| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| KUYAS YATIRIM | 70,60 | 69,35 | 72,65 | 1 | 18:10 | |
| GOOD-YEAR | 2,78 | 2,75 | 2,87 | -0.36 | 18:10 | |
| TURKCELL | 109,00 | 105,30 | 109,40 | 1.87 | 18:10 | |
| GULER YAT. HOLDING | 3,17 | 3,16 | 3,26 | -1.86 | 18:10 | |
| ESCORT TEKNOLOJI | 5,70 | 5,68 | 5,90 | -3.55 | 18:10 | |
| BESIKTAS FUTBOL YAT. | 1,65 | 1,64 | 1,68 | -1.2 | 18:10 | |
| SISE CAM | 43,14 | 42,82 | 43,46 | -0.69 | 18:10 | |
| ENKA INSAAT | 89,80 | 89,00 | 90,75 | -0.55 | 18:10 | |
| ADEL KALEMCILIK | 29,90 | 29,90 | 30,34 | -0.99 | 18:10 | |
| AKSA ENERJI | 92,10 | 90,90 | 92,75 | 0 | 18:10 | |
| ECZACIBASI YATIRIM | 310,00 | 310,00 | 327,00 | -5.85 | 18:10 | |
| EDIP GAYRIMENKUL | 38,10 | 37,40 | 38,48 | 1.87 | 18:10 | |
| COSMOS YAT. HOLDING | 143,00 | 135,50 | 144,40 | 1.2 | 18:10 | |
| ARENA BILGISAYAR | 25,00 | 24,60 | 25,74 | -2.19 | 18:10 | |
| DOGUS OTOMOTIV | 184,40 | 184,00 | 187,20 | -0.86 | 18:10 | |
| TURKER PROJE GAYRIMENKUL | 26,90 | 26,86 | 27,38 | -1.47 | 18:10 | |
| DOGAN HOLDING | 21,24 | 20,72 | 21,50 | 0.28 | 18:10 | |
| HURRIYET GZT. | 6,30 | 6,16 | 6,45 | 0.48 | 18:10 | |
| DATAGATE BILGISAYAR | 106,00 | 99,35 | 107,10 | 5.68 | 18:10 | |
| CELEBI | 1.559,00 | 1.538,00 | 1.563,00 | 0.52 | 18:10 | |
| TGS DIS TICARET | 182,50 | 174,50 | 186,60 | 3.11 | 18:10 | |
| DESPEC BILGISAYAR | 40,60 | 40,00 | 41,06 | -0.29 | 18:10 | |
| AYGAZ | 245,50 | 240,90 | 251,00 | -0.2 | 18:10 | |
| INDEKS BILGISAYAR | 10,65 | 10,49 | 10,81 | 0.47 | 18:10 | |
| GALATASARAY SPORTIF | 1,00 | 1,00 | 1,02 | -1.96 | 18:10 | |
| FENERBAHCE FUTBOL | 3,31 | 3,23 | 3,36 | 1.22 | 18:10 | |
| FLAP KONGRE TOPLANTI HIZ. | 10,67 | 10,52 | 10,98 | -3 | 18:10 | |
| TEKFEN HOLDING | 141,80 | 133,60 | 142,90 | 3.28 | 18:10 | |
| BORUSAN BORU SANAYI | 529,50 | 521,00 | 536,00 | -1.21 | 18:10 | |
| TUGCELIK | 3,92 | 3,91 | 3,99 | -1.26 | 18:10 | |
| TURCAS HOLDING | 42,50 | 41,30 | 43,00 | 3.06 | 18:10 | |
| MERIT TURIZM | 17,86 | 17,28 | 18,02 | 2.76 | 18:10 | |
| NETAS TELEKOM. | 62,35 | 61,45 | 64,10 | 2.47 | 18:10 | |
| RODRIGO TEKSTIL | 25,44 | 25,04 | 25,88 | -2.53 | 18:10 | |
| LINK BILGISAYAR | 6,68 | 6,65 | 6,89 | -3.19 | 18:10 | |
| YESIL YATIRIM HOLDING | 1,29 | 1,28 | 1,31 | -2.27 | 18:10 | |
| PRIZMA PRESS MATBAACILIK | 72,50 | 69,20 | 75,00 | 2.62 | 18:10 | |
| DENGE HOLDING | 2,49 | 2,48 | 2,60 | -3.49 | 18:10 | |
| ECZACIBASI ILAC | 72,85 | 72,85 | 75,60 | -4.02 | 18:10 | |
| GSD HOLDING | 5,19 | 5,15 | 5,38 | -2.44 | 18:10 | |
| SANEL MUHENDISLIK | 83,40 | 72,50 | 83,40 | 6.45 | 18:10 | |
