| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| GOOD-YEAR | 2,18 | 2,17 | 2,26 | -2.68 | 14:43 | |
| TURKCELL | 97,85 | 97,30 | 99,00 | -0.71 | 14:43 | |
| KUYAS YATIRIM | 13,89 | 12,12 | 14,14 | 8.01 | 14:43 | |
| GULER YAT. HOLDING | 1,91 | 1,89 | 2,05 | -4.98 | 14:42 | |
| BESIKTAS FUTBOL YAT. | 1,52 | 1,51 | 1,61 | -4.4 | 14:43 | |
| ESCORT TEKNOLOJI | 4,34 | 4,30 | 4,47 | 0.23 | 14:42 | |
| SISE CAM | 37,70 | 37,64 | 38,32 | -0.89 | 14:43 | |
| ENKA INSAAT | 81,85 | 81,70 | 84,15 | -1.98 | 14:43 | |
| EDIP GAYRIMENKUL | 27,70 | 27,62 | 28,44 | -1.84 | 14:40 | |
| AKSA ENERJI | 73,40 | 72,50 | 74,30 | -0.61 | 14:42 | |
| ADEL KALEMCILIK | 25,58 | 25,38 | 26,50 | -2.37 | 14:43 | |
| ECZACIBASI YATIRIM | 213,60 | 212,00 | 220,30 | -2.82 | 14:43 | |
| ARENA BILGISAYAR | 15,22 | 15,00 | 15,55 | -0.26 | 14:42 | |
| DOGUS OTOMOTIV | 143,00 | 142,00 | 145,40 | -1.04 | 14:42 | |
| TURKER PROJE GAYRIMENKUL | 25,96 | 25,82 | 26,84 | -2.11 | 14:40 | |
| COSMOS YAT. HOLDING | 93,10 | 90,55 | 100,50 | -7.46 | 14:43 | |
| DOGAN HOLDING | 18,57 | 18,50 | 18,75 | -0.48 | 14:41 | |
| GALATASARAY SPORTIF | 0,80 | 0,79 | 0,82 | -1.23 | 14:43 | |
| DESPEC BILGISAYAR | 30,06 | 29,82 | 30,58 | -1.12 | 14:43 | |
| TGS DIS TICARET | 110,70 | 110,70 | 122,70 | -10 | 14:40 | |
| FENERBAHCE FUTBOL | 2,35 | 2,34 | 2,45 | -2.89 | 14:43 | |
| FLAP KONGRE TOPLANTI HIZ. | 10,93 | 10,81 | 11,37 | -2.93 | 14:42 | |
| TEKFEN HOLDING | 259,75 | 255,00 | 267,75 | -1.98 | 14:43 | |
| MERIT TURIZM | 13,24 | 12,96 | 13,78 | -2.93 | 14:41 | |
| NETAS TELEKOM. | 82,50 | 81,80 | 85,55 | -0.6 | 14:42 | |
| HURRIYET GZT. | 4,85 | 4,84 | 5,04 | -3 | 14:43 | |
| DATAGATE BILGISAYAR | 65,25 | 63,70 | 65,70 | 1.4 | 14:43 | |
| CELEBI | 1.350,00 | 1.338,00 | 1.361,00 | 0.97 | 14:42 | |
| AYGAZ | 283,75 | 282,50 | 291,00 | -2.66 | 14:43 | |
| RODRIGO TEKSTIL | 15,25 | 15,05 | 16,05 | -4.69 | 14:43 | |
| YESIL YATIRIM HOLDING | 0,90 | 0,89 | 0,97 | -3.23 | 14:42 | |
| GSD HOLDING | 4,32 | 4,25 | 4,42 | 0 | 14:43 | |
| LINK BILGISAYAR | 3,59 | 3,56 | 3,72 | -2.71 | 14:43 | |
| TURCAS HOLDING | 44,86 | 44,80 | 46,40 | -3.32 | 14:43 | |
| KRON TEKNOLOJI | 18,94 | 18,80 | 19,58 | -1.71 | 14:43 | |
| POLITEKNIK METAL | 3.500,00 | 3.132,50 | 3.500,00 | 9.98 | 14:43 | |
| DURAN DOGAN BASIM | 6,47 | 6,29 | 7,00 | -1.37 | 14:43 | |
| PRIZMA PRESS MATBAACILIK | 12,25 | 11,21 | 12,25 | 9.96 | 14:41 | |
| DENGE HOLDING | 1,77 | 1,76 | 1,83 | -1.67 | 14:42 | |
| PARSAN | 58,90 | 58,75 | 61,40 | -2.16 | 14:42 | |
| IHLAS GAZETECILIK | 0,93 | 0,93 | 0,96 | -2.11 | 14:31 | |
