 | |
| PINAR ET VE UN | 11,79 | 11,50 | 12,07 | -1.01 | 18:10 | |
| F-M IZMIT PISTON | 300,00 | 296,75 | 311,25 | -2.6 | 18:10 | |
| LOGO YAZILIM | 138,40 | 137,20 | 143,60 | -2.6 | 18:10 | |
| ECZACIBASI ILAC | 115,00 | 114,00 | 121,30 | -0.17 | 18:10 | |
| ALBARAKA TURK | 9,15 | 8,97 | 9,32 | -0.76 | 18:10 | |
| MARTI OTEL | 1,42 | 1,38 | 1,45 | -1.39 | 18:10 | |
| INTEMA | 407,75 | 407,75 | 456,00 | -9.99 | 18:10 | |
| ANEL ELEKTRIK | 14,80 | 14,65 | 15,20 | -1.14 | 18:10 | |
| ANADOLU HAYAT EMEK. | 112,20 | 111,20 | 115,80 | -2.43 | 18:10 | |
| DYO BOYA | 13,55 | 13,47 | 14,01 | -1.81 | 18:10 | |
| ANADOLU ISUZU | 69,95 | 68,50 | 71,45 | 0.79 | 18:10 | |
| CARREFOURSA | 131,30 | 128,90 | 133,20 | -0.45 | 18:10 | |
| TURK PRYSMIAN KABLO | 42,00 | 41,48 | 44,70 | -3.76 | 18:10 | |
| YATAS | 45,66 | 44,38 | 46,94 | -1.72 | 18:10 | |
| DESA DERI | 12,33 | 12,08 | 12,64 | -2.14 | 18:10 | |
| PINAR SUT | 11,12 | 11,07 | 11,56 | -2.63 | 18:10 | |
| OZDERICI GMYO | 2,01 | 1,99 | 2,08 | -0.5 | 18:10 | |
| PENGUEN GIDA | 9,18 | 9,09 | 9,50 | 0.22 | 18:10 | |
| TOFAS OTO. FAB. | 318,00 | 315,00 | 325,00 | -1.4 | 18:10 | |
| KRON TEKNOLOJI | 15,15 | 15,05 | 15,52 | 0.8 | 18:10 | |
| ODAS ELEKTRIK | 5,88 | 5,81 | 6,17 | -2.33 | 18:10 | |
| GLOBAL YAT. HOLDING | 16,02 | 15,90 | 16,52 | -0.5 | 18:10 | |
| EGEPLAST | 6,16 | 6,14 | 6,38 | -3.45 | 18:10 | |
| ASELSAN | 322,00 | 307,50 | 324,75 | 3.54 | 18:10 | |
| CIMSA | 51,20 | 50,30 | 51,80 | -4.03 | 18:10 | |
| TAT GIDA | 16,99 | 16,64 | 17,39 | -0.06 | 18:10 | |
| EREGLI DEMIR CELIK | 32,66 | 31,82 | 32,72 | 2.38 | 18:10 | |
| ALARKO HOLDING | 102,40 | 101,70 | 105,80 | -2.29 | 18:10 | |
| GARANTI FAKTORING | 27,36 | 27,12 | 28,28 | -1.65 | 18:10 | |
| VESTEL BEYAZ ESYA | 8,05 | 7,95 | 8,31 | -1.71 | 18:10 | |
| SINPAS GMYO | 4,52 | 4,42 | 4,59 | 0.44 | 18:10 | |
| KOC HOLDING | 199,60 | 197,20 | 207,10 | -2.73 | 18:10 | |
| PEGASUS | 196,50 | 196,50 | 204,20 | -2.82 | 18:10 | |
| KLIMASAN KLIMA | 33,50 | 33,34 | 36,50 | -0.59 | 18:10 | |
| ARCELIK | 115,20 | 114,50 | 119,90 | -2.87 | 18:10 | |
| IS BANKASI (C) | 16,91 | 16,58 | 17,53 | -1.69 | 18:10 | |
| METRO HOLDING | 5,08 | 4,89 | 5,19 | 3.46 | 18:10 | |
