| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| GOOD-YEAR | 2,61 | 2,59 | 2,63 | 0 | 18:10 | |
| TURKCELL | 102,80 | 101,90 | 104,80 | -0.68 | 18:10 | |
| KUYAS YATIRIM | 63,00 | 62,10 | 63,85 | 0 | 18:10 | |
| GULER YAT. HOLDING | 3,36 | 3,26 | 3,40 | 2.44 | 18:10 | |
| BESIKTAS FUTBOL YAT. | 2,72 | 2,65 | 2,83 | 1.12 | 18:10 | |
| ESCORT TEKNOLOJI | 5,70 | 5,58 | 5,77 | 2.33 | 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 | |
| EDIP GAYRIMENKUL | 36,44 | 35,00 | 36,58 | 2.59 | 18:10 | |
| AKSA ENERJI | 83,40 | 81,90 | 83,65 | 1.89 | 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 | |
| TURKER PROJE GAYRIMENKUL | 27,08 | 26,96 | 27,26 | 0.3 | 18:10 | |
| COSMOS YAT. HOLDING | 135,80 | 131,30 | 145,00 | -6.28 | 18:10 | |
| DOGAN HOLDING | 22,34 | 21,62 | 22,44 | 2.2 | 18:10 | |
| GALATASARAY SPORTIF | 1,14 | 1,13 | 1,17 | -0.87 | 18:10 | |
| DESPEC BILGISAYAR | 41,90 | 41,58 | 42,92 | 0.19 | 18:10 | |
| TGS DIS TICARET | 268,50 | 237,50 | 268,50 | 9.95 | 18:10 | |
| FENERBAHCE FUTBOL | 3,35 | 3,35 | 3,52 | 4.36 | 18:10 | |
| FLAP KONGRE TOPLANTI HIZ. | 11,00 | 10,75 | 11,50 | -2.48 | 18:10 | |
| TEKFEN HOLDING | 218,80 | 216,20 | 222,00 | -0.32 | 18:10 | |
| MERIT TURIZM | 15,79 | 15,78 | 16,07 | -0.82 | 18:10 | |
| NETAS TELEKOM. | 95,90 | 89,40 | 99,40 | 4.58 | 18:10 | |
| HURRIYET GZT. | 7,70 | 7,68 | 7,92 | -0.65 | 18:10 | |
| DATAGATE BILGISAYAR | 100,90 | 100,00 | 102,90 | 0.4 | 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 | |
| RODRIGO TEKSTIL | 25,48 | 24,06 | 26,78 | 4.43 | 18:10 | |
| YESIL YATIRIM HOLDING | 1,21 | 1,21 | 1,24 | -1.63 | 18:10 | |
| GSD HOLDING | 4,85 | 4,85 | 4,98 | -2.22 | 18:10 | |
| LINK BILGISAYAR | 5,66 | 5,59 | 5,79 | 1.25 | 18:10 | |
| TURCAS HOLDING | 46,98 | 46,78 | 47,88 | -0.25 | 18:10 | |
| KRON TEKNOLOJI | 25,56 | 24,52 | 26,76 | 4.24 | 18:10 | |
| POLITEKNIK METAL | 4.305,00 | 4.287,50 | 4.490,00 | -2.21 | 18:10 | |
| DURAN DOGAN BASIM | 4,83 | 4,82 | 4,92 | -0.82 | 18:10 | |
| PRIZMA PRESS MATBAACILIK | 82,00 | 76,30 | 83,95 | 6.22 | 18:10 | |
| DENGE HOLDING | 2,50 | 2,39 | 2,50 | 4.6 | 18:10 | |
| PARSAN | 72,55 | 72,45 | 73,55 | -0.14 | 18:10 | |
| IHLAS GAZETECILIK | 1,19 | 1,19 | 1,21 | -0.83 | 18:10 | |
| GLOBAL YAT. HOLDING | 17,00 | 16,83 | 17,06 | 1.07 | 18:10 | |
