| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| KUYAS YATIRIM | 52,40 | 52,30 | 55,10 | -2.69 | 18:10 | |
| PETKIM | 16,27 | 16,13 | 16,30 | 0.31 | 18:10 | |
| CEMTAS | 11,20 | 10,65 | 11,25 | 0.27 | 18:10 | |
| TEKNOSA IC VE DIS TICARET | 22,00 | 21,76 | 22,16 | -0.09 | 18:10 | |
| TUMOSAN MOTOR VE TRAKTOR | 100,20 | 97,60 | 104,40 | 1.98 | 18:10 | |
| KARSAN OTOMOTIV | 9,06 | 9,00 | 9,09 | 0.33 | 18:10 | |
| KONYA CIMENTO | 4.502,50 | 4.490,00 | 4.530,00 | 0 | 18:10 | |
| GERSAN ELEKTRIK | 18,93 | 18,57 | 20,52 | 0.75 | 18:10 | |
| GOLTAS CIMENTO | 312,25 | 309,75 | 313,25 | 0.24 | 18:10 | |
| BIM MAGAZALAR | 539,00 | 526,50 | 540,50 | 1.7 | 18:10 | |
| NETAS TELEKOM. | 56,55 | 55,15 | 57,45 | 0.62 | 18:10 | |
| TUPRAS | 186,40 | 183,30 | 186,40 | 1.8 | 18:10 | |
| LOGO YAZILIM | 157,40 | 151,50 | 157,40 | 3.55 | 18:10 | |
| SAY YENILENEBILIR ENERJI | 39,20 | 38,66 | 39,28 | 1.82 | 18:10 | |
| ALBARAKA TURK | 7,89 | 7,72 | 7,95 | 2.2 | 18:10 | |
| BATISOKE CIMENTO | 16,44 | 15,74 | 16,46 | 2.37 | 18:10 | |
| DYO BOYA | 12,84 | 12,76 | 12,95 | -0.31 | 18:10 | |
| ORGE ENERJI ELEKTRIK | 66,35 | 65,40 | 67,15 | -0.3 | 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 | |
| VESTEL BEYAZ ESYA | 7,76 | 7,62 | 7,82 | -0.26 | 18:10 | |
| SINPAS GMYO | 4,41 | 4,35 | 4,45 | 1.15 | 18:10 | |
| SERVET GMYO | 3,11 | 3,09 | 3,16 | 0.65 | 18:10 | |
| USAK SERAMIK | 3,06 | 3,01 | 3,28 | -3.16 | 18:10 | |
| EGE GUBRE | 93,00 | 91,75 | 93,65 | -0.75 | 18:10 | |
| GENTAS | 9,65 | 9,49 | 9,97 | -0.92 | 18:10 | |
| IHLAS HOLDING | 2,25 | 2,23 | 2,29 | -0.44 | 18:10 | |
| TUKAS | 2,49 | 2,45 | 2,53 | 0.81 | 18:10 | |
| SELCUK ECZA DEPOSU | 82,70 | 79,40 | 82,70 | 2.86 | 18:10 | |
| JANTSA JANT SANAYI | 18,51 | 18,46 | 18,73 | -0.86 | 18:10 | |
| POLISAN HOLDING | 16,15 | 16,03 | 16,48 | 0.31 | 18:10 | |
| CIMBETON | 1.918,00 | 1.882,00 | 1.936,00 | -0.16 | 18:10 | |
| BANVIT | 158,40 | 157,30 | 161,00 | -0.63 | 18:10 | |
| ALCATEL LUCENT TELETAS | 104,00 | 102,60 | 104,80 | 0.1 | 18:10 | |
| ISKENDERUN DEMIR CELIK | 35,10 | 34,72 | 35,30 | 0.46 | 18:10 | |
| AKSA | 9,93 | 9,69 | 9,96 | 2.27 | 18:10 | |
| KATMERCILER EKIPMAN | 2,79 | 2,73 | 2,83 | 0.36 | 18:10 | |
| IZMIR FIRCA | 53,65 | 51,45 | 54,15 | 1.23 | 18:10 | |
| GUBRE FABRIK. | 345,25 | 341,50 | 353,50 | -1.92 | 18:10 | |
| FONET BILGI TEKNOLOJILERI | 2,72 | 2,69 | 2,75 | 0.37 | 18:10 | |
| MAVI GIYIM | 43,18 | 41,82 | 43,18 | 1.7 | 18:10 | |
| BERA HOLDING | 18,17 | 16,54 | 18,48 | 8.15 | 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 | |
| FORMET METAL VE CAM | 3,13 | 3,06 | 3,31 | -4.57 | 18:10 | |
| ARD BILISIM TEKNOLOJILERI | 32,76 | 32,08 | 33,22 | 0.31 | 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 | |
