| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| GOOD-YEAR | 14,73 | 14,64 | 14,79 | 0.55 | 10:57 | |
| DENIZ GMYO | 7,47 | 7,40 | 7,48 | 1.36 | 10:55 | |
| TURKCELL | 94,30 | 93,85 | 94,40 | 0.86 | 10:57 | |
| GULER YAT. HOLDING | 3,76 | 3,72 | 3,78 | 1.08 | 10:57 | |
| DO-CO | 10.422,50 | 10.365,00 | 10.760,00 | 0.82 | 10:56 | |
| TURK TELEKOM | 57,20 | 57,10 | 57,75 | 0.09 | 10:57 | |
| VESTEL | 28,98 | 28,82 | 29,08 | 1.19 | 10:57 | |
| PETKIM | 16,38 | 16,31 | 16,40 | 0.68 | 10:57 | |
| BURCELIK | 56,85 | 56,85 | 56,85 | 3.46 | 09:55 | |
| SISE CAM | 38,94 | 38,48 | 39,06 | 1.41 | 10:57 | |
| MIGROS TICARET | 524,00 | 520,00 | 525,50 | 0.48 | 10:57 | |
| GEDIK Y. MEN. DEG. | 5,70 | 5,69 | 5,74 | 0.18 | 10:56 | |
| ENKA INSAAT | 79,85 | 78,90 | 80,00 | 1.72 | 10:57 | |
| ADEL KALEMCILIK | 33,04 | 33,00 | 33,74 | -1.67 | 10:57 | |
| YAPI VE KREDI BANK. | 35,98 | 35,78 | 36,04 | 0.56 | 10:57 | |
| IS Y. MEN. DEG. | 40,52 | 40,02 | 40,72 | 1.6 | 10:57 | |
| T. HALK BANKASI | 37,40 | 37,04 | 37,52 | 0.97 | 10:57 | |
| AKSA ENERJI | 69,00 | 68,70 | 69,65 | -0.65 | 10:57 | |
| ECZACIBASI YATIRIM | 284,75 | 284,00 | 287,50 | -0.7 | 10:57 | |
| TEKNOSA IC VE DIS TICARET | 22,12 | 22,00 | 22,24 | 0.55 | 10:57 | |
| T.S.K.B. | 12,47 | 12,33 | 12,55 | 1.55 | 10:56 | |
| ARENA BILGISAYAR | 26,88 | 26,48 | 27,18 | 2.05 | 10:57 | |
| RTA LABORATUVARLARI | 3,44 | 3,41 | 3,45 | 0.58 | 10:57 | |
| DOGUS OTOMOTIV | 189,40 | 186,50 | 190,10 | 1.28 | 10:57 | |
| BRISA | 87,50 | 87,10 | 88,30 | -0.4 | 10:56 | |
| ZORLU ENERJI | 3,09 | 3,06 | 3,10 | 0.65 | 10:57 | |
| DOGAN HOLDING | 17,26 | 17,06 | 17,28 | 1.35 | 10:57 | |
| SEKERBANK | 7,85 | 7,83 | 7,88 | 0.51 | 10:56 | |
| AKBANK | 70,20 | 69,75 | 70,35 | 0.65 | 10:57 | |
| DATAGATE BILGISAYAR | 68,20 | 64,40 | 69,35 | 6.07 | 10:56 | |
| CELEBI | 1.524,00 | 1.518,00 | 1.525,00 | 0.4 | 10:57 | |
| AKIS GMYO | 7,45 | 7,40 | 7,45 | 0.54 | 10:57 | |
| AFYON CIMENTO | 13,01 | 12,96 | 13,02 | 0.39 | 10:56 | |
| IS GMYO | 21,38 | 20,96 | 21,38 | 1.62 | 10:57 | |
| ARSAN TEKSTIL | 3,69 | 3,50 | 3,79 | 5.43 | 10:57 | |
| GERSAN ELEKTRIK | 18,98 | 18,90 | 19,12 | 0.26 | 10:57 | |
| DESPEC BILGISAYAR | 45,68 | 44,42 | 45,68 | 2.61 | 10:57 | |
| AYGAZ | 200,80 | 200,30 | 202,40 | -0.2 | 10:57 | |
| YAPRAK SUT VE BESI CIFT. | 267,75 | 267,25 | 270,25 | 0.09 | 10:57 | |