| GLOBAL YAT. HOLDING | 17,59 | 17,33 | 17,82 | 1.5 | 14:43 | |
| ETILER GIDA | 7,18 | 7,13 | 7,39 | -2.58 | 14:41 | |
| ECZACIBASI ILAC | 60,25 | 59,75 | 62,30 | -3.29 | 14:43 | |
| VERUSA HOLDING | 519,00 | 515,50 | 529,00 | -0.19 | 14:23 | |
| INTEMA | 194,20 | 188,20 | 199,90 | -2.02 | 14:42 | |
| ANEL ELEKTRIK | 19,72 | 19,55 | 23,50 | -9.21 | 14:43 | |
| REYSAS LOJISTIK | 26,00 | 25,64 | 26,44 | 1.01 | 14:42 | |
| ALARKO CARRIER | 586,00 | 582,50 | 598,50 | -1.68 | 14:43 | |
| INDEKS BILGISAYAR | 11,72 | 11,64 | 11,95 | 0 | 14:42 | |
| BORUSAN BORU SANAYI | 668,50 | 656,00 | 669,00 | 1.44 | 14:43 | |
| TUGCELIK | 3,02 | 3,00 | 3,09 | -2.58 | 14:43 | |
| SANEL MUHENDISLIK | 31,30 | 30,70 | 33,66 | -1.94 | 14:42 | |
| AKCANSA | 213,00 | 211,50 | 223,50 | -3.79 | 14:43 | |
| ORGE ENERJI ELEKTRIK | 22,64 | 22,32 | 23,22 | -2.25 | 14:43 | |
| KOC HOLDING | 206,40 | 206,00 | 208,80 | -0.77 | 14:43 | |
| IHLAS HOLDING | 0,89 | 0,88 | 0,92 | -1.11 | 14:43 | |
| COCA COLA ICECEK | 83,60 | 81,95 | 84,35 | -0.18 | 14:43 | |
| KONFRUT TARIM | 10,05 | 10,03 | 10,69 | -4.92 | 14:42 | |
| SELCUK ECZA DEPOSU | 78,85 | 77,30 | 89,00 | -3.37 | 14:43 | |
| PLASTIKKART | 92,70 | 92,00 | 99,00 | -1.9 | 14:42 | |
| ANADOLU EFES | 18,75 | 18,53 | 18,82 | 1.02 | 14:43 | |
| BORUSAN YAT. PAZ. | 1.410,00 | 1.403,00 | 1.429,00 | 0 | 14:40 | |
| TURK HAVA YOLLARI | 286,50 | 286,25 | 288,75 | -0.35 | 14:43 | |
| ALARKO HOLDING | 109,20 | 107,60 | 109,50 | 0.18 | 14:43 | |
| ISIKLAR ENERJI YAPI HOL. | 31,26 | 31,26 | 31,26 | -9.97 | 14:37 | |
| DERIMOD | 26,00 | 25,78 | 26,80 | -2.99 | 14:37 | |
| SABANCI HOLDING | 84,50 | 82,90 | 84,70 | 1.2 | 14:43 | |
| NET HOLDING | 36,34 | 36,02 | 36,86 | -0.71 | 14:43 | |
| METRO HOLDING | 7,73 | 7,57 | 7,88 | 0.78 | 14:40 | |
| TAV HAVALIMANLARI | 265,50 | 264,75 | 275,00 | -3.37 | 14:43 | |
| PEGASUS | 133,30 | 133,00 | 135,10 | -0.82 | 14:43 | |
| AVRASYA PETROL VE TUR. | 9,30 | 9,13 | 9,55 | -1.17 | 14:27 | |
| ARCELIK | 79,65 | 79,50 | 81,65 | -1.36 | 14:43 | |
| IHLAS EV ALETLERI | 1,58 | 1,58 | 1,63 | -3.66 | 14:42 | |
| GSD DENIZCILIK | 11,54 | 11,47 | 11,88 | -1.54 | 14:43 | |
| IHLAS YAYIN HOLDING | 1,02 | 1,00 | 1,05 | -0.97 | 14:31 | |
| AKENERJI | 7,81 | 7,77 | 8,08 | -1.76 | 14:41 | |
| AVRUPA YATIRIM HOLDING | 29,90 | 29,72 | 30,60 | 0.07 | 14:43 | |
| CUHADAROGLU METAL | 21,48 | 21,38 | 22,96 | -1.38 | 14:43 | |
| UFUK YATIRIM | 363,00 | 330,00 | 363,00 | 10 | 14:19 | |
| GUBRE FABRIK. | 408,75 | 408,00 | 420,00 | -2.21 | 14:43 | |
| ANADOLU GRUBU HOLDING | 33,06 | 32,46 | 33,14 | 1.16 | 14:43 | |