| IS FIN.KIR. | 21,36 | 21,30 | 22,32 | -1.02 | 18:10 | |
| AKENERJI | 10,53 | 10,46 | 10,70 | -0.75 | 18:10 | |
| ULKER BISKUVI | 123,50 | 122,80 | 129,00 | -2.53 | 18:10 | |
| KARSU TEKSTIL | 27,50 | 26,86 | 28,30 | 1.55 | 18:10 | |
| COCA COLA ICECEK | 71,20 | 68,50 | 71,95 | -0.56 | 18:10 | |
| AKSIGORTA | 7,52 | 7,31 | 7,83 | -2.21 | 18:10 | |
| MARSHALL | 1.519,00 | 1.493,00 | 1.559,00 | -2.06 | 18:10 | |
| PLASTIKKART | 83,05 | 79,55 | 83,05 | 10 | 18:10 | |
| JANTSA JANT SANAYI | 18,51 | 18,37 | 18,79 | -0.54 | 18:10 | |
| TURK HAVA YOLLARI | 307,50 | 303,50 | 314,00 | -1.28 | 18:10 | |
| CIMBETON | 1.854,00 | 1.831,00 | 1.900,00 | -1.64 | 18:10 | |
| HEKTAS | 3,04 | 2,98 | 3,09 | -0.65 | 18:10 | |
| VAKKO TEKSTIL | 78,35 | 75,00 | 79,70 | 1.75 | 18:10 | |
| ULUSOY UN SANAYI | 7,02 | 7,00 | 7,22 | -1.68 | 18:10 | |
| BANVIT | 167,70 | 165,40 | 171,20 | 1.45 | 18:10 | |
| ANADOLU EFES | 18,95 | 18,62 | 19,59 | -2.32 | 18:10 | |
| TAV HAVALIMANLARI | 309,00 | 309,00 | 327,00 | -5.21 | 18:10 | |
| AKFEN GMYO | 2,89 | 2,86 | 3,00 | 1.05 | 18:10 | |
| OTOKAR | 384,75 | 381,25 | 399,50 | -0.58 | 18:10 | |
| SABANCI HOLDING | 100,80 | 100,00 | 105,70 | -4 | 18:10 | |
| ISKENDERUN DEMIR CELIK | 44,58 | 43,98 | 46,18 | -1.94 | 18:10 | |
| AKSA | 10,18 | 10,07 | 10,48 | -1.64 | 18:10 | |
| INFO YATIRIM | 4,02 | 3,90 | 4,18 | -1.95 | 18:10 | |
| BOSSA | 6,81 | 6,79 | 7,06 | -2.3 | 18:10 | |
| KUTAHYA PORSELEN | 106,50 | 105,10 | 110,70 | -2.65 | 18:10 | |
| ICBC TURKEY BANK | 13,95 | 13,82 | 14,19 | -0.64 | 18:10 | |
| MAVI GIYIM | 45,40 | 45,06 | 46,62 | -1.94 | 18:10 | |
| ANADOLU GRUBU HOLDING | 33,78 | 32,82 | 33,98 | 0.24 | 18:10 | |
| SAFKAR EGE SOGUTMACILIK | 25,96 | 25,96 | 27,66 | -3.78 | 18:10 | |
| ENERJISA ENERJI | 107,40 | 107,40 | 112,50 | -3.85 | 18:10 | |
| MLP SAGLIK | 437,00 | 436,75 | 456,00 | -3.53 | 18:10 | |
| KAFEIN YAZILIM | 9,01 | 8,89 | 9,41 | -0.88 | 18:10 | |
| SOK MARKETLER TICARET | 63,75 | 62,80 | 66,95 | -3.85 | 18:10 | |
| SMARTIKS YAZILIM | 36,14 | 36,14 | 36,14 | 9.98 | 18:10 | |
| NATUREL ENERJI | 8,00 | 7,92 | 8,20 | -0.25 | 18:10 | |
| OYAK CIMENTO | 24,50 | 24,30 | 25,50 | -3.54 | 18:10 | |