| ETILER GIDA | 5,93 | 5,89 | 6,16 | -4.35 | 18:10 | |
| ECZACIBASI ILAC | 76,50 | 76,25 | 78,75 | -1.61 | 18:10 | |
| VERUSA HOLDING | 749,00 | 732,00 | 757,00 | 2.18 | 18:10 | |
| INTEMA | 258,50 | 258,50 | 264,25 | -0.58 | 18:10 | |
| ANEL ELEKTRIK | 180,00 | 157,00 | 181,50 | 9.09 | 18:10 | |
| REYSAS LOJISTIK | 25,60 | 23,88 | 25,68 | 8.11 | 18:10 | |
| ALARKO CARRIER | 701,50 | 695,00 | 702,00 | 0.79 | 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 | |
| TUGCELIK | 3,98 | 3,97 | 4,04 | -0.75 | 18:10 | |
| SANEL MUHENDISLIK | 56,15 | 55,15 | 58,00 | -3.02 | 18:10 | |
| AKCANSA | 248,60 | 243,40 | 252,00 | 1.14 | 18:10 | |
| ORGE ENERJI ELEKTRIK | 23,92 | 23,60 | 24,24 | 1.36 | 18:10 | |
| KOC HOLDING | 214,20 | 213,40 | 216,60 | 0 | 18:10 | |
| IHLAS HOLDING | 1,06 | 1,06 | 1,07 | -0.93 | 18:10 | |
| COCA COLA ICECEK | 77,50 | 77,50 | 80,35 | -1.84 | 18:10 | |
| KONFRUT TARIM | 13,05 | 12,98 | 13,41 | 0 | 18:10 | |
| SELCUK ECZA DEPOSU | 324,00 | 294,50 | 326,00 | 8 | 18:10 | |
| PLASTIKKART | 134,50 | 132,40 | 138,30 | 1.43 | 18:10 | |
| ANADOLU EFES | 18,53 | 18,47 | 19,11 | -1.96 | 18:10 | |
| BORUSAN YAT. PAZ. | 1.708,00 | 1.707,00 | 1.725,00 | -0.18 | 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 | |
| ISIKLAR ENERJI YAPI HOL. | 194,00 | 191,80 | 194,10 | 0.99 | 18:10 | |
| DERIMOD | 37,10 | 37,10 | 38,64 | -3.89 | 18:10 | |
| SABANCI HOLDING | 93,75 | 93,60 | 94,55 | -0.21 | 18:10 | |
| NET HOLDING | 43,30 | 43,06 | 44,32 | -1.77 | 18:10 | |
| METRO HOLDING | 8,65 | 8,65 | 9,05 | -2.81 | 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 | |
| AVRASYA PETROL VE TUR. | 12,39 | 12,02 | 12,50 | 1.56 | 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 | |
| IHLAS EV ALETLERI | 2,00 | 1,98 | 2,00 | 0.5 | 18:10 | |
| GSD DENIZCILIK | 14,06 | 14,05 | 14,68 | -3.03 | 18:10 | |
| IHLAS YAYIN HOLDING | 1,22 | 1,21 | 1,23 | -0.81 | 18:10 | |
| AKENERJI | 10,35 | 10,35 | 10,59 | -1.8 | 18:10 | |
| AVRUPA YATIRIM HOLDING | 36,22 | 35,10 | 36,22 | 2.32 | 18:10 | |
| CUHADAROGLU METAL | 23,58 | 23,52 | 24,26 | -1.59 | 18:10 | |
| UFUK YATIRIM | 1.710,00 | 1.687,00 | 1.766,00 | -2.29 | 18:10 | |
| GUBRE FABRIK. | 488,00 | 484,25 | 495,00 | 0.72 | 18:10 | |