| ENERJISA ENERJI | 113,10 | 112,00 | 114,10 | -0.26 | 14:42 | |
| MLP SAGLIK | 439,50 | 430,25 | 440,00 | 0.51 | 14:43 | |
| KAFEIN YAZILIM | 5,92 | 5,83 | 6,10 | -1.99 | 14:43 | |
| SMARTIKS YAZILIM | 15,40 | 15,39 | 15,96 | -2.65 | 14:43 | |
| CEO EVENT MEDYA | 19,75 | 19,60 | 20,98 | -5.5 | 14:41 | |
| YUKSELEN CELIK | 2,27 | 2,27 | 2,45 | -6.58 | 14:42 | |
| ARD BILISIM TEKNOLOJILERI | 66,40 | 65,50 | 67,55 | -1.04 | 14:43 | |
| AKDENIZ YATIRIM HOLDING | 1,69 | 1,56 | 1,72 | 5.63 | 14:42 | |
| INVEO YATIRIM HOLDING | 5,34 | 5,33 | 5,50 | -2.02 | 14:42 | |
| KERVAN GIDA | 2,18 | 2,17 | 2,24 | -1.36 | 14:43 | |
| ARZUM EV ALETLERI | 1,21 | 1,18 | 1,24 | -0.82 | 14:42 | |
| NATURELGAZ | 10,66 | 10,59 | 10,86 | -2.02 | 14:43 | |
| DERLUKS YATIRIM HOLDING | 1,59 | 1,56 | 1,63 | -1.85 | 14:38 | |
| MATRIKS FINANSAL TEKNOLOJILER | 22,04 | 21,96 | 22,86 | -0.45 | 14:42 | |
| TUREKS TURIZM TASIMACILIK | 5,86 | 5,84 | 5,96 | -0.34 | 14:42 | |
| PENTA TEKNOLOJI URUNLERI DAGITIM | 9,78 | 9,75 | 10,10 | -2.4 | 14:37 | |
| KALEKIM KIMYEVI MADDELER | 21,98 | 21,90 | 22,54 | -1.7 | 14:43 | |
| BOGAZICI BETON SANAYI | 15,39 | 15,30 | 15,86 | -2.04 | 14:42 | |
| ATP YAZILIM | 237,20 | 235,50 | 242,50 | 0.47 | 14:42 | |
| UNLU YATIRIM HOLDING | 10,67 | 10,20 | 11,07 | 3.59 | 14:43 | |
| VBT YAZILIM | 23,30 | 23,22 | 24,34 | -3.08 | 14:43 | |
| ESCAR FILO | 15,84 | 15,63 | 17,90 | -2.7 | 14:43 | |
| BIRLESIM MUHENDISLIK | 10,19 | 10,02 | 10,61 | -2.02 | 14:42 | |
| YEO TEKNOLOJI ENERJI | 27,50 | 27,40 | 28,24 | -1.65 | 14:42 | |
| ANATOLIA TANI VE BIYOTEKNOLOJI | 7,74 | 7,69 | 8,21 | -6.07 | 14:43 | |
| HEDEF HOLDING | 15,09 | 14,35 | 15,09 | 9.99 | 14:42 | |
| IHLAS HABER AJANSI | 15,77 | 15,40 | 17,04 | 1.61 | 14:42 | |
| MOBILTEL ILETISIM | 10,53 | 10,46 | 10,78 | -0.57 | 14:40 | |
| PC ILETISIM MEDYA | 30,56 | 30,04 | 30,68 | 0.53 | 14:42 | |
| OTTO HOLDING | 130,10 | 117,10 | 131,40 | 8.87 | 14:43 | |
| HUN YENILENEBILIR ENERJI | 4,29 | 4,21 | 4,38 | -1.15 | 14:43 | |
| DAP GAYRIMENKUL | 3,21 | 3,16 | 3,33 | 0.31 | 14:42 | |
| INVESTCO HOLDING | 728,00 | 723,50 | 733,00 | -0.41 | 14:41 | |
| HITIT BILGISAYAR | 32,48 | 32,20 | 33,38 | -2.17 | 14:42 | |
| GUR-SEL TURIZM TASIMACILIK | 282,50 | 278,25 | 284,75 | 0.71 | 14:41 | |
| LDR TURIZM | 8,82 | 8,72 | 9,32 | -0.34 | 14:43 | |
| CONSUS ENERJI | 1,65 | 1,64 | 1,69 | -1.79 | 14:41 | |
| IZ YATIRIM HOLDING | 30,52 | 30,36 | 31,80 | -2.3 | 14:42 | |
| KILER HOLDING | 13,77 | 13,59 | 15,41 | -3.3 | 14:42 | |
| KOROPLAST TEMIZLIK AMBALAJ | 11,24 | 10,76 | 12,30 | -1.92 | 14:42 | |
