| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| GOOD-YEAR | 17,85 | 17,08 | 17,85 | 9.98 | 12:51 | |
| RAY SIGORTA | 236,40 | 236,00 | 248,00 | -2.39 | 12:51 | |
| TURKCELL | 90,05 | 89,65 | 92,10 | -1.37 | 12:51 | |
| ALKIM KIMYA | 14,93 | 14,90 | 15,30 | -0.47 | 12:50 | |
| GULER YAT. HOLDING | 2,94 | 2,81 | 2,94 | 4.63 | 12:51 | |
| DO-CO | 6.027,50 | 5.902,50 | 6.030,00 | 1.64 | 12:51 | |
| TURK TELEKOM | 53,20 | 53,00 | 54,85 | -2.65 | 12:51 | |
| VESTEL | 41,30 | 41,26 | 42,06 | -1.53 | 12:51 | |
| PETKIM | 16,32 | 16,30 | 16,61 | -1.45 | 12:51 | |
| OSMANLI MENKUL | 8,29 | 8,28 | 8,51 | -1.89 | 12:51 | |
| BURCELIK | 14,85 | 14,24 | 15,19 | 2.34 | 12:51 | |
| SISE CAM | 34,64 | 34,54 | 35,14 | -0.63 | 12:51 | |
| MIGROS TICARET | 491,00 | 490,00 | 497,50 | -0.36 | 12:51 | |
| GEDIK Y. MEN. DEG. | 7,82 | 7,75 | 7,85 | -0.38 | 12:47 | |
| CEMTAS | 17,62 | 16,13 | 17,76 | 1.85 | 12:51 | |
| ENKA INSAAT | 62,90 | 62,45 | 65,45 | -1.18 | 12:51 | |
| ADEL KALEMCILIK | 35,44 | 35,28 | 37,78 | -4.73 | 12:51 | |
| NIGBAS NIGDE BETON | 18,02 | 17,91 | 18,65 | -0.44 | 12:51 | |
| YAPI VE KREDI BANK. | 22,66 | 22,58 | 22,92 | -0.35 | 12:51 | |
| IS Y. MEN. DEG. | 36,40 | 36,32 | 37,30 | -1.62 | 12:51 | |
| T. HALK BANKASI | 20,08 | 19,86 | 20,10 | 0.7 | 12:51 | |
| AKSA ENERJI | 31,56 | 31,48 | 32,36 | -1.87 | 12:51 | |
| ECZACIBASI YATIRIM | 174,40 | 173,80 | 178,30 | -1.64 | 12:51 | |
| TEKNOSA IC VE DIS TICARET | 24,16 | 23,76 | 24,30 | -3.05 | 12:51 | |
| T.S.K.B. | 10,33 | 10,28 | 11,01 | 1.47 | 12:51 | |
| ARENA BILGISAYAR | 43,78 | 42,74 | 44,44 | 1.81 | 12:51 | |
| RTA LABORATUVARLARI | 2,84 | 2,84 | 2,89 | -1.05 | 12:50 | |
| DOGUS OTOMOTIV | 199,20 | 194,80 | 199,70 | 0.81 | 12:51 | |
| BRISA | 86,75 | 86,40 | 88,70 | -0.97 | 12:51 | |
| ALARKO GMYO | 17,37 | 17,37 | 17,69 | 0.06 | 12:51 | |
| ZORLU ENERJI | 3,23 | 3,23 | 3,28 | -0.92 | 12:51 | |
| DOGAN HOLDING | 15,43 | 15,33 | 15,65 | -0.71 | 12:51 | |
| SEKERBANK | 5,17 | 5,15 | 5,24 | -0.77 | 12:51 | |
| AKBANK | 48,80 | 48,68 | 49,28 | -0.29 | 12:51 | |
| AKIS GMYO | 6,13 | 6,12 | 6,17 | 0 | 12:50 | |
| IS GMYO | 14,58 | 14,54 | 14,79 | -0.61 | 12:51 | |