| US YATIRIM HOLDING | 86,25 | 86,25 | 90,00 | -2.16 | 18:10 | |
| ANADOLU GRUBU HOLDING | 30,26 | 30,24 | 31,24 | -2.13 | 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 | |
| SMARTIKS YAZILIM | 25,00 | 24,64 | 25,26 | 1.38 | 18:10 | |
| CEO EVENT MEDYA | 24,90 | 24,86 | 26,10 | -2.28 | 18:10 | |
| YUKSELEN CELIK | 2,80 | 2,77 | 2,83 | -0.36 | 18:10 | |
| ARD BILISIM TEKNOLOJILERI | 91,20 | 89,20 | 92,60 | 2.24 | 18:10 | |
| AKDENIZ YATIRIM HOLDING | 2,23 | 2,18 | 2,24 | 1.36 | 18:10 | |
| INVEO YATIRIM HOLDING | 7,08 | 6,85 | 7,23 | 2.76 | 18:10 | |
| KERVAN GIDA | 2,28 | 2,27 | 2,30 | 0.44 | 18:10 | |
| ARZUM EV ALETLERI | 1,62 | 1,60 | 1,65 | -1.22 | 18:10 | |
| NATURELGAZ | 11,29 | 11,20 | 11,40 | 0.8 | 18:10 | |
| DERLUKS YATIRIM HOLDING | 2,22 | 2,20 | 2,26 | -1.33 | 18:10 | |
| MATRIKS FINANSAL TEKNOLOJILER | 34,36 | 34,36 | 36,80 | -0.69 | 18:10 | |
| TUREKS TURIZM TASIMACILIK | 6,60 | 6,59 | 6,68 | -0.6 | 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 | |
| ATP YAZILIM | 319,50 | 301,00 | 324,75 | 4.07 | 18:10 | |
| UNLU YATIRIM HOLDING | 11,08 | 11,08 | 11,28 | -0.63 | 18:10 | |
| VBT YAZILIM | 37,20 | 37,20 | 38,94 | -3.88 | 18:10 | |
| ESCAR FILO | 45,88 | 45,34 | 47,18 | -1.55 | 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 | |
| HEDEF HOLDING | 104,00 | 96,00 | 107,70 | 0.48 | 18:10 | |
| IHLAS HABER AJANSI | 54,00 | 51,50 | 57,55 | -5.51 | 18:10 | |
| MOBILTEL ILETISIM | 13,31 | 12,71 | 13,36 | 4.39 | 18:10 | |
| PC ILETISIM MEDYA | 35,08 | 34,36 | 36,74 | -3.25 | 18:10 | |
| OTTO HOLDING | 154,70 | 154,50 | 161,00 | -3.49 | 18:10 | |
| HUN YENILENEBILIR ENERJI | 3,88 | 3,79 | 3,93 | 2.65 | 18:10 | |
| DAP GAYRIMENKUL | 8,48 | 8,33 | 8,60 | 0.36 | 18:10 | |
| INVESTCO HOLDING | 857,00 | 852,50 | 864,00 | 0 | 18:10 | |
| HITIT BILGISAYAR | 36,90 | 36,80 | 37,46 | -0.27 | 18:10 | |
| GUR-SEL TURIZM TASIMACILIK | 315,50 | 315,50 | 320,25 | -0.79 | 18:10 | |
| LDR TURIZM | 32,40 | 31,84 | 33,14 | 1.44 | 18:10 | |
| CONSUS ENERJI | 2,28 | 2,28 | 2,34 | -0.44 | 18:10 | |
| IZ YATIRIM HOLDING | 54,25 | 53,90 | 57,00 | 0.37 | 18:10 | |
| KILER HOLDING | 65,00 | 63,85 | 67,35 | -2.03 | 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 | |
| KUVVA GIDA | 181,00 | 178,00 | 183,90 | -0.82 | 18:10 | |