| GOLTAS CIMENTO | 314,50 | 313,00 | 315,00 | 0.72 | 10:56 | |
| INDEKS BILGISAYAR | 7,79 | 7,62 | 7,83 | 1.7 | 10:57 | |
| LIDER FAKTORING | 4,45 | 4,38 | 4,53 | 0.91 | 10:57 | |
| PINAR SU | 11,60 | 11,60 | 12,26 | -4.92 | 10:48 | |
| TURK TRAKTOR | 537,00 | 531,50 | 537,50 | 1.7 | 10:57 | |
| TEKFEN HOLDING | 71,15 | 70,40 | 71,55 | 1.21 | 10:57 | |
| BORUSAN BORU SANAYI | 539,50 | 528,00 | 542,50 | 1.89 | 10:57 | |
| ANADOLU SIGORTA | 22,82 | 22,60 | 22,94 | -0.7 | 10:56 | |
| GARANTI BANKASI | 143,00 | 142,50 | 143,20 | 0.7 | 10:57 | |
| FORD OTOSAN | 93,15 | 92,30 | 93,25 | 0.54 | 10:57 | |
| EGE PROFIL | 24,24 | 24,04 | 24,26 | 0.83 | 10:57 | |
| TUPRAS | 186,90 | 186,20 | 187,30 | 0.27 | 10:57 | |
| KORDSA TEKNIK TEKSTIL | 48,54 | 48,38 | 48,70 | 0.29 | 10:56 | |
| PINAR ET VE UN | 11,08 | 11,08 | 11,21 | -0.18 | 10:57 | |
| F-M IZMIT PISTON | 311,25 | 309,00 | 312,25 | 0.32 | 10:57 | |
| LOGO YAZILIM | 156,30 | 155,70 | 158,00 | -0.7 | 10:57 | |
| ECZACIBASI ILAC | 80,90 | 80,45 | 81,65 | 0 | 10:57 | |
| ALBARAKA TURK | 7,95 | 7,89 | 7,97 | 0.76 | 10:57 | |
| MARTI OTEL | 2,69 | 2,63 | 2,71 | 2.67 | 10:57 | |
| INTEMA | 278,25 | 275,00 | 280,00 | 0.36 | 10:55 | |
| ANEL ELEKTRIK | 15,97 | 15,87 | 16,03 | 0.13 | 10:57 | |
| ANADOLU HAYAT EMEK. | 98,30 | 97,80 | 99,80 | 0.31 | 10:57 | |
| DYO BOYA | 13,00 | 12,84 | 13,00 | 1.25 | 10:57 | |
| ANADOLU ISUZU | 57,50 | 57,40 | 58,00 | 0.09 | 10:56 | |
| CARREFOURSA | 117,20 | 117,00 | 118,30 | 0 | 10:57 | |
| TURK PRYSMIAN KABLO | 31,22 | 30,94 | 32,62 | 3.65 | 10:57 | |
| YATAS | 38,04 | 37,92 | 38,40 | -0.78 | 10:57 | |
| DESA DERI | 11,38 | 11,36 | 11,79 | -2.98 | 10:57 | |
| PINAR SUT | 11,12 | 11,06 | 11,23 | 0.36 | 10:54 | |
| OZDERICI GMYO | 2,01 | 1,89 | 2,04 | 6.91 | 10:57 | |
| PENGUEN GIDA | 7,62 | 7,61 | 7,67 | 0.26 | 10:57 | |
| TOFAS OTO. FAB. | 248,80 | 247,50 | 249,70 | 0.08 | 10:57 | |
| KRON TEKNOLOJI | 13,19 | 13,05 | 13,29 | 1.15 | 10:56 | |
| ODAS ELEKTRIK | 5,11 | 5,10 | 5,15 | 0 | 10:57 | |
| GLOBAL YAT. HOLDING | 11,87 | 11,85 | 11,96 | -0.42 | 10:56 | |
| EGEPLAST | 5,06 | 5,02 | 5,09 | 0.8 | 10:55 | |
| ASELSAN | 234,60 | 229,20 | 237,30 | 2.45 | 10:57 | |
| CIMSA | 45,14 | 44,86 | 45,24 | 0.71 | 10:57 | |
| TAT GIDA | 11,92 | 11,75 | 11,95 | 0.76 | 10:55 | |
| EREGLI DEMIR CELIK | 24,02 | 23,98 | 24,14 | 0.33 | 10:57 | |