| POLITEKNIK METAL | 5.032,50 | 5.002,50 | 5.100,00 | -1.47 | 18:10 | |
| DURAN DOGAN BASIM | 5,01 | 5,00 | 5,05 | -0.4 | 18:10 | |
| AKCANSA | 236,40 | 234,70 | 239,10 | 0.72 | 18:10 | |
| IHLAS GAZETECILIK | 1,28 | 1,28 | 1,32 | -2.29 | 18:10 | |
| INTEMA | 261,25 | 258,50 | 264,00 | -0.67 | 18:10 | |
| ANEL ELEKTRIK | 102,40 | 94,40 | 105,20 | 7 | 18:10 | |
| REYSAS LOJISTIK | 21,00 | 20,74 | 22,32 | 0.29 | 18:10 | |
| PARSAN | 80,15 | 80,05 | 82,00 | -1.84 | 18:10 | |
| ALARKO CARRIER | 889,00 | 832,50 | 893,00 | 3.61 | 18:10 | |
| VERUSA HOLDING | 411,75 | 373,75 | 411,75 | 9.95 | 18:10 | |
| ETILER GIDA | 6,64 | 6,15 | 6,76 | 6.24 | 18:10 | |
| ORGE ENERJI ELEKTRIK | 105,90 | 105,00 | 108,40 | -2.4 | 18:10 | |
| KRON TEKNOLOJI | 25,24 | 23,50 | 26,46 | 2.6 | 18:10 | |
| GLOBAL YAT. HOLDING | 17,08 | 17,08 | 17,30 | -0.87 | 18:10 | |
| DAGI GIYIM | 9,21 | 9,04 | 9,68 | -0.97 | 18:10 | |
| AVRUPA YATIRIM HOLDING | 37,42 | 37,36 | 38,64 | -2.96 | 18:10 | |
| ALARKO HOLDING | 99,00 | 97,80 | 99,30 | -1.3 | 18:10 | |
| KOC HOLDING | 191,50 | 189,50 | 192,90 | -0.67 | 18:10 | |
| PEGASUS | 165,40 | 164,30 | 168,70 | -2.82 | 18:10 | |
| AVRASYA PETROL VE TUR. | 15,62 | 15,62 | 16,30 | -2.38 | 18:10 | |
| KONFRUT TARIM | 11,89 | 11,86 | 12,12 | -2.14 | 18:10 | |
| ARCELIK | 97,50 | 97,50 | 98,85 | -1.42 | 18:10 | |
| IHLAS EV ALETLERI | 2,07 | 2,04 | 2,08 | 0.49 | 18:10 | |
| METRO HOLDING | 8,84 | 8,40 | 9,00 | 2.91 | 18:10 | |
| IHLAS YAYIN HOLDING | 1,36 | 1,35 | 1,39 | -2.16 | 18:10 | |
| IHLAS HOLDING | 1,11 | 1,11 | 1,12 | -0.89 | 18:10 | |
| AKENERJI | 10,27 | 10,25 | 10,85 | -1.82 | 18:10 | |
| COCA COLA ICECEK | 82,40 | 81,60 | 84,20 | -2.43 | 18:10 | |
| BORUSAN YAT. PAZ. | 1.787,00 | 1.780,00 | 1.830,00 | -2.46 | 18:10 | |
| SELCUK ECZA DEPOSU | 206,60 | 197,00 | 210,00 | 2.28 | 18:10 | |
| PLASTIKKART | 128,00 | 123,50 | 131,20 | 2.24 | 18:10 | |
| CUHADAROGLU METAL | 22,86 | 22,38 | 23,22 | 0.88 | 18:10 | |
| UFUK YATIRIM | 1.695,00 | 1.655,00 | 1.747,00 | 0.59 | 18:10 | |
| TURK HAVA YOLLARI | 333,50 | 331,00 | 340,00 | -3.19 | 18:10 | |
| GSD DENIZCILIK | 12,76 | 12,76 | 13,19 | -3.33 | 18:10 | |
| ISIKLAR ENERJI YAPI HOL. | 159,50 | 159,20 | 161,30 | 0.31 | 18:10 | |
| DERIMOD | 37,60 | 37,20 | 38,14 | -2.03 | 18:10 | |
| NET HOLDING | 46,64 | 45,44 | 46,78 | 1.17 | 18:10 | |
| ANADOLU EFES | 20,08 | 19,80 | 20,38 | -1.86 | 18:10 | |
| TAV HAVALIMANLARI | 259,75 | 259,00 | 267,00 | -3.53 | 18:10 | |
| SABANCI HOLDING | 89,20 | 89,10 | 90,40 | -1.44 | 18:10 | |
| GUBRE FABRIK. | 411,50 | 410,75 | 433,50 | -5.94 | 18:10 | |