| OBASE BILGISAYAR | 24,68 | 24,60 | 25,84 | -4.34 | 14:43 | |
| AZTEK TEKNOLOJI | 2,90 | 2,87 | 3,03 | -3.65 | 14:43 | |
| KUVVA GIDA | 98,00 | 95,10 | 101,40 | -1.01 | 14:41 | |
| PLATFORM TURIZM | 15,19 | 15,11 | 15,78 | -2.44 | 14:43 | |
| AHLATCI DOGALGAZ | 48,66 | 48,40 | 48,96 | 0.58 | 14:43 | |
| MACKOLIK INTERNET HIZMETLERI | 23,56 | 23,34 | 24,48 | -0.17 | 14:41 | |
| BUYUK SEFLER BIGCHEFS | 3,60 | 3,57 | 3,75 | -3.49 | 14:42 | |
| INGRAM BILISIM | 300,25 | 299,00 | 308,50 | -1.96 | 14:42 | |
| ENERYA ENERJI | 14,61 | 14,32 | 14,73 | 2.31 | 14:43 | |
| DMR UNLU MAMULLER | 6,71 | 6,65 | 7,44 | -5.89 | 14:43 | |
| BORLEASE OTOMOTIV | 2,10 | 2,10 | 2,10 | 9.95 | 14:42 | |
| TAB GIDA | 224,60 | 224,50 | 228,30 | -1.49 | 14:41 | |
| 1000 YATIRIMLAR HOL. | 6,16 | 6,03 | 6,49 | -1.12 | 14:42 | |
| PASIFIK TEKNOLOJI | 13,68 | 13,49 | 14,11 | -1.79 | 14:42 | |
| SKYALP FINANSAL TEKNOLOJILER | 86,65 | 78,10 | 86,65 | 9.96 | 14:39 | |
| ODINE TEKNOLOJI | 89,55 | 86,05 | 105,10 | -6.33 | 14:43 | |
| ALTINAY SAVUNMA | 12,74 | 12,69 | 13,10 | -2 | 14:43 | |
| HAREKET PROJE TASIMACILIGI | 9,68 | 9,54 | 10,00 | 1.15 | 14:43 | |
| OZYASAR TEL | 11,61 | 11,46 | 11,74 | -1.11 | 14:42 | |
| HOROZ LOJISTIK | 44,06 | 43,84 | 46,38 | -3.08 | 14:42 | |
| DCT TRADING DIS TICARET | 3,48 | 3,44 | 3,80 | -1.97 | 14:41 | |
| LYDIA HOLDING | 52,55 | 49,78 | 55,65 | 3.85 | 14:43 | |
| GRAINTURK HOLDING | 109,80 | 109,80 | 123,80 | -10 | 14:43 | |
| BIN ULASIM TEKNOLOJILERI | 49,20 | 48,32 | 51,45 | 5.13 | 14:42 | |
| BIRLESIM GRUP ENERJI | 21,30 | 21,30 | 21,30 | -9.97 | 14:42 | |
| TERA YATIRIM TEK. HOL. | 6,50 | 6,50 | 6,50 | -9.97 | 14:43 | |
| TERA FINANSAL YAT. HOL. | 611,00 | 611,00 | 611,00 | -9.95 | 14:15 | |
| DOF ROBOTIK | 72,25 | 71,25 | 76,30 | -3.67 | 14:43 | |
| DUNYA HOLDING | 22,14 | 22,08 | 26,96 | -9.71 | 14:43 | |
| BIG MEDYA TEKNOLOJI | 54,80 | 53,05 | 58,85 | 1.95 | 14:42 | |
| UCAY MUHENDISLIK | 14,99 | 14,89 | 15,54 | -2.41 | 14:43 | |
| BEST BRANDS ENERJI | 19,64 | 19,44 | 20,42 | -2.58 | 14:42 | |
| EMPA ELEKTRONIK | 44,74 | 44,40 | 46,48 | -0.36 | 14:41 | |
| METROPAL KURUMSAL HIZMETLER | 98,20 | 97,40 | 102,90 | -3.35 | 14:43 | |
| SOHO GIYIM VE ENERJI | 7,36 | 7,33 | 7,61 | -2.39 | 14:41 | |
| ORZAKS ILAC | 71,25 | 70,90 | 73,95 | -3.06 | 14:43 | |
| EKIM TURIZM | 20,66 | 19,25 | 20,84 | 6.39 | 14:43 | |
| ALBAYRAK BETON SANAYI | 21,70 | 21,40 | 22,58 | -2.52 | 14:40 | |
| INTETRA TEKNOLOJI | 48,60 | 48,46 | 51,70 | -6 | 14:43 | |
| US YATIRIM HOLDING | 62,20 | 59,95 | 62,65 | 3.07 | 14:42 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
markasıdır.