| BAYRAK TABAN SANAYI | 4,48 | 4,47 | 4,66 | -0.88 | 18:10 | |
| TURKIYE SIGORTA | 12,20 | 12,13 | 12,45 | -1.77 | 18:10 | |
| ESENBOGA ELEKTRIK | 3,85 | 3,82 | 3,91 | -0.52 | 18:10 | |
| KONTROLMATIK TEKNOLOJI | 9,40 | 9,37 | 9,72 | -2.49 | 18:10 | |
| ARZUM EV ALETLERI | 2,63 | 2,60 | 2,79 | -2.59 | 18:10 | |
| MATRIKS FINANSAL TEKNOLOJILER | 21,88 | 21,48 | 22,42 | 1.02 | 18:10 | |
| GALATA WIND ENERJI | 25,88 | 25,20 | 26,58 | -2.93 | 18:10 | |
| BIOTREND CEVRE VE ENERJI | 16,30 | 16,20 | 16,81 | -2.34 | 18:10 | |
| AYDEM ENERJI | 25,32 | 24,94 | 25,74 | -0.16 | 18:10 | |
| PENTA TEKNOLOJI URUNLERI DAGITIM | 14,05 | 13,82 | 14,36 | 0 | 18:10 | |
| KALEKIM KIMYEVI MADDELER | 40,00 | 39,54 | 41,16 | 1.16 | 18:10 | |
| BOGAZICI BETON SANAYI | 20,56 | 20,30 | 21,02 | -1.72 | 18:10 | |
| UNLU YATIRIM HOLDING | 15,54 | 15,19 | 15,87 | -0.77 | 18:10 | |
| ESCAR FILO | 26,52 | 26,00 | 27,66 | -2.28 | 18:10 | |
| MANAS ENERJI YONETIMI | 17,98 | 16,64 | 17,98 | 9.97 | 18:10 | |
| AGESA HAYAT EMEKLILIK | 225,70 | 224,20 | 236,00 | -3.55 | 18:10 | |
| GEN ILAC | 7,81 | 7,45 | 7,91 | -0.26 | 18:10 | |
| BIRLESIM MUHENDISLIK | 16,80 | 16,71 | 18,18 | -0.47 | 18:10 | |
| GELECEK VARLIK YONETIMI | 72,35 | 70,60 | 72,70 | 1.19 | 18:10 | |
| ANATOLIA TANI VE BIYOTEKNOLOJI | 10,88 | 10,77 | 11,16 | -1.36 | 18:10 | |
| MARGUN ENERJI | 49,76 | 48,90 | 50,75 | 0.65 | 18:10 | |
| ULUSAL FAKTORING | 3,96 | 3,91 | 4,09 | -1.25 | 18:10 | |
| PC ILETISIM MEDYA | 26,08 | 23,08 | 26,08 | 9.95 | 18:10 | |
| DOGANLAR MOBILYA | 4,60 | 4,56 | 4,74 | -1.08 | 18:10 | |
| ERCIYAS CELIK BORU | 56,15 | 55,55 | 57,45 | -0.97 | 18:10 | |
| HITIT BILGISAYAR | 41,74 | 41,48 | 44,00 | -4.05 | 18:10 | |
| KOLEKSIYON MOBILYA | 9,16 | 8,70 | 9,62 | -4.08 | 18:10 | |
| GEZINOMI SEYAHAT | 55,35 | 53,15 | 58,25 | 2.12 | 18:10 | |
| SMART GUNES ENERJISI TEK. | 7,38 | 7,32 | 7,54 | -0.27 | 18:10 | |
| LDR TURIZM | 84,55 | 78,30 | 84,55 | 4.45 | 18:10 | |
| SUWEN TEKSTIL | 9,45 | 9,21 | 9,97 | -0.94 | 18:10 | |
| KIMTEKS POLIURETAN | 14,65 | 14,53 | 14,92 | 0.55 | 18:10 | |
| SUN TEKSTIL | 36,82 | 36,82 | 39,00 | -3.11 | 18:10 | |
| PARDUS GIRISIM | 6,80 | 6,55 | 7,21 | -1.45 | 18:10 | |
| KOCAER CELIK | 11,02 | 10,84 | 11,49 | -1.25 | 18:10 | |