| ARSAN TEKSTIL | 20,42 | 20,24 | 21,04 | -0.39 | 12:51 | |
| GERSAN ELEKTRIK | 8,76 | 8,73 | 9,49 | -0.34 | 12:51 | |
| AYGAZ | 127,80 | 125,90 | 130,20 | -1.16 | 12:51 | |
| YAPRAK SUT VE BESI CIFT. | 459,50 | 451,75 | 505,00 | -8.28 | 12:51 | |
| GOLTAS CIMENTO | 386,75 | 384,50 | 391,50 | -0.83 | 12:51 | |
| INDEKS BILGISAYAR | 6,77 | 6,71 | 6,79 | 0.59 | 12:51 | |
| LIDER FAKTORING | 3,36 | 3,14 | 3,45 | 5.99 | 12:51 | |
| TSKB GMYO | 6,44 | 6,43 | 6,59 | -1.98 | 12:51 | |
| PINAR SU | 5,49 | 5,49 | 5,60 | -1.79 | 12:51 | |
| TURK TRAKTOR | 608,50 | 605,00 | 618,00 | -0.73 | 12:51 | |
| TEKFEN HOLDING | 136,50 | 136,00 | 140,70 | 0.37 | 12:51 | |
| BORUSAN BORU SANAYI | 377,00 | 376,00 | 385,75 | -0.79 | 12:51 | |
| ANADOLU SIGORTA | 88,05 | 86,70 | 88,90 | -0.17 | 12:51 | |
| TURCAS PETROL | 31,76 | 31,58 | 32,20 | 0.57 | 12:50 | |
| GARANTI BANKASI | 101,40 | 101,00 | 102,80 | -0.98 | 12:51 | |
| KEREVITAS GIDA | 16,49 | 16,42 | 17,17 | -2.66 | 12:51 | |
| FORD OTOSAN | 906,50 | 905,00 | 920,00 | -0.93 | 12:51 | |
| LINK BILGISAYAR | 519,50 | 512,50 | 529,50 | -1.24 | 12:51 | |
| ALTINYUNUS CESME | 434,50 | 432,00 | 453,50 | -3.18 | 12:50 | |
| DOGAN BURDA | 261,00 | 252,00 | 263,00 | 3.37 | 12:51 | |
| EGE PROFIL | 22,96 | 22,88 | 23,40 | -1.37 | 12:51 | |
| TUPRAS | 126,70 | 123,60 | 126,90 | 1.28 | 12:51 | |
| KORDSA TEKNIK TEKSTIL | 55,90 | 55,75 | 56,60 | -1.06 | 12:51 | |
| PINAR ET VE UN | 9,04 | 9,00 | 9,51 | -2.48 | 12:51 | |
| LOGO YAZILIM | 134,30 | 134,10 | 141,20 | -2.68 | 12:51 | |
| IS GIRISIM | 28,34 | 28,04 | 29,32 | -5.6 | 12:51 | |
| ECZACIBASI ILAC | 44,00 | 43,98 | 44,76 | -1.17 | 12:51 | |
| AKCANSA | 144,80 | 143,80 | 147,60 | -3.98 | 12:51 | |
| ALBARAKA TURK | 6,01 | 5,99 | 6,06 | -0.17 | 12:50 | |
| MARTI OTEL | 2,58 | 2,56 | 2,64 | -1.9 | 12:51 | |
| INTEMA | 199,50 | 198,40 | 203,00 | -1.72 | 12:50 | |
| ANEL ELEKTRIK | 17,25 | 16,88 | 17,84 | -1.99 | 12:51 | |
| ANADOLU HAYAT EMEK. | 81,30 | 81,15 | 84,10 | -2.52 | 12:51 | |
| DYO BOYA | 15,16 | 15,12 | 15,52 | -1.17 | 12:51 | |
| ANADOLU ISUZU | 55,65 | 55,05 | 56,15 | -0.18 | 12:51 | |
| KAREL ELEKTRONIK | 8,15 | 8,12 | 8,29 | -0.85 | 12:51 | |
