| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| VESTEL | 38,58 | 38,58 | 39,26 | -1.03 | 18:10 | |
| KUYAS YATIRIM | 55,30 | 52,30 | 55,75 | 1.84 | 18:10 | |
| PETKIM | 18,09 | 17,73 | 18,26 | 1.4 | 18:10 | |
| AKSA ENERJI | 41,86 | 41,10 | 42,70 | -2.52 | 18:10 | |
| TUMOSAN MOTOR VE TRAKTOR | 128,30 | 127,70 | 133,80 | -3.46 | 18:10 | |
| ARENA BILGISAYAR | 39,12 | 39,10 | 39,96 | -1.16 | 18:10 | |
| GERSAN ELEKTRIK | 20,10 | 19,95 | 21,24 | -4.29 | 18:10 | |
| GOLTAS CIMENTO | 350,25 | 349,25 | 354,50 | -0.21 | 18:10 | |
| TEKFEN HOLDING | 101,10 | 99,80 | 101,70 | 0.1 | 18:10 | |
| KONYA CIMENTO | 5.912,50 | 5.877,50 | 6.135,00 | -3.86 | 18:10 | |
| NETAS TELEKOM. | 56,05 | 56,00 | 57,25 | -2.1 | 18:10 | |
| KARSAN OTOMOTIV | 10,50 | 10,48 | 10,65 | 0.1 | 18:10 | |
| TUPRAS | 164,00 | 163,00 | 165,10 | -0.18 | 18:10 | |
| LOGO YAZILIM | 168,60 | 167,10 | 171,00 | 0.06 | 18:10 | |
| BIM MAGAZALAR | 531,50 | 528,00 | 534,50 | 0.38 | 18:10 | |
| ALBARAKA TURK | 9,02 | 8,99 | 9,19 | -1.42 | 18:10 | |
| DYO BOYA | 16,88 | 16,87 | 17,37 | -2.65 | 18:10 | |
| ASELSAN | 180,50 | 179,80 | 182,70 | 0.84 | 18:10 | |
| KARDEMIR (D) | 28,30 | 27,80 | 28,72 | 0.93 | 18:10 | |
| CIMSA | 49,22 | 49,10 | 49,70 | -0.57 | 18:10 | |
| ADESE GAYRIMENKUL | 15,87 | 15,05 | 15,98 | 4.82 | 18:10 | |
| AKCANSA | 138,30 | 136,60 | 139,40 | -0.14 | 18:10 | |
| SAY YENILENEBILIR ENERJI | 57,30 | 53,65 | 57,65 | 5.04 | 18:10 | |
| BATISOKE CIMENTO | 13,95 | 13,91 | 14,04 | -0.43 | 18:10 | |
| ORGE ENERJI ELEKTRIK | 82,55 | 75,60 | 83,45 | 8.76 | 18:10 | |
| IHLAS HOLDING | 3,10 | 2,78 | 3,10 | 9.93 | 18:10 | |
| USAK SERAMIK | 5,82 | 5,82 | 6,62 | -9.91 | 18:10 | |
| SELCUK ECZA DEPOSU | 97,00 | 94,65 | 98,05 | 2.21 | 18:10 | |
| JANTSA JANT SANAYI | 22,90 | 22,82 | 23,68 | -1.97 | 18:10 | |
| VAKKO TEKSTIL | 63,50 | 63,25 | 64,85 | -1.4 | 18:10 | |
| IZMIR FIRCA | 184,00 | 181,20 | 187,00 | -1.81 | 18:10 | |
| CIMBETON | 2.472,00 | 2.465,00 | 2.647,50 | -3.25 | 18:10 | |
| AKSA | 10,05 | 9,99 | 10,17 | -0.79 | 18:10 | |
| EGE GUBRE | 104,40 | 103,80 | 106,90 | -1.79 | 18:10 | |
| SINPAS GMYO | 4,45 | 4,37 | 4,56 | 0.68 | 18:10 | |
| SERVET GMYO | 3,71 | 3,60 | 3,86 | 3.63 | 18:10 | |
| ALCATEL LUCENT TELETAS | 124,00 | 122,10 | 125,30 | 1.14 | 18:10 | |
| TUKAS | 3,30 | 3,30 | 3,84 | -9.84 | 18:10 | |
| EREGLI DEMIR CELIK | 27,16 | 27,16 | 27,44 | -0.37 | 18:10 | |
| VESTEL BEYAZ ESYA | 10,74 | 10,70 | 10,87 | -0.56 | 18:10 | |
| KATMERCILER EKIPMAN | 3,04 | 2,98 | 3,14 | -1.3 | 18:10 | |
| BANVIT | 210,30 | 207,90 | 213,40 | 0.38 | 18:10 | |
| ISKENDERUN DEMIR CELIK | 39,70 | 39,12 | 39,74 | 1.17 | 18:10 | |
| GUBRE FABRIK. | 264,50 | 264,00 | 266,75 | -0.19 | 18:10 | |
| FONET BILGI TEKNOLOJILERI | 16,90 | 16,85 | 17,50 | -3.1 | 18:10 | |
| MAVI GIYIM | 41,22 | 41,06 | 41,88 | -0.77 | 18:10 | |
| BERA HOLDING | 17,58 | 16,98 | 17,82 | 1.68 | 18:10 | |
| ENERJISA ENERJI | 64,90 | 64,75 | 65,65 | -0.23 | 18:10 | |
| MLP SAGLIK | 361,25 | 357,00 | 363,00 | 0.91 | 18:10 | |
| RAL YATIRIM HOLDING | 132,80 | 129,60 | 135,20 | 2.31 | 18:10 | |
| FORMET METAL VE CAM | 3,75 | 3,75 | 3,87 | -3.1 | 18:10 | |
