| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| BATI CIMENTO | 5,31 | 5,29 | 5,38 | 0.19 | 11:49 | |
| KOZA ALTIN | 25,46 | 25,38 | 25,88 | -1.01 | 11:50 | |
| TURKCELL | 90,65 | 90,55 | 92,10 | -0.71 | 11:50 | |
| TURK TELEKOM | 53,40 | 53,35 | 54,85 | -2.29 | 11:50 | |
| VESTEL | 41,54 | 41,36 | 42,06 | -0.95 | 11:50 | |
| PETKIM | 16,32 | 16,32 | 16,61 | -1.45 | 11:50 | |
| SISE CAM | 34,68 | 34,64 | 35,14 | -0.52 | 11:50 | |
| MIGROS TICARET | 492,00 | 490,25 | 497,50 | -0.15 | 11:50 | |
| ENKA INSAAT | 62,50 | 62,45 | 65,45 | -1.81 | 11:50 | |
| YAPI VE KREDI BANK. | 22,62 | 22,58 | 22,92 | -0.53 | 11:50 | |
| IS Y. MEN. DEG. | 36,78 | 36,76 | 37,30 | -0.59 | 11:50 | |
| T. HALK BANKASI | 19,94 | 19,86 | 20,06 | 0 | 11:50 | |
| AKSA ENERJI | 31,68 | 31,60 | 32,36 | -1.49 | 11:50 | |
| T.S.K.B. | 10,55 | 10,28 | 11,01 | 3.63 | 11:50 | |
| DOGUS OTOMOTIV | 198,40 | 194,80 | 199,00 | 0.4 | 11:50 | |
| ZORLU ENERJI | 3,25 | 3,24 | 3,28 | -0.31 | 11:50 | |
| VAKIFLAR BANKASI | 20,78 | 20,76 | 21,14 | -0.67 | 11:50 | |
| DOGAN HOLDING | 15,39 | 15,35 | 15,65 | -0.97 | 11:50 | |
| SEKERBANK | 5,17 | 5,15 | 5,24 | -0.77 | 11:49 | |
| AKBANK | 48,80 | 48,70 | 49,28 | -0.29 | 11:50 | |
| KARSAN OTOMOTIV | 10,26 | 10,25 | 10,49 | -1.72 | 11:50 | |
| CELEBI | 2.555,00 | 2.552,50 | 2.692,50 | -2.94 | 11:50 | |
| KONYA CIMENTO | 6.080,00 | 6.060,00 | 6.320,00 | -3.18 | 11:50 | |
| KOZA MADENCILIK | 88,50 | 88,45 | 90,35 | -1.12 | 11:50 | |
| GOLTAS CIMENTO | 386,25 | 385,50 | 391,50 | -0.96 | 11:50 | |
| GALATASARAY SPORTIF | 2,02 | 2,01 | 2,04 | 0 | 11:50 | |
| TURK TRAKTOR | 610,00 | 609,00 | 618,00 | -0.49 | 11:50 | |
| TEKFEN HOLDING | 136,80 | 136,40 | 140,70 | 0.59 | 11:50 | |
| BIM MAGAZALAR | 466,25 | 465,75 | 471,50 | 0.48 | 11:50 | |
| BORUSAN BORU SANAYI | 378,00 | 376,75 | 385,75 | -0.53 | 11:50 | |
| ANADOLU SIGORTA | 87,40 | 86,70 | 88,90 | -0.91 | 11:50 | |
| GARANTI BANKASI | 101,20 | 101,00 | 102,80 | -1.17 | 11:50 | |
| FORD OTOSAN | 910,50 | 909,00 | 920,00 | -0.49 | 11:50 | |
| TUPRAS | 124,70 | 123,60 | 125,30 | -0.32 | 11:50 | |
| ECZACIBASI ILAC | 44,30 | 44,24 | 44,76 | -0.49 | 11:49 | |
| BATISOKE CIMENTO | 19,51 | 19,24 | 19,54 | 1.09 | 11:50 | |
| ANADOLU HAYAT EMEK. | 81,65 | 81,60 | 84,10 | -2.1 | 11:50 | |
| TOFAS OTO. FAB. | 198,90 | 198,00 | 202,90 | -0.8 | 11:50 | |
| ODAS ELEKTRIK | 4,88 | 4,88 | 5,05 | -2.4 | 11:50 | |
| KARDEMIR (D) | 23,84 | 23,76 | 24,42 | -1.65 | 11:50 | |
| ASELSAN | 135,00 | 132,00 | 136,70 | -1.75 | 11:50 | |
| CIMSA | 46,60 | 46,06 | 46,92 | 0.95 | 11:50 | |
| REYSAS GMYO | 14,01 | 13,71 | 14,07 | 1.6 | 11:50 | |
| EREGLI DEMIR CELIK | 22,94 | 22,70 | 23,14 | 0.79 | 11:50 | |
| EMLAK KONUT GMYO | 11,85 | 11,66 | 11,91 | 0.94 | 11:50 | |
| ALARKO HOLDING | 93,50 | 93,45 | 95,40 | -1.01 | 11:50 | |
| KOC HOLDING | 138,60 | 138,20 | 142,00 | -1.49 | 11:50 | |
| PEGASUS | 225,90 | 225,70 | 230,10 | -0.88 | 11:50 | |
| ARCELIK | 114,90 | 114,70 | 116,70 | -1.29 | 11:50 | |
| IS BANKASI (C) | 10,15 | 10,13 | 10,26 | -0.49 | 11:50 | |
| ULKER BISKUVI | 107,80 | 107,50 | 110,40 | -1.1 | 11:50 | |