| CARREFOURSA | 76,50 | 76,35 | 77,75 | -1.1 | 12:50 | |
| TURK PRYSMIAN KABLO | 25,90 | 25,04 | 26,40 | -1.15 | 12:51 | |
| YATAS | 23,34 | 23,28 | 23,62 | -0.09 | 12:50 | |
| DESA DERI | 8,39 | 8,37 | 8,56 | -1.29 | 12:51 | |
| PINAR SUT | 8,60 | 8,47 | 8,92 | 1.9 | 12:49 | |
| OZDERICI GMYO | 5,06 | 5,04 | 5,16 | -1.56 | 12:51 | |
| PENGUEN GIDA | 7,28 | 7,23 | 7,57 | -2.93 | 12:51 | |
| KARTONSAN | 80,00 | 79,20 | 81,10 | -0.5 | 12:51 | |
| TOFAS OTO. FAB. | 197,10 | 195,50 | 202,90 | -1.7 | 12:51 | |
| KRON TEKNOLOJI | 16,75 | 16,64 | 17,48 | -2.62 | 12:50 | |
| ODAS ELEKTRIK | 4,87 | 4,85 | 5,05 | -2.6 | 12:51 | |
| GLOBAL YAT. HOLDING | 7,52 | 7,03 | 7,67 | 7.74 | 12:51 | |
| EGEPLAST | 4,59 | 4,43 | 4,69 | -1.71 | 12:49 | |
| ASELSAN | 133,10 | 132,00 | 136,70 | -3.13 | 12:51 | |
| CIMSA | 46,44 | 46,06 | 46,92 | 0.61 | 12:51 | |
| TAT GIDA | 11,49 | 11,44 | 11,65 | -0.61 | 12:51 | |
| EREGLI DEMIR CELIK | 22,84 | 22,70 | 23,14 | 0.35 | 12:51 | |
| ALARKO HOLDING | 93,10 | 93,00 | 95,40 | -1.43 | 12:51 | |
| VESTEL BEYAZ ESYA | 11,74 | 11,72 | 11,87 | -0.34 | 12:51 | |
| SINPAS GMYO | 3,32 | 3,30 | 3,38 | -1.19 | 12:51 | |
| KOC HOLDING | 138,60 | 138,20 | 142,00 | -1.49 | 12:51 | |
| PEGASUS | 226,10 | 225,30 | 230,10 | -0.79 | 12:51 | |
| KLIMASAN KLIMA | 23,72 | 23,10 | 23,94 | 1.28 | 12:51 | |
| ARCELIK | 115,10 | 114,70 | 116,70 | -1.12 | 12:51 | |
| IS BANKASI (C) | 10,14 | 10,11 | 10,26 | -0.59 | 12:51 | |
| METRO HOLDING | 2,36 | 2,34 | 2,37 | 0 | 12:51 | |
| IS FIN.KIR. | 12,71 | 12,64 | 12,95 | -1.01 | 12:51 | |
| EMEK ELEKTRIK | 23,16 | 23,00 | 23,66 | -0.69 | 12:51 | |
| AKENERJI | 8,93 | 8,91 | 9,10 | -0.89 | 12:51 | |
| ULKER BISKUVI | 107,50 | 107,20 | 110,40 | -1.38 | 12:51 | |
| KARSU TEKSTIL | 28,04 | 27,20 | 28,70 | 7.1 | 12:51 | |
| COCA COLA ICECEK | 53,05 | 52,80 | 54,35 | -0.66 | 12:51 | |
| AKSIGORTA | 6,14 | 6,13 | 6,20 | -0.32 | 12:50 | |
| MARSHALL | 1.396,00 | 1.395,00 | 1.410,00 | -0.64 | 12:50 | |
| BOSCH FREN SISTEMLERI | 658,00 | 656,50 | 676,50 | -1.28 | 12:51 | |
| PLASTIKKART | 61,10 | 60,90 | 63,25 | -2.78 | 12:49 | |