| MARKA YATIRIM HOLDING | 82,00 | 81,90 | 84,80 | -2.96 | 18:10 | |
| ANADOLU GRUBU HOLDING | 33,16 | 32,76 | 33,64 | -0.72 | 18:10 | |
| ENERJISA ENERJI | 102,50 | 102,00 | 104,50 | -1.44 | 18:10 | |
| MLP SAGLIK | 415,50 | 414,00 | 421,75 | -1.48 | 18:10 | |
| KAFEIN YAZILIM | 8,83 | 8,78 | 8,96 | -0.56 | 18:10 | |
| SMARTIKS YAZILIM | 24,78 | 24,68 | 25,50 | -1.12 | 18:10 | |
| CEO EVENT MEDYA | 30,20 | 27,26 | 30,44 | 7.63 | 18:10 | |
| YUKSELEN CELIK | 3,17 | 3,15 | 3,33 | -2.16 | 18:10 | |
| ARD BILISIM TEKNOLOJILERI | 67,55 | 64,10 | 68,35 | 3.92 | 18:10 | |
| AKDENIZ YATIRIM HOLDING | 2,48 | 2,45 | 2,50 | -0.8 | 18:10 | |
| INVEO YATIRIM HOLDING | 8,33 | 8,30 | 8,70 | -3.7 | 18:10 | |
| KERVAN GIDA | 2,71 | 2,69 | 2,76 | -1.81 | 18:10 | |
| ARZUM EV ALETLERI | 1,90 | 1,90 | 1,97 | -3.06 | 18:10 | |
| NATURELGAZ | 11,20 | 11,20 | 11,67 | -3.36 | 18:10 | |
| DERLUKS YATIRIM HOLDING | 11,76 | 11,50 | 11,94 | 1.29 | 18:10 | |
| MATRIKS FINANSAL TEKNOLOJILER | 30,04 | 29,50 | 30,20 | 0.4 | 18:10 | |
| TUREKS TURIZM TASIMACILIK | 6,79 | 6,74 | 6,86 | -2.72 | 18:10 | |
| PENTA TEKNOLOJI URUNLERI DAGITIM | 13,30 | 13,14 | 13,44 | -0.23 | 18:10 | |
| KALEKIM KIMYEVI MADDELER | 28,34 | 28,22 | 29,06 | -0.49 | 18:10 | |
| BOGAZICI BETON SANAYI | 18,91 | 18,86 | 19,10 | -0.84 | 18:10 | |
| ATP YAZILIM | 207,50 | 207,50 | 214,10 | -3.49 | 18:10 | |
| UNLU YATIRIM HOLDING | 12,30 | 12,13 | 12,57 | 1.07 | 18:10 | |
| VBT YAZILIM | 29,00 | 29,00 | 31,28 | -6.39 | 18:10 | |
| ESCAR FILO | 48,50 | 47,02 | 48,94 | 0.33 | 18:10 | |
| BIRLESIM MUHENDISLIK | 18,39 | 16,72 | 18,39 | 9.99 | 18:10 | |
| YEO TEKNOLOJI ENERJI | 93,50 | 91,00 | 96,85 | 4.94 | 18:10 | |
| ANATOLIA TANI VE BIYOTEKNOLOJI | 10,19 | 10,15 | 10,36 | -0.78 | 18:10 | |
| HEDEF HOLDING | 195,00 | 182,90 | 195,00 | 3.72 | 18:10 | |
| IHLAS HABER AJANSI | 73,35 | 68,10 | 73,35 | 9.97 | 18:10 | |
| MOBILTEL ILETISIM | 14,50 | 14,44 | 14,84 | -1.43 | 18:10 | |
| PC ILETISIM MEDYA | 32,16 | 32,00 | 33,36 | -1.83 | 18:10 | |
| OTTO HOLDING | 183,00 | 182,60 | 195,00 | -6.63 | 18:10 | |
| HUN YENILENEBILIR ENERJI | 3,27 | 3,27 | 3,35 | -2.68 | 18:10 | |
| DAP GAYRIMENKUL | 9,01 | 8,88 | 9,13 | 0.33 | 18:10 | |
| INVESTCO HOLDING | 607,50 | 580,00 | 611,50 | 3.85 | 18:10 | |
| HITIT BILGISAYAR | 37,60 | 37,50 | 38,24 | -1.78 | 18:10 | |
| GUR-SEL TURIZM TASIMACILIK | 308,50 | 299,50 | 308,75 | 2.75 | 18:10 | |
| LDR TURIZM | 96,60 | 93,00 | 97,65 | 0 | 18:10 | |
| CONSUS ENERJI | 2,47 | 2,46 | 2,54 | -2.76 | 18:10 | |
| IZ YATIRIM HOLDING | 61,20 | 60,90 | 63,50 | -3.85 | 18:10 | |