| COCA COLA ICECEK | 53,75 | 52,80 | 54,35 | 0.66 | 11:50 | |
| BORUSAN YAT. PAZ. | 2.193,00 | 2.160,00 | 2.240,00 | 0.32 | 11:50 | |
| SELCUK ECZA DEPOSU | 65,00 | 65,00 | 66,75 | -1.74 | 11:49 | |
| TURK HAVA YOLLARI | 292,50 | 292,50 | 300,25 | -1.76 | 11:50 | |
| HEKTAS | 3,12 | 3,11 | 3,17 | -0.64 | 11:50 | |
| ISIKLAR ENERJI YAPI HOL. | 10,45 | 10,30 | 10,70 | 0.48 | 11:50 | |
| ANADOLU EFES | 162,50 | 162,20 | 167,40 | -1.75 | 11:50 | |
| TAV HAVALIMANLARI | 228,60 | 226,50 | 228,80 | 0.75 | 11:50 | |
| SASA POLYESTER | 4,20 | 4,17 | 4,22 | 1.69 | 11:50 | |
| EGE ENDUSTRI | 8.992,50 | 8.970,00 | 9.115,00 | -0.64 | 11:49 | |
| OTOKAR | 383,00 | 383,00 | 392,75 | -1.03 | 11:50 | |
| SABANCI HOLDING | 73,70 | 73,35 | 74,65 | -0.61 | 11:50 | |
| AKSA | 9,72 | 9,70 | 9,85 | -0.92 | 11:50 | |
| GUBRE FABRIK. | 280,75 | 280,00 | 288,25 | -2.09 | 11:50 | |
| MAVI GIYIM | 32,20 | 31,98 | 32,52 | -0.12 | 11:50 | |
| BERA HOLDING | 14,62 | 14,60 | 14,88 | -1.02 | 11:50 | |
| ANADOLU GRUBU HOLDING | 271,75 | 271,00 | 274,25 | -0.18 | 11:50 | |
| ENERJISA ENERJI | 55,00 | 54,70 | 56,05 | -1.43 | 11:50 | |
| MLP SAGLIK | 328,50 | 325,75 | 330,00 | -1.05 | 11:50 | |
| RAL YATIRIM HOLDING | 114,50 | 112,40 | 115,10 | 1.69 | 11:50 | |
| SOK MARKETLER TICARET | 38,86 | 38,72 | 39,88 | -0.77 | 11:50 | |
| ARD BILISIM TEKNOLOJILERI | 26,00 | 24,46 | 26,48 | 5.43 | 11:50 | |
| OYAK CIMENTO | 23,68 | 23,20 | 24,54 | -2.87 | 11:50 | |
| TURKIYE SIGORTA | 17,39 | 17,30 | 17,63 | 0 | 11:50 | |
| KONTROLMATIK TEKNOLOJI | 27,20 | 27,12 | 27,98 | -1.16 | 11:50 | |
| CAN2 TERMIK | 1,69 | 1,68 | 1,70 | 0.6 | 11:50 | |
| GIRISIM ELEKTRIK SANAYI | 40,62 | 40,58 | 41,48 | -1.65 | 11:50 | |
| YEO TEKNOLOJI ENERJI | 43,20 | 43,08 | 44,88 | -0.69 | 11:50 | |
| MARGUN ENERJI | 27,18 | 27,02 | 27,42 | 0.3 | 11:49 | |
| MIA TEKNOLOJI | 36,98 | 36,12 | 38,40 | 1.04 | 11:50 | |
| SMART GUNES ENERJISI TEK. | 30,42 | 30,40 | 30,94 | -1.04 | 11:50 | |
| KOCAER CELIK | 12,75 | 12,64 | 13,09 | -0.08 | 11:50 | |
| ALFA SOLAR ENERJI | 44,96 | 44,70 | 45,78 | -0.75 | 11:50 | |
| AHLATCI DOGALGAZ | 21,36 | 21,10 | 21,80 | -2.91 | 11:50 | |
| ASTOR ENERJI | 99,25 | 99,05 | 101,80 | -2.02 | 11:50 | |
| EUROPOWER ENERJI | 25,42 | 25,18 | 26,12 | -2.16 | 11:50 | |
| CW ENERJI | 15,12 | 15,12 | 15,50 | -1.5 | 11:50 | |
| KATILIMEVIM TAS. FIN. | 76,15 | 76,05 | 77,75 | -1.49 | 11:50 | |
| PASIFIK EURASIA LOJISTIK | 59,10 | 58,15 | 59,70 | 0.25 | 11:50 | |
| ENERYA ENERJI | 4,09 | 4,07 | 4,14 | -0.24 | 11:50 | |
| REEDER TEKNOLOJI | 11,74 | 11,62 | 12,06 | 0.51 | 11:50 | |
| TAB GIDA | 168,70 | 167,70 | 171,00 | -0.47 | 11:50 | |
| AGROTECH TEKNOLOJI | 7,88 | 7,88 | 8,12 | -0.63 | 11:49 | |
| AVRUPAKENT GMYO | 51,45 | 51,40 | 52,15 | -1.06 | 11:50 | |
| LIMAK DOGU ANADOLU | 27,66 | 27,62 | 28,22 | -1.28 | 11:50 | |
| OBA MAKARNACILIK | 68,00 | 67,60 | 70,00 | -1.66 | 11:49 | |
| ALTINAY SAVUNMA | 77,05 | 77,00 | 79,10 | -1.78 | 11:50 | |
| EFOR CAY SANAYI | 87,65 | 87,10 | 88,55 | 0 | 11:50 | |
| GRAINTURK HOLDING | 301,75 | 290,00 | 307,25 | 0.33 | 11:50 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