| SANKO PAZARLAMA | 19,96 | 19,88 | 20,24 | 0.05 | 12:51 | |
| JANTSA JANT SANAYI | 21,56 | 21,50 | 22,12 | -1.46 | 12:51 | |
| TURK HAVA YOLLARI | 290,75 | 289,75 | 300,25 | -2.35 | 12:51 | |
| POLISAN HOLDING | 15,32 | 15,08 | 15,63 | 0 | 12:51 | |
| HEKTAS | 3,13 | 3,11 | 3,17 | -0.32 | 12:51 | |
| VAKKO TEKSTIL | 62,20 | 62,15 | 64,15 | -2.43 | 12:51 | |
| NET HOLDING | 37,38 | 37,12 | 38,94 | -3.71 | 12:51 | |
| ULUSOY UN SANAYI | 5,91 | 5,88 | 5,98 | -0.34 | 12:50 | |
| BANVIT | 233,80 | 233,60 | 237,50 | -0.93 | 12:51 | |
| SOKTAS | 4,39 | 4,34 | 4,44 | 0 | 12:50 | |
| ANADOLU EFES | 162,40 | 161,80 | 167,40 | -1.81 | 12:51 | |
| TAV HAVALIMANLARI | 228,60 | 226,50 | 229,40 | 0.75 | 12:51 | |
| AKFEN GMYO | 1,92 | 1,86 | 1,93 | 3.23 | 12:51 | |
| BANTAS AMBALAJ | 5,77 | 5,55 | 5,96 | 6.46 | 12:51 | |
| OTOKAR | 380,25 | 379,75 | 392,75 | -1.74 | 12:50 | |
| SABANCI HOLDING | 73,60 | 73,35 | 74,65 | -0.74 | 12:51 | |
| ISKENDERUN DEMIR CELIK | 34,10 | 33,44 | 34,50 | -1.56 | 12:51 | |
| AKSA | 9,66 | 9,61 | 9,85 | -1.53 | 12:51 | |
| INFO YATIRIM | 1,89 | 1,88 | 1,93 | -1.56 | 12:51 | |
| BOSSA | 6,17 | 6,12 | 6,31 | 0.16 | 12:50 | |
| PARK ELEK.MADENCILIK | 17,13 | 17,10 | 17,34 | -0.29 | 12:50 | |
| KUTAHYA PORSELEN | 72,30 | 72,05 | 73,35 | -0.69 | 12:51 | |
| ICBC TURKEY BANK | 12,15 | 12,08 | 12,32 | -0.65 | 12:51 | |
| MAVI GIYIM | 32,02 | 31,98 | 32,52 | -0.68 | 12:51 | |
| ANADOLU GRUBU HOLDING | 272,25 | 271,00 | 274,25 | 0 | 12:51 | |
| SAFKAR EGE SOGUTMACILIK | 100,70 | 99,45 | 101,00 | 1.16 | 12:51 | |
| ENERJISA ENERJI | 55,05 | 54,70 | 56,05 | -1.34 | 12:51 | |
| MLP SAGLIK | 326,75 | 325,75 | 330,00 | -1.58 | 12:51 | |
| KAFEIN YAZILIM | 117,00 | 116,80 | 120,80 | -1.76 | 12:51 | |
| SOK MARKETLER TICARET | 39,02 | 38,68 | 39,88 | -0.36 | 12:51 | |
| NATUREL ENERJI | 43,28 | 43,20 | 43,88 | -0.55 | 12:51 | |
| OYAK CIMENTO | 23,66 | 23,20 | 24,54 | -2.95 | 12:51 | |
| TURKIYE SIGORTA | 17,32 | 17,30 | 17,63 | -0.4 | 12:51 | |
| INVEO YATIRIM HOLDING | 6,02 | 6,00 | 6,08 | -0.66 | 12:51 | |
| ESENBOGA ELEKTRIK | 41,76 | 40,70 | 42,12 | 1.51 | 12:51 | |
| KONTROLMATIK TEKNOLOJI | 27,00 | 27,00 | 27,98 | -1.89 | 12:51 | |