| KOROPLAST TEMIZLIK AMBALAJ | 7,90 | 7,90 | 8,18 | 0 | 18:10 | |
| OBASE BILGISAYAR | 34,80 | 34,32 | 36,68 | 0.81 | 18:10 | |
| AZTEK TEKNOLOJI | 4,35 | 4,28 | 4,54 | 0.46 | 18:10 | |
| ZEDUR ENERJI | 8,30 | 8,24 | 8,44 | 0 | 18:10 | |
| MONDI TURKEY | 6,15 | 6,10 | 6,39 | -2.54 | 18:10 | |
| ALFA SOLAR ENERJI | 40,40 | 39,76 | 41,02 | 0.5 | 18:10 | |
| TERA YATIRIM MENKUL DEGERLER | 264,00 | 258,25 | 282,00 | -1.49 | 18:10 | |
| EYG GMYO | 3,86 | 3,65 | 3,94 | 6.34 | 18:10 | |
| TAPDI TINAZTEPE | 24,94 | 24,54 | 25,46 | 0.97 | 18:10 | |
| SOKE DEGIRMENCILIK | 13,62 | 13,30 | 13,86 | 0.59 | 18:10 | |
| BULBULOGLU VINC | 110,10 | 106,30 | 111,50 | 2.13 | 18:10 | |
| BUYUK SEFLER BIGCHEFS | 7,79 | 7,79 | 8,21 | -4.42 | 18:10 | |
| INGRAM BILISIM | 394,00 | 391,00 | 407,00 | 0.25 | 18:10 | |
| A1 CAPITAL YATIRIM | 16,38 | 16,02 | 16,92 | 1.93 | 18:10 | |
| KALESERAMIK | 27,20 | 27,00 | 27,52 | 0.07 | 18:10 | |
| ATAKEY PATATES | 58,15 | 57,70 | 60,00 | -1.94 | 18:10 | |
| EBEBEK MAGAZACILIK | 65,00 | 62,85 | 66,95 | 3.17 | 18:10 | |
| TAB GIDA | 260,25 | 258,50 | 266,00 | -1.7 | 18:10 | |
| VERA KONSEPT GMYO | 2,31 | 2,29 | 2,37 | -0.43 | 18:10 | |
| AGROTECH TEKNOLOJI | 2,96 | 2,93 | 3,03 | -1 | 18:10 | |
| BATI EGE GMYO | 4,40 | 4,40 | 4,57 | -3.08 | 18:10 | |
| LIMAK DOGU ANADOLU | 29,76 | 29,36 | 30,20 | 0.07 | 18:10 | |
| ALVES KABLO | 3,59 | 3,59 | 4,02 | -8.88 | 18:10 | |
| RONESANS GAYRIMENKUL YAT. | 167,60 | 160,30 | 174,90 | 5.41 | 18:10 | |
| LILA KAGIT | 31,60 | 31,18 | 32,48 | -1.5 | 18:10 | |
| KOTON MAGAZACILIK | 15,71 | 15,50 | 16,02 | -1.01 | 18:10 | |
| DURUKAN SEKERLEME | 18,60 | 18,26 | 20,26 | -3.02 | 18:10 | |
| CAGDAS CAM | 37,70 | 36,46 | 38,40 | 2.28 | 18:10 | |
| ARMADA GIDA | 81,75 | 81,00 | 83,75 | 0.74 | 18:10 | |
| EGEYAPI AVRUPA GMYO | 28,56 | 28,34 | 31,00 | -6.97 | 18:10 | |
| AKFEN INSAAT | 28,12 | 26,00 | 28,12 | 9.93 | 18:10 | |
| DESTEK FINANS FAKTORING | 1.497,00 | 1.457,00 | 1.567,00 | 1.91 | 18:10 | |
| A1 YENILENEBILIR ENERJI | 29,20 | 29,02 | 30,14 | -1.82 | 18:10 | |
| BIG MEDYA TEKNOLOJI | 267,00 | 265,50 | 278,75 | -2.82 | 18:10 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
markasıdır.