| ALARKO HOLDING | 102,10 | 101,60 | 102,60 | 0.59 | 10:57 | |
| VESTEL BEYAZ ESYA | 7,85 | 7,80 | 7,86 | 1.16 | 10:57 | |
| SINPAS GMYO | 4,41 | 4,40 | 4,44 | 0 | 10:57 | |
| KOC HOLDING | 169,70 | 169,10 | 170,00 | 0.59 | 10:57 | |
| PEGASUS | 194,90 | 192,80 | 195,00 | 1.4 | 10:57 | |
| KLIMASAN KLIMA | 32,34 | 32,02 | 33,72 | -2.82 | 10:57 | |
| ARCELIK | 101,90 | 101,40 | 102,10 | 0.39 | 10:57 | |
| IS BANKASI (C) | 13,71 | 13,62 | 13,75 | 0.96 | 10:57 | |
| METRO HOLDING | 3,98 | 3,90 | 4,03 | 2.84 | 10:57 | |
| IS FIN.KIR. | 16,65 | 16,51 | 16,80 | -0.24 | 10:57 | |
| AKENERJI | 11,33 | 11,30 | 11,44 | -0.35 | 10:57 | |
| ULKER BISKUVI | 110,50 | 108,80 | 110,60 | 1.66 | 10:57 | |
| KARSU TEKSTIL | 24,28 | 23,92 | 24,36 | 0.33 | 10:52 | |
| COCA COLA ICECEK | 58,45 | 58,25 | 58,90 | -0.6 | 10:57 | |
| AKSIGORTA | 6,80 | 6,76 | 6,85 | 0.29 | 10:56 | |
| MARSHALL | 1.561,00 | 1.559,00 | 1.589,00 | -0.89 | 10:56 | |
| PLASTIKKART | 74,00 | 73,25 | 76,25 | 1.02 | 10:56 | |
| JANTSA JANT SANAYI | 18,64 | 18,56 | 18,72 | 0.7 | 10:57 | |
| TURK HAVA YOLLARI | 269,00 | 268,00 | 269,25 | 0.47 | 10:57 | |
| CIMBETON | 1.933,00 | 1.918,00 | 1.938,00 | 0.78 | 10:57 | |
| HEKTAS | 3,07 | 3,06 | 3,08 | 0.33 | 10:57 | |
| VAKKO TEKSTIL | 57,95 | 56,20 | 58,10 | 2.02 | 10:57 | |
| ULUSOY UN SANAYI | 6,54 | 6,52 | 6,63 | 0.15 | 10:57 | |
| BANVIT | 165,90 | 164,50 | 171,20 | 4.73 | 10:57 | |
| ANADOLU EFES | 15,99 | 15,67 | 16,02 | 1.85 | 10:57 | |
| TAV HAVALIMANLARI | 306,50 | 303,75 | 308,50 | 0.57 | 10:57 | |
| AKFEN GMYO | 2,57 | 2,56 | 2,60 | 0 | 10:57 | |
| OTOKAR | 486,50 | 474,75 | 489,75 | 2.47 | 10:57 | |
| SABANCI HOLDING | 84,30 | 83,80 | 84,40 | 0.96 | 10:57 | |
| ISKENDERUN DEMIR CELIK | 35,38 | 35,10 | 35,46 | 0.8 | 10:56 | |
| AKSA | 10,12 | 9,94 | 10,13 | 1.91 | 10:57 | |
| INFO YATIRIM | 3,50 | 3,48 | 3,53 | 0.86 | 10:55 | |
| BOSSA | 6,32 | 6,30 | 6,34 | 0.32 | 10:56 | |
| KUTAHYA PORSELEN | 103,70 | 103,20 | 104,50 | -0.48 | 10:55 | |
| ICBC TURKEY BANK | 13,02 | 12,92 | 13,03 | 0.46 | 10:55 | |
| MAVI GIYIM | 43,74 | 42,62 | 43,80 | 1.3 | 10:57 | |
| ANADOLU GRUBU HOLDING | 28,84 | 28,32 | 28,86 | 1.76 | 10:56 | |
| SAFKAR EGE SOGUTMACILIK | 23,26 | 22,96 | 23,56 | 2.29 | 10:57 | |
| ENERJISA ENERJI | 90,35 | 89,80 | 90,95 | 0 | 10:56 | |
| MLP SAGLIK | 377,00 | 371,25 | 377,00 | 1.34 | 10:57 | |