| PLATFORM TURIZM | 21,10 | 20,90 | 21,94 | -0.28 | 18:10 | |
| AHLATCI DOGALGAZ | 37,04 | 36,08 | 37,34 | 2.43 | 18:10 | |
| MACKOLIK INTERNET HIZMETLERI | 36,06 | 35,46 | 36,30 | 1.75 | 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 | |
| ENERYA ENERJI | 9,60 | 9,47 | 9,70 | 0.95 | 18:10 | |
| DMR UNLU MAMULLER | 11,90 | 11,81 | 12,14 | -0.83 | 18:10 | |
| BORLEASE OTOMOTIV | 4,50 | 4,43 | 4,64 | 0 | 18:10 | |
| TAB GIDA | 245,20 | 245,10 | 249,90 | -0.73 | 18:10 | |
| 1000 YATIRIMLAR HOL. | 11,23 | 10,87 | 11,29 | 2.56 | 18:10 | |
| PASIFIK TEKNOLOJI | 22,46 | 21,30 | 22,72 | 5.74 | 18:10 | |
| SKYALP FINANSAL TEKNOLOJILER | 241,70 | 239,60 | 250,25 | -1.35 | 18:10 | |
| ODINE TEKNOLOJI | 1.869,00 | 1.738,00 | 1.869,00 | -3.21 | 18:10 | |
| ALTINAY SAVUNMA | 18,56 | 17,93 | 19,00 | 3.57 | 18:10 | |
| HAREKET PROJE TASIMACILIGI | 98,70 | 98,50 | 103,50 | -3.14 | 18:10 | |
| OZYASAR TEL | 12,59 | 12,55 | 12,81 | -0.87 | 18:10 | |
| HOROZ LOJISTIK | 62,35 | 62,35 | 63,40 | -0.32 | 18:10 | |
| DCT TRADING DIS TICARET | 6,96 | 6,96 | 7,17 | -1 | 18:10 | |
| LYDIA HOLDING | 162,80 | 162,00 | 169,70 | -3.78 | 18:10 | |
| GRAINTURK HOLDING | 222,30 | 219,90 | 227,60 | -1.72 | 18:10 | |
| BIN ULASIM TEKNOLOJILERI | 186,60 | 179,90 | 188,30 | 3.15 | 18:10 | |
| BIRLESIM GRUP ENERJI | 175,00 | 161,60 | 175,00 | 6.06 | 18:10 | |
| TERA YATIRIM TEK. HOL. | 33,70 | 33,70 | 35,10 | -9.99 | 18:10 | |
| TERA FINANSAL YAT. HOL. | 2.957,50 | 2.605,00 | 2.957,50 | 9.94 | 18:10 | |
| DOF ROBOTIK | 138,30 | 133,70 | 140,00 | 3.91 | 18:10 | |
| DUNYA HOLDING | 168,50 | 160,20 | 169,30 | 2.74 | 18:10 | |
| BIG MEDYA TEKNOLOJI | 381,50 | 360,50 | 387,00 | 0.53 | 18:10 | |
| UCAY MUHENDISLIK | 26,24 | 25,78 | 26,48 | 1.63 | 18:10 | |
| BEST BRANDS ENERJI | 33,24 | 32,92 | 33,96 | 0.12 | 18:10 | |
| EMPA ELEKTRONIK | 73,40 | 71,60 | 76,30 | 4.63 | 18:10 | |
| METROPAL KURUMSAL HIZMETLER | 172,50 | 156,50 | 172,50 | 9.94 | 18:10 | |
| SOHO GIYIM VE ENERJI | 10,97 | 10,83 | 11,11 | 0.09 | 18:10 | |
| ORZAKS ILAC | 96,45 | 96,30 | 99,55 | -3.07 | 18:10 | |
| EKIM TURIZM | 19,58 | 19,56 | 19,90 | 0 | 18:10 | |
| ALBAYRAK BETON SANAYI | 34,02 | 33,44 | 34,46 | 2.22 | 18:10 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
markasıdır.
