| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| BATI CIMENTO | 3,72 | 3,69 | 3,80 | -1.06 | 18:10 | |
| KUYAS YATIRIM | 52,40 | 52,30 | 55,10 | -2.69 | 18:10 | |
| TURKCELL | 93,50 | 92,55 | 94,55 | -0.48 | 18:10 | |
| TURK TELEKOM | 57,15 | 55,20 | 57,30 | 2.6 | 18:10 | |
| VESTEL | 28,64 | 28,36 | 29,20 | -1.38 | 18:10 | |
| PETKIM | 16,27 | 16,13 | 16,30 | 0.31 | 18:10 | |
| SISE CAM | 38,40 | 37,84 | 38,56 | 0.31 | 18:10 | |
| MIGROS TICARET | 521,50 | 509,50 | 523,00 | 0.58 | 18:10 | |
| ENKA INSAAT | 78,50 | 77,35 | 79,00 | 0.51 | 18:10 | |
| YAPI VE KREDI BANK. | 35,78 | 35,20 | 35,88 | 0.11 | 18:10 | |
| IS Y. MEN. DEG. | 39,88 | 39,42 | 40,42 | -1.04 | 18:10 | |
| T. HALK BANKASI | 37,04 | 36,52 | 37,76 | -0.7 | 18:10 | |
| AKSA ENERJI | 69,45 | 65,90 | 70,05 | 4.36 | 18:10 | |
| T.S.K.B. | 12,28 | 12,09 | 12,35 | 0.08 | 18:10 | |
| DOGUS OTOMOTIV | 187,00 | 183,40 | 187,80 | 2.13 | 18:10 | |
| ZORLU ENERJI | 3,07 | 3,01 | 3,14 | 1.66 | 18:10 | |
| VAKIFLAR BANKASI | 30,34 | 29,98 | 30,82 | -0.2 | 18:10 | |
| DOGAN HOLDING | 17,03 | 16,88 | 18,10 | -5.34 | 18:10 | |
| SEKERBANK | 7,81 | 7,71 | 7,91 | 0.51 | 18:10 | |
| AKBANK | 69,75 | 69,00 | 69,95 | 0.29 | 18:10 | |
| CELEBI | 1.518,00 | 1.503,00 | 1.527,00 | 0.2 | 18:10 | |
| GALATASARAY SPORTIF | 1,15 | 1,14 | 1,16 | -0.86 | 18:10 | |
| TURK TRAKTOR | 528,00 | 522,50 | 528,00 | 0.57 | 18:10 | |
| FENERBAHCE FUTBOL | 9,46 | 9,20 | 9,50 | 1.28 | 18:10 | |
| TEKFEN HOLDING | 70,65 | 68,50 | 70,95 | 1.36 | 18:10 | |
| BIM MAGAZALAR | 539,00 | 526,50 | 540,50 | 1.7 | 18:10 | |
| BORUSAN BORU SANAYI | 529,50 | 511,50 | 533,50 | 0.19 | 18:10 | |
| ANADOLU SIGORTA | 22,98 | 22,34 | 23,34 | -1.46 | 18:10 | |
| GARANTI BANKASI | 142,00 | 140,20 | 142,50 | 0.42 | 18:10 | |
| FORD OTOSAN | 92,65 | 90,75 | 92,80 | 1.76 | 18:10 | |
| TUPRAS | 186,40 | 183,30 | 186,40 | 1.8 | 18:10 | |
| ECZACIBASI ILAC | 80,90 | 79,40 | 81,50 | 1.06 | 18:10 | |
| BATISOKE CIMENTO | 16,44 | 15,74 | 16,46 | 2.37 | 18:10 | |
| TRABZONSPOR SPORTIF | 1,08 | 1,07 | 1,09 | 0.93 | 18:10 | |
| TOFAS OTO. FAB. | 248,60 | 245,00 | 250,50 | 0.36 | 18:10 | |
| ODAS ELEKTRIK | 5,11 | 5,05 | 5,19 | 1.39 | 18:10 | |
| KARDEMIR (D) | 25,46 | 25,14 | 25,54 | 0.08 | 18:10 | |
| ASELSAN | 229,00 | 222,00 | 231,30 | 3.62 | 18:10 | |
| CIMSA | 44,82 | 44,18 | 45,14 | -0.18 | 18:10 | |
| EREGLI DEMIR CELIK | 23,94 | 23,46 | 24,00 | 1.27 | 18:10 | |
| EMLAK KONUT GMYO | 20,24 | 20,02 | 20,32 | 0.4 | 18:10 | |
| ALARKO HOLDING | 101,50 | 101,20 | 104,60 | -2.22 | 18:10 | |
| KOC HOLDING | 168,70 | 166,60 | 169,60 | 0.78 | 18:10 | |
| PEGASUS | 192,20 | 191,60 | 196,30 | -1.64 | 18:10 | |
| ARCELIK | 101,50 | 99,65 | 103,40 | -1.17 | 18:10 | |
| IS BANKASI (C) | 13,58 | 13,38 | 13,71 | 0.59 | 18:10 | |
| TUKAS | 2,49 | 2,45 | 2,53 | 0.81 | 18:10 | |
| ULKER BISKUVI | 108,70 | 106,30 | 108,70 | 1.12 | 18:10 | |
| COCA COLA ICECEK | 58,80 | 56,85 | 59,40 | 1.29 | 18:10 | |
| BORUSAN YAT. PAZ. | 2.125,00 | 2.088,00 | 2.140,00 | 0.05 | 18:10 | |
| TURK HAVA YOLLARI | 267,75 | 264,75 | 269,75 | 1.23 | 18:10 | |