| KAFEIN YAZILIM | 8,58 | 8,49 | 8,82 | 1.18 | 10:56 | |
| SOK MARKETLER TICARET | 50,95 | 50,80 | 51,50 | 0.39 | 10:57 | |
| SMARTIKS YAZILIM | 21,96 | 21,90 | 22,16 | -0.09 | 10:56 | |
| NATUREL ENERJI | 8,74 | 8,58 | 8,76 | 1.86 | 10:57 | |
| OYAK CIMENTO | 23,18 | 22,86 | 23,26 | 1.4 | 10:57 | |
| BAYRAK TABAN SANAYI | 5,16 | 5,13 | 5,30 | -1.34 | 10:57 | |
| TURKIYE SIGORTA | 11,26 | 10,97 | 11,43 | 2.09 | 10:57 | |
| ESENBOGA ELEKTRIK | 4,31 | 4,30 | 4,35 | 0.23 | 10:57 | |
| KONTROLMATIK TEKNOLOJI | 11,09 | 10,86 | 11,15 | 2.69 | 10:57 | |
| ARZUM EV ALETLERI | 2,51 | 2,50 | 2,55 | -1.57 | 10:57 | |
| MATRIKS FINANSAL TEKNOLOJILER | 21,48 | 21,42 | 21,60 | -0.28 | 10:54 | |
| GALATA WIND ENERJI | 22,48 | 22,38 | 22,62 | 0.09 | 10:57 | |
| BIOTREND CEVRE VE ENERJI | 16,48 | 16,48 | 16,64 | -0.06 | 10:56 | |
| AYDEM ENERJI | 22,44 | 21,48 | 22,48 | 4.66 | 10:57 | |
| PENTA TEKNOLOJI URUNLERI DAGITIM | 13,09 | 12,95 | 13,16 | 1.16 | 10:57 | |
| KALEKIM KIMYEVI MADDELER | 35,28 | 34,72 | 35,28 | 1.61 | 10:57 | |
| BOGAZICI BETON SANAYI | 18,96 | 18,77 | 19,00 | 0.85 | 10:57 | |
| UNLU YATIRIM HOLDING | 16,45 | 16,35 | 16,59 | 0.06 | 10:57 | |
| ESCAR FILO | 24,52 | 24,48 | 24,82 | -0.49 | 10:56 | |
| MANAS ENERJI YONETIMI | 15,58 | 13,55 | 15,99 | 7.08 | 10:57 | |
| AGESA HAYAT EMEKLILIK | 217,00 | 212,40 | 218,30 | 1.17 | 10:54 | |
| GEN ILAC | 187,70 | 186,50 | 190,50 | -1.16 | 10:57 | |
| BIRLESIM MUHENDISLIK | 13,21 | 13,16 | 13,31 | 0.61 | 10:57 | |
| GELECEK VARLIK YONETIMI | 79,55 | 78,25 | 80,10 | 0.76 | 10:57 | |
| ANATOLIA TANI VE BIYOTEKNOLOJI | 10,81 | 10,79 | 10,85 | 0.37 | 10:56 | |
| MARGUN ENERJI | 39,02 | 38,72 | 39,84 | -1.71 | 10:57 | |
| ULUSAL FAKTORING | 3,61 | 3,57 | 3,62 | 0.28 | 10:57 | |
| PC ILETISIM MEDYA | 21,46 | 21,14 | 21,68 | 0.28 | 10:56 | |
| DOGANLAR MOBILYA | 4,82 | 4,79 | 4,84 | 0.84 | 10:55 | |
| ERCIYAS CELIK BORU | 70,90 | 69,95 | 71,20 | 1.43 | 10:57 | |
| HITIT BILGISAYAR | 41,82 | 41,62 | 41,92 | 0.58 | 10:57 | |
| KOLEKSIYON MOBILYA | 6,93 | 6,93 | 7,03 | -1.56 | 10:56 | |
| GEZINOMI SEYAHAT | 55,50 | 55,35 | 60,50 | -5.37 | 10:57 | |
| SMART GUNES ENERJISI TEK. | 23,10 | 23,00 | 23,44 | -0.43 | 10:57 | |
| LDR TURIZM | 67,90 | 67,05 | 69,90 | -1.24 | 10:56 | |
| SUWEN TEKSTIL | 9,90 | 9,88 | 10,05 | -0.1 | 10:56 | |
| KIMTEKS POLIURETAN | 16,10 | 15,81 | 16,48 | 1.9 | 10:56 | |