| ARZUM EV ALETLERI | 3,18 | 3,18 | 3,25 | -1.24 | 12:51 | |
| QUA GRANITE HAYAL YAPI | 5,32 | 5,30 | 5,43 | -1.48 | 12:51 | |
| GALATA WIND ENERJI | 23,76 | 23,70 | 24,42 | -2.7 | 12:51 | |
| BIOTREND CEVRE VE ENERJI | 19,02 | 18,99 | 19,36 | -0.42 | 12:51 | |
| AYDEM ENERJI | 16,30 | 16,21 | 16,76 | -2.16 | 12:51 | |
| CAN2 TERMIK | 1,64 | 1,63 | 1,70 | -2.38 | 12:51 | |
| PENTA TEKNOLOJI URUNLERI DAGITIM | 13,12 | 13,11 | 13,41 | -0.91 | 12:51 | |
| KALEKIM KIMYEVI MADDELER | 30,96 | 30,90 | 31,50 | -1.02 | 12:50 | |
| BOGAZICI BETON SANAYI | 24,14 | 24,12 | 24,86 | -1.39 | 12:51 | |
| ATP YAZILIM | 77,80 | 77,50 | 79,90 | -1.64 | 12:50 | |
| UNLU YATIRIM HOLDING | 14,93 | 14,50 | 15,24 | -0.47 | 12:50 | |
| VBT YAZILIM | 18,13 | 18,10 | 18,74 | -0.82 | 12:50 | |
| ESCAR FILO | 67,70 | 66,90 | 68,25 | 0.45 | 12:51 | |
| A1 YENILENEBILIR ENERJI | 32,46 | 29,90 | 32,46 | 9.96 | 12:51 | |
| MANAS ENERJI YONETIMI | 6,51 | 6,48 | 6,79 | -3.13 | 12:51 | |
| AGESA HAYAT EMEKLILIK | 137,60 | 135,50 | 144,50 | 2.99 | 12:51 | |
| GEN ILAC | 136,70 | 128,00 | 137,60 | 5.56 | 12:51 | |
| BIRLESIM MUHENDISLIK | 16,72 | 16,11 | 17,02 | 6.16 | 12:51 | |
| GELECEK VARLIK YONETIMI | 63,10 | 62,50 | 65,65 | -2.17 | 12:51 | |
| ANATOLIA TANI VE BIYOTEKNOLOJI | 10,82 | 10,81 | 10,95 | -1.1 | 12:51 | |
| MARGUN ENERJI | 27,06 | 26,96 | 27,42 | -0.15 | 12:51 | |
| ULUSAL FAKTORING | 16,50 | 15,15 | 16,62 | 8.91 | 12:51 | |
| GIMAT MAGAZACILIK | 13,16 | 12,66 | 13,47 | 4.36 | 12:51 | |
| PC ILETISIM MEDYA | 12,41 | 12,36 | 12,69 | 0 | 12:51 | |
| DOGANLAR MOBILYA | 6,71 | 6,66 | 6,83 | -1.03 | 12:51 | |
| PANELSAN CATI CEPHE | 34,38 | 34,00 | 35,50 | -5.6 | 12:51 | |
| HITIT BILGISAYAR | 40,78 | 40,10 | 41,38 | -0.68 | 12:51 | |
| KOLEKSIYON MOBILYA | 4,91 | 4,90 | 5,03 | -1.21 | 12:51 | |
| GEZINOMI SEYAHAT | 167,80 | 165,70 | 169,60 | -1.24 | 12:51 | |
| GUR-SEL TURIZM TASIMACILIK | 291,50 | 287,50 | 297,25 | 0.52 | 12:51 | |
| SMART GUNES ENERJISI TEK. | 30,28 | 30,20 | 30,94 | -1.5 | 12:51 | |
| LDR TURIZM | 193,30 | 191,50 | 194,70 | 0.68 | 12:51 | |
| SUWEN TEKSTIL | 10,71 | 10,26 | 10,88 | -0.74 | 12:51 | |