| ARD BILISIM TEKNOLOJILERI | 32,32 | 32,10 | 33,00 | -1.52 | 18:10 | |
| KONTROLMATIK TEKNOLOJI | 24,72 | 24,64 | 25,38 | -1.67 | 18:10 | |
| TUREKS TURIZM TASIMACILIK | 11,60 | 11,60 | 12,04 | -0.77 | 18:10 | |
| QUA GRANITE HAYAL YAPI | 7,47 | 7,25 | 7,51 | 2.89 | 18:10 | |
| GALATA WIND ENERJI | 28,34 | 27,14 | 28,58 | 5.35 | 18:10 | |
| CAN2 TERMIK | 2,21 | 2,19 | 2,45 | -5.56 | 18:10 | |
| GEN ILAC | 202,00 | 193,60 | 202,00 | 0.65 | 18:10 | |
| KIZILBUK GYO | 14,27 | 14,22 | 14,41 | 0.56 | 18:10 | |
| GIRISIM ELEKTRIK SANAYI | 50,10 | 49,80 | 50,60 | -0.3 | 18:10 | |
| YEO TEKNOLOJI ENERJI | 40,64 | 40,52 | 41,18 | -1.31 | 18:10 | |
| EUROPAP TEZOL KAGIT | 16,00 | 15,60 | 16,68 | 2.11 | 18:10 | |
| ELITE NATUREL ORGANIK GIDA | 37,50 | 37,28 | 39,40 | 1.85 | 18:10 | |
| DAP GAYRIMENKUL | 13,70 | 13,33 | 13,75 | 2.93 | 18:10 | |
| GUR-SEL TURIZM TASIMACILIK | 311,75 | 311,75 | 318,00 | -0.24 | 18:10 | |
| SMART GUNES ENERJISI TEK. | 32,06 | 31,90 | 32,34 | -0.25 | 18:10 | |
| BMS BIRLESIK METAL | 56,00 | 55,10 | 57,70 | -1.75 | 18:10 | |
| IMAS MAKINA | 4,29 | 4,17 | 4,55 | -4.45 | 18:10 | |
| SUN TEKSTIL | 39,74 | 39,54 | 40,34 | 0 | 18:10 | |
| KOCAER CELIK | 14,97 | 14,94 | 15,20 | -1.51 | 18:10 | |
| SANICA ISI SANAYI | 4,54 | 4,52 | 4,70 | -3.2 | 18:10 | |
| GOKNUR GIDA | 26,02 | 26,02 | 26,46 | -1.14 | 18:10 | |
| AKFEN YEN. ENERJI | 17,94 | 17,85 | 18,15 | -1.16 | 18:10 | |
| KOZA POLYESTER | 5,94 | 5,93 | 6,02 | -0.34 | 18:10 | |
| CVK MADEN | 14,05 | 13,80 | 14,32 | 1.89 | 18:10 | |
| EUROPOWER ENERJI | 33,10 | 32,60 | 33,54 | 0.98 | 18:10 | |
| CW ENERJI | 17,67 | 17,43 | 17,93 | 0.28 | 18:10 | |
| KATILIMEVIM TAS. FIN. | 9,45 | 9,44 | 9,60 | -1.15 | 18:10 | |
| PASIFIK EURASIA LOJISTIK | 87,05 | 87,05 | 90,35 | -1.53 | 18:10 | |
| ICU GIRISIM | 3,82 | 3,81 | 4,09 | -4.74 | 18:10 | |
| FUZUL GMYO | 42,70 | 41,40 | 42,72 | 1.67 | 18:10 | |
| ENERYA ENERJI | 9,21 | 9,03 | 9,35 | 0.55 | 18:10 | |
| HATSAN GEMI | 47,40 | 46,52 | 49,00 | 1.24 | 18:10 | |
| BORLEASE OTOMOTIV | 20,34 | 20,06 | 20,90 | 1.5 | 18:10 | |
| 1000 YATIRIMLAR HOL. | 292,00 | 284,00 | 307,50 | 1.04 | 18:10 | |
| BATI EGE GMYO | 12,71 | 12,71 | 13,48 | -2.38 | 18:10 | |
| AVRUPAKENT GMYO | 65,90 | 65,45 | 67,35 | -0.23 | 18:10 | |
| LIMAK DOGU ANADOLU | 30,60 | 30,10 | 30,80 | 1.19 | 18:10 | |
| ALVES KABLO | 31,62 | 31,26 | 32,46 | -1.8 | 18:10 | |
| OBA MAKARNACILIK | 48,66 | 48,32 | 48,98 | 0.29 | 18:10 | |
| KOTON MAGAZACILIK | 16,20 | 16,09 | 16,37 | -0.86 | 18:10 | |
| ALTINAY SAVUNMA | 77,55 | 76,20 | 79,55 | 1.84 | 18:10 | |
| KOC METALURJI | 14,70 | 14,70 | 15,07 | -2.33 | 18:10 | |
| HAREKET PROJE TASIMACILIGI | 81,80 | 80,50 | 83,00 | 0.25 | 18:10 | |
| EFOR CAY SANAYI | 155,40 | 154,20 | 159,20 | 0.78 | 18:10 | |
| GRAINTURK HOLDING | 415,75 | 414,00 | 437,50 | -3.43 | 18:10 | |
| BIN ULASIM TEKNOLOJILERI | 199,10 | 198,50 | 205,40 | 1.07 | 18:10 | |
| GULERMAK AGIR SANAYI | 162,50 | 161,60 | 166,80 | 1.25 | 18:10 | |
| VISNE MADENCILIK | 444,00 | 444,00 | 478,75 | -9.98 | 18:10 | |
| TERA YATIRIM TEK. HOL. | 17,25 | 17,00 | 17,80 | -3.09 | 18:10 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