| SUN TEKSTIL | 59,90 | 58,00 | 60,00 | 1.61 | 10:56 | |
| PARDUS GIRISIM | 6,18 | 6,18 | 6,37 | -2.68 | 10:57 | |
| KOCAER CELIK | 10,28 | 10,17 | 10,32 | 0.98 | 10:57 | |
| KOROPLAST TEMIZLIK AMBALAJ | 7,81 | 7,76 | 7,84 | 1.83 | 10:56 | |
| OBASE BILGISAYAR | 31,18 | 31,04 | 31,22 | 0.78 | 10:54 | |
| AZTEK TEKNOLOJI | 4,15 | 4,06 | 4,15 | 2.22 | 10:57 | |
| ZEDUR ENERJI | 8,17 | 8,11 | 8,22 | 0.12 | 10:56 | |
| MONDI TURKEY | 6,44 | 6,40 | 6,49 | 0.94 | 10:57 | |
| ALFA SOLAR ENERJI | 40,96 | 40,62 | 41,06 | 0.89 | 10:57 | |
| TERA YATIRIM MENKUL DEGERLER | 185,50 | 183,00 | 189,00 | 2.2 | 10:57 | |
| EYG GMYO | 3,62 | 3,61 | 3,72 | 0.28 | 10:55 | |
| TAPDI TINAZTEPE | 20,44 | 20,26 | 20,44 | 0.89 | 10:57 | |
| SOKE DEGIRMENCILIK | 10,41 | 10,33 | 10,44 | 0.87 | 10:57 | |
| BULBULOGLU VINC | 99,80 | 99,50 | 100,50 | -0.2 | 10:57 | |
| BUYUK SEFLER BIGCHEFS | 48,30 | 48,28 | 49,22 | -0.82 | 10:57 | |
| INGRAM BILISIM | 414,25 | 411,00 | 417,25 | -0.12 | 10:57 | |
| A1 CAPITAL YATIRIM | 11,73 | 11,36 | 11,81 | 3.17 | 10:57 | |
| KALESERAMIK | 26,82 | 26,66 | 26,86 | 0.9 | 10:56 | |
| ATAKEY PATATES | 52,05 | 52,00 | 52,50 | 0 | 10:51 | |
| EBEBEK MAGAZACILIK | 55,90 | 55,85 | 56,65 | -0.97 | 10:56 | |
| TAB GIDA | 210,30 | 210,20 | 214,70 | -1.27 | 10:57 | |
| VERA KONSEPT GMYO | 2,39 | 2,38 | 2,41 | 0.42 | 10:57 | |
| AGROTECH TEKNOLOJI | 5,98 | 5,87 | 6,07 | 2.57 | 10:57 | |
| BATI EGE GMYO | 4,73 | 4,70 | 4,77 | 0.64 | 10:57 | |
| LIMAK DOGU ANADOLU | 28,06 | 27,94 | 28,46 | -1.41 | 10:57 | |
| ALVES KABLO | 25,54 | 25,36 | 25,54 | 0.79 | 10:57 | |
| RONESANS GAYRIMENKUL YAT. | 135,40 | 134,60 | 135,70 | 0.67 | 10:56 | |
| LILA KAGIT | 28,68 | 28,62 | 28,82 | 0.35 | 10:56 | |
| KOTON MAGAZACILIK | 15,79 | 15,30 | 15,95 | 3.34 | 10:57 | |
| DURUKAN SEKERLEME | 14,92 | 14,82 | 14,97 | 0 | 10:56 | |
| CAGDAS CAM | 35,94 | 35,40 | 36,92 | 0.45 | 10:57 | |
| ARMADA GIDA | 71,55 | 70,95 | 74,50 | -1.24 | 10:57 | |
| EGEYAPI AVRUPA GMYO | 26,36 | 26,08 | 26,50 | 0.76 | 10:57 | |
| AKFEN INSAAT | 20,18 | 20,12 | 20,40 | 0.1 | 10:57 | |
| DESTEK FINANS FAKTORING | 571,00 | 542,00 | 591,50 | -1.72 | 10:57 | |
| A1 YENILENEBILIR ENERJI | 28,72 | 28,66 | 28,84 | 0.28 | 10:56 | |
| BIG MEDYA TEKNOLOJI | 313,00 | 309,75 | 319,00 | -0.63 | 10:56 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