| QUA GRANITE HAYAL YAPI | 2,82 | 2,56 | 2,87 | 6.02 | 18:10 | |
| CAN2 TERMIK | 2,01 | 1,97 | 2,05 | -0.5 | 18:10 | |
| ATP YAZILIM | 132,10 | 131,50 | 134,20 | 0.46 | 18:10 | |
| GEN ILAC | 189,90 | 185,00 | 189,90 | 1.28 | 18:10 | |
| KIZILBUK GYO | 10,84 | 10,19 | 10,84 | 6.48 | 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 | |
| EUROPAP TEZOL KAGIT | 11,90 | 11,58 | 11,95 | 0.08 | 18:10 | |
| MARGUN ENERJI | 39,70 | 38,44 | 40,78 | 0.3 | 18:10 | |
| ELITE NATUREL ORGANIK GIDA | 28,24 | 27,92 | 28,52 | -0.28 | 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 | |
| SMART GUNES ENERJISI TEK. | 23,20 | 23,18 | 23,36 | 0.09 | 18:10 | |
| BMS BIRLESIK METAL | 90,30 | 87,05 | 93,00 | 2.67 | 18:10 | |
| IMAS MAKINA | 4,73 | 4,44 | 4,81 | 4.42 | 18:10 | |
| SUN TEKSTIL | 58,95 | 57,85 | 59,60 | 1.29 | 18:10 | |
| KOCAER CELIK | 10,18 | 10,05 | 10,18 | 1.39 | 18:10 | |
| SANICA ISI SANAYI | 4,05 | 4,00 | 4,08 | 0.5 | 18:10 | |
| GOKNUR GIDA | 19,48 | 19,44 | 19,63 | -0.05 | 18:10 | |
| AKFEN YEN. ENERJI | 16,29 | 16,23 | 16,48 | -0.31 | 18:10 | |
| KOZA POLYESTER | 5,26 | 5,24 | 5,39 | -1.68 | 18:10 | |
| CVK MADEN | 26,80 | 25,32 | 27,00 | 5.51 | 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 | |
| BIEN YAPI URUNLERI | 25,26 | 24,44 | 25,78 | 2.85 | 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 | |
| FUZUL GMYO | 12,80 | 12,70 | 12,93 | 0.79 | 18:10 | |
| TARKIM BITKI KORUMA | 323,50 | 322,00 | 328,50 | -0.38 | 18:10 | |
| HATSAN GEMI | 38,20 | 37,84 | 38,36 | 0.53 | 18:10 | |
| VERA KONSEPT GMYO | 2,38 | 2,36 | 2,41 | 0 | 18:10 | |
| 1000 YATIRIMLAR HOL. | 8,82 | 8,72 | 8,89 | 0.68 | 18:10 | |
| BATI EGE GMYO | 4,70 | 4,62 | 4,81 | -1.47 | 18:10 | |
| SUR TATIL EVLERI GMYO | 42,70 | 41,12 | 44,44 | 3.14 | 18:10 | |
| KUZEY BORU | 14,40 | 13,82 | 14,70 | 2.93 | 18:10 | |
| AVRUPAKENT GMYO | 51,95 | 51,15 | 52,75 | -0.1 | 18:10 | |
| LIMAK DOGU ANADOLU | 28,46 | 26,84 | 28,46 | 5.02 | 18:10 | |
| ALVES KABLO | 25,34 | 25,16 | 25,70 | -0.47 | 18:10 | |
| OBA MAKARNACILIK | 7,49 | 7,27 | 7,56 | -0.13 | 18:10 | |
| RONESANS GAYRIMENKUL YAT. | 134,50 | 133,80 | 135,80 | -0.44 | 18:10 | |
| KOTON MAGAZACILIK | 15,28 | 15,02 | 15,45 | 1.8 | 18:10 | |
| ALTINAY SAVUNMA | 14,76 | 14,55 | 15,13 | -0.27 | 18:10 | |
| KOC METALURJI | 2,49 | 2,46 | 2,52 | 0 | 18:10 | |
| HAREKET PROJE TASIMACILIGI | 69,70 | 67,30 | 69,70 | 2.42 | 18:10 | |
| DCT TRADING DIS TICARET | 9,05 | 8,77 | 9,24 | 2.84 | 18:10 | |
| GRAINTURK HOLDING | 267,75 | 260,00 | 280,50 | 1.61 | 18:10 | |
| BIN ULASIM TEKNOLOJILERI | 182,80 | 177,70 | 185,00 | 1.33 | 18:10 | |
| GULERMAK AGIR SANAYI | 172,10 | 170,60 | 174,50 | -0.12 | 18:10 | |
| EFOR YATIRIM | 23,76 | 23,76 | 27,54 | -10 | 18:10 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