| KILER HOLDING | 87,70 | 83,75 | 87,75 | 2.51 | 18:10 | |
| KOROPLAST TEMIZLIK AMBALAJ | 8,86 | 8,86 | 9,10 | -1.66 | 18:10 | |
| OBASE BILGISAYAR | 40,36 | 40,12 | 42,76 | -2.42 | 18:10 | |
| AZTEK TEKNOLOJI | 4,59 | 4,58 | 4,79 | -0.86 | 18:10 | |
| KUVVA GIDA | 133,80 | 133,00 | 137,10 | -1.55 | 18:10 | |
| PLATFORM TURIZM | 22,20 | 22,20 | 22,76 | -1.51 | 18:10 | |
| AHLATCI DOGALGAZ | 37,56 | 36,96 | 38,60 | 1.08 | 18:10 | |
| MACKOLIK INTERNET HIZMETLERI | 33,60 | 33,24 | 35,08 | 0.72 | 18:10 | |
| BUYUK SEFLER BIGCHEFS | 6,64 | 6,50 | 6,70 | -0.9 | 18:10 | |
| INGRAM BILISIM | 404,75 | 401,50 | 414,00 | 0 | 18:10 | |
| ENERYA ENERJI | 9,98 | 9,71 | 10,30 | 2.78 | 18:10 | |
| DMR UNLU MAMULLER | 13,00 | 12,60 | 13,38 | -1.52 | 18:10 | |
| BORLEASE OTOMOTIV | 5,95 | 5,85 | 6,19 | -2.94 | 18:10 | |
| TAB GIDA | 233,50 | 231,50 | 240,00 | -1.89 | 18:10 | |
| 1000 YATIRIMLAR HOL. | 10,36 | 10,36 | 10,71 | -3.27 | 18:10 | |
| PASIFIK TEKNOLOJI | 21,82 | 21,72 | 22,22 | -0.27 | 18:10 | |
| SKYALP FINANSAL TEKNOLOJILER | 233,50 | 230,50 | 239,00 | -1.93 | 18:10 | |
| ODINE TEKNOLOJI | 2.051,00 | 1.952,00 | 2.051,00 | 3.59 | 18:10 | |
| ALTINAY SAVUNMA | 15,53 | 15,44 | 16,18 | -2.2 | 18:10 | |
| HAREKET PROJE TASIMACILIGI | 94,50 | 94,00 | 98,90 | -2.63 | 18:10 | |
| OZYASAR TEL | 12,77 | 12,42 | 13,20 | 0.31 | 18:10 | |
| HOROZ LOJISTIK | 65,75 | 64,90 | 66,60 | 0.84 | 18:10 | |
| DCT TRADING DIS TICARET | 12,29 | 12,10 | 12,36 | -0.16 | 18:10 | |
| LYDIA HOLDING | 184,20 | 183,70 | 188,30 | -0.49 | 18:10 | |
| GRAINTURK HOLDING | 249,40 | 244,30 | 252,00 | -0.04 | 18:10 | |
| BIN ULASIM TEKNOLOJILERI | 174,00 | 173,60 | 178,30 | -2.41 | 18:10 | |
| BIRLESIM GRUP ENERJI | 98,50 | 93,15 | 107,80 | 0.51 | 18:10 | |
| TERA YATIRIM TEK. HOL. | 41,00 | 40,50 | 41,00 | 1.23 | 18:10 | |
| TERA FINANSAL YAT. HOL. | 1.520,00 | 1.450,00 | 1.542,00 | 2.36 | 18:10 | |
| DOF ROBOTIK | 173,00 | 171,00 | 176,70 | -1.76 | 18:10 | |
| DUNYA HOLDING | 144,60 | 135,60 | 147,50 | 0.42 | 18:10 | |
| BIG MEDYA TEKNOLOJI | 307,00 | 307,00 | 361,25 | -9.97 | 18:10 | |
| UCAY MUHENDISLIK | 29,38 | 28,10 | 30,16 | 2.16 | 18:10 | |
| BEST BRANDS ENERJI | 30,26 | 29,30 | 31,52 | -1.5 | 18:10 | |
| EMPA ELEKTRONIK | 73,10 | 68,35 | 76,35 | 2.24 | 18:10 | |
| METROPAL KURUMSAL HIZMETLER | 144,50 | 143,20 | 151,10 | -1.7 | 18:10 | |
| SOHO GIYIM VE ENERJI | 13,85 | 13,05 | 14,56 | 3.67 | 18:10 | |
| ORZAKS ILAC | 98,05 | 83,40 | 98,05 | 9.98 | 18:10 | |
| EKIM TURIZM | 23,16 | 23,16 | 26,78 | -9.95 | 18:10 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
markasıdır.