| HEKTAS | 3,06 | 3,00 | 3,08 | 0.33 | 18:10 | |
| ISIKLAR ENERJI YAPI HOL. | 65,85 | 63,25 | 68,65 | 0.23 | 18:10 | |
| ANADOLU EFES | 15,70 | 15,33 | 15,76 | 0.64 | 18:10 | |
| TAV HAVALIMANLARI | 304,75 | 294,75 | 307,75 | 0.83 | 18:10 | |
| SASA POLYESTER | 2,82 | 2,73 | 2,87 | 1.81 | 18:10 | |
| EGE ENDUSTRI | 7.615,00 | 7.535,00 | 7.807,50 | -1.68 | 18:10 | |
| OTOKAR | 474,75 | 456,75 | 481,50 | 1.88 | 18:10 | |
| SABANCI HOLDING | 83,50 | 82,90 | 84,40 | -0.54 | 18:10 | |
| AKSA | 9,93 | 9,69 | 9,96 | 2.27 | 18:10 | |
| GUBRE FABRIK. | 345,25 | 341,50 | 353,50 | -1.92 | 18:10 | |
| MAVI GIYIM | 43,18 | 41,82 | 43,18 | 1.7 | 18:10 | |
| ANADOLU GRUBU HOLDING | 28,34 | 27,76 | 28,54 | 0.57 | 18:10 | |
| ENERJISA ENERJI | 90,35 | 88,10 | 90,75 | 0.89 | 18:10 | |
| MLP SAGLIK | 372,00 | 367,50 | 376,75 | -0.2 | 18:10 | |
| RAL YATIRIM HOLDING | 228,00 | 217,70 | 231,30 | -0.65 | 18:10 | |
| SOK MARKETLER TICARET | 50,75 | 50,00 | 51,05 | 0.59 | 18:10 | |
| OYAK CIMENTO | 22,86 | 22,58 | 23,26 | -1.12 | 18:10 | |
| TURKIYE SIGORTA | 11,03 | 10,86 | 12,09 | -8.54 | 18:10 | |
| KONTROLMATIK TEKNOLOJI | 10,80 | 10,80 | 11,28 | -4.68 | 18:10 | |
| TUREKS TURIZM TASIMACILIK | 7,00 | 6,89 | 7,07 | -0.43 | 18:10 | |
| CAN2 TERMIK | 2,01 | 1,97 | 2,05 | -0.5 | 18:10 | |
| GEN ILAC | 189,90 | 185,00 | 189,90 | 1.28 | 18:10 | |
| GIRISIM ELEKTRIK SANAYI | 46,84 | 45,48 | 47,42 | 2.72 | 18:10 | |
| YEO TEKNOLOJI ENERJI | 36,98 | 36,20 | 36,98 | 2.15 | 18:10 | |
| MARGUN ENERJI | 39,70 | 38,44 | 40,78 | 0.3 | 18:10 | |
| MIA TEKNOLOJI | 39,18 | 37,66 | 39,28 | 3.93 | 18:10 | |
| DAP GAYRIMENKUL | 12,76 | 12,46 | 13,15 | -2.22 | 18:10 | |
| GUR-SEL TURIZM TASIMACILIK | 319,50 | 315,50 | 321,50 | 0.63 | 18:10 | |
| KOCAER CELIK | 10,18 | 10,05 | 10,18 | 1.39 | 18:10 | |
| ASTOR ENERJI | 117,00 | 114,90 | 117,40 | 1.65 | 18:10 | |
| EUROPOWER ENERJI | 33,72 | 32,12 | 34,16 | 4.98 | 18:10 | |
| CW ENERJI | 27,96 | 27,96 | 29,38 | -1.41 | 18:10 | |
| KATILIMEVIM TAS. FIN. | 19,50 | 19,11 | 19,75 | -0.51 | 18:10 | |
| PASIFIK EURASIA LOJISTIK | 138,80 | 137,80 | 144,40 | 1.24 | 18:10 | |
| ENERYA ENERJI | 9,29 | 9,24 | 9,42 | 0.54 | 18:10 | |
| REEDER TEKNOLOJI | 6,56 | 6,50 | 6,66 | -0.91 | 18:10 | |
| TAB GIDA | 213,00 | 209,50 | 218,00 | -1.11 | 18:10 | |
| 1000 YATIRIMLAR HOL. | 8,82 | 8,72 | 8,89 | 0.68 | 18:10 | |
| PASIFIK TEKNOLOJI | 24,30 | 24,30 | 27,50 | -10 | 18:10 | |
| OBA MAKARNACILIK | 7,49 | 7,27 | 7,56 | -0.13 | 18:10 | |
| ALTINAY SAVUNMA | 14,76 | 14,55 | 15,13 | -0.27 | 18:10 | |
| GRAINTURK HOLDING | 267,75 | 260,00 | 280,50 | 1.61 | 18:10 | |
| GULERMAK AGIR SANAYI | 172,10 | 170,60 | 174,50 | -0.12 | 18:10 | |
| DESTEK FINANS FAKTORING | 581,00 | 542,00 | 625,00 | -3.49 | 18:10 | |
| BALSU GIDA | 17,77 | 17,53 | 18,34 | 2.42 | 18:10 | |
| EFOR YATIRIM | 23,76 | 23,76 | 27,54 | -10 | 18:10 | |
| TR DOGAL ENERJI | 93,70 | 92,45 | 98,20 | 0.32 | 18:10 | |
| TR ANADOLU METAL MADENCILIK | 103,90 | 101,80 | 105,30 | 0.29 | 18:10 | |
| TURK ALTIN ISLETMELERI | 40,88 | 39,18 | 41,68 | 0.59 | 18:10 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