| KIMTEKS POLIURETAN | 15,48 | 15,42 | 16,13 | -2.64 | 12:50 | |
| SUN TEKSTIL | 34,50 | 34,06 | 34,74 | 1.53 | 12:51 | |
| PARDUS GIRISIM | 4,83 | 4,73 | 4,94 | 1.05 | 12:51 | |
| KOCAER CELIK | 12,40 | 12,34 | 13,09 | -2.82 | 12:51 | |
| KOROPLAST TEMIZLIK AMBALAJ | 6,42 | 6,40 | 6,56 | -1.53 | 12:51 | |
| OBASE BILGISAYAR | 31,20 | 31,14 | 32,80 | -3.23 | 12:51 | |
| BAREM AMBALAJ | 19,12 | 18,90 | 19,40 | -0.21 | 12:50 | |
| AZTEK TEKNOLOJI | 39,14 | 39,00 | 40,40 | -1.86 | 12:51 | |
| ZEDUR ENERJI | 6,96 | 6,93 | 7,13 | -1.42 | 12:50 | |
| MONDI TURKEY | 5,11 | 5,06 | 5,18 | -0.39 | 12:48 | |
| ALFA SOLAR ENERJI | 44,90 | 44,70 | 45,78 | -0.88 | 12:51 | |
| TERA YATIRIM MENKUL DEGERLER | 114,60 | 103,80 | 117,60 | -0.52 | 12:51 | |
| EYG GMYO | 2,46 | 2,45 | 2,50 | -0.81 | 12:51 | |
| TAPDI TINAZTEPE | 33,96 | 33,96 | 34,80 | -0.82 | 12:51 | |
| SOKE DEGIRMENCILIK | 11,12 | 11,03 | 11,24 | -0.45 | 12:51 | |
| BULBULOGLU VINC | 99,10 | 99,00 | 101,00 | -0.2 | 12:51 | |
| AKFEN YEN. ENERJI | 18,00 | 17,98 | 18,50 | -1.85 | 12:51 | |
| BUYUK SEFLER BIGCHEFS | 25,92 | 24,00 | 25,94 | 5.71 | 12:51 | |
| INGRAM BILISIM | 386,50 | 385,00 | 397,00 | -2.77 | 12:51 | |
| KATILIMEVIM TAS. FIN. | 75,85 | 75,75 | 77,75 | -1.88 | 12:51 | |
| A1 CAPITAL YATIRIM | 4,76 | 4,65 | 4,80 | 1.28 | 12:51 | |
| KALESERAMIK | 29,76 | 29,62 | 30,06 | -0.4 | 12:51 | |
| TATLIPINAR ENERJI URETIM | 40,24 | 40,00 | 41,16 | 1.62 | 12:51 | |
| EBEBEK MAGAZACILIK | 44,46 | 44,30 | 44,62 | 0.36 | 12:50 | |
| REEDER TEKNOLOJI | 11,66 | 11,62 | 12,06 | -0.17 | 12:51 | |
| VERA KONSEPT GMYO | 2,21 | 2,19 | 2,25 | -0.9 | 12:51 | |
| AGROTECH TEKNOLOJI | 7,86 | 7,82 | 8,12 | -0.88 | 12:51 | |
| KUZEY BORU | 63,95 | 63,80 | 64,75 | -1.01 | 12:51 | |
| LIMAK DOGU ANADOLU | 27,68 | 27,62 | 28,22 | -1.21 | 12:51 | |
| ALVES KABLO | 34,06 | 33,62 | 35,18 | 0.12 | 12:51 | |
| RONESANS GAYRIMENKUL YAT. | 108,90 | 108,70 | 110,10 | -1.09 | 12:51 | |
| LILA KAGIT | 22,52 | 22,44 | 22,98 | -0.97 | 12:51 | |
| KOTON MAGAZACILIK | 15,50 | 15,47 | 15,96 | -2.45 | 12:51 | |
| YIGIT AKU | 25,48 | 25,40 | 26,00 | -1.32 | 12:51 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
