| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| ALKIM KIMYA | 14,25 | 13,15 | 14,30 | 2.96 | 12:39 | |
| CELIK HALAT | 19,26 | 18,60 | 19,44 | 0.1 | 12:39 | |
| GOOD-YEAR | 15,76 | 15,48 | 15,83 | 0.25 | 12:40 | |
| VESTEL | 32,70 | 32,30 | 32,96 | -0.18 | 12:40 | |
| KUYAS YATIRIM | 55,70 | 53,50 | 56,65 | -0.54 | 12:40 | |
| ESCORT TEKNOLOJI | 3,01 | 2,82 | 3,01 | 9.85 | 12:40 | |
| PETKIM | 16,20 | 16,10 | 16,34 | 0.25 | 12:40 | |
| BURCELIK | 15,70 | 15,02 | 16,15 | 3.02 | 12:40 | |
| CEMTAS | 10,79 | 10,48 | 10,83 | 1.22 | 12:40 | |
| LOKMAN HEKIM SAGLIK | 14,83 | 14,30 | 14,90 | 0.61 | 12:40 | |
| YUNSA | 5,01 | 4,93 | 5,05 | 0.2 | 12:40 | |
| EDIP GAYRIMENKUL | 27,98 | 27,56 | 31,40 | -2.1 | 12:40 | |
| AKSA ENERJI | 33,52 | 33,34 | 34,22 | -1.41 | 12:40 | |
| VANET GIDA | 43,90 | 38,12 | 43,92 | 9.91 | 12:40 | |
| TUMOSAN MOTOR VE TRAKTOR | 99,95 | 99,10 | 103,30 | -1.53 | 12:40 | |
| ARENA BILGISAYAR | 31,40 | 30,36 | 31,82 | 2.35 | 12:40 | |
| BAK AMBALAJ | 29,36 | 28,86 | 29,70 | -0.2 | 12:39 | |
| ULUSOY ELEKTRIK | 158,70 | 156,80 | 166,50 | 1.67 | 12:40 | |
| SARAY MATBAACILIK | 18,25 | 17,11 | 18,47 | 5.49 | 12:40 | |
| OSTIM ENDUSTRIYEL YAT | 4,08 | 3,96 | 4,11 | 0.74 | 12:40 | |
| TURKER PROJE GAYRIMENKUL | 458,00 | 446,00 | 464,25 | -0.38 | 12:34 | |
| COSMOS YAT. HOLDING | 104,00 | 101,00 | 104,60 | -0.67 | 12:34 | |
| BERKOSAN YALITIM | 6,96 | 6,78 | 7,03 | 1.46 | 12:40 | |
| GERSAN ELEKTRIK | 14,14 | 13,06 | 14,37 | 5.52 | 12:40 | |
| DESPEC BILGISAYAR | 46,08 | 44,48 | 47,04 | 2.4 | 12:40 | |
| GOLTAS CIMENTO | 325,50 | 319,75 | 328,00 | 0.62 | 12:40 | |
| MENDERES TEKSTIL | 10,40 | 10,14 | 10,51 | 0.97 | 12:39 | |
| TEKFEN HOLDING | 127,20 | 122,20 | 127,80 | 3.41 | 12:40 | |
| KONYA CIMENTO | 4.980,00 | 4.922,50 | 5.025,00 | -0.4 | 12:39 | |
| NETAS TELEKOM. | 47,62 | 46,50 | 47,94 | 0.63 | 12:39 | |
| KARSAN OTOMOTIV | 9,40 | 9,30 | 9,47 | -0.11 | 12:40 | |
| DATAGATE BILGISAYAR | 65,05 | 61,60 | 65,60 | 4.25 | 12:40 | |
| RODRIGO TEKSTIL | 15,58 | 15,12 | 15,68 | 0.78 | 12:38 | |
| EGE PROFIL | 18,97 | 18,66 | 19,14 | -0.16 | 12:40 | |
| TUPRAS | 131,60 | 131,10 | 135,30 | 0.23 | 12:40 | |
| PINAR ET VE UN | 8,91 | 8,57 | 8,95 | 0.79 | 12:38 | |
| SILVERLINE ENDUSTRI | 15,43 | 15,02 | 15,60 | 0.59 | 12:39 | |
| LOGO YAZILIM | 146,10 | 146,10 | 152,90 | -4.26 | 12:40 | |
| BIM MAGAZALAR | 495,75 | 487,00 | 501,50 | 0.15 | 12:40 | |
| PENGUEN GIDA | 7,48 | 7,35 | 7,54 | 0.4 | 12:40 | |
| KRON TEKNOLOJI | 7,55 | 7,47 | 7,66 | -0.66 | 12:40 | |
| ALKIM KAGIT | 6,66 | 6,50 | 6,66 | 1.22 | 12:40 | |
| PARSAN | 81,90 | 80,00 | 82,95 | 0.06 | 12:38 | |
| IHLAS GAZETECILIK | 1,36 | 1,29 | 1,37 | 3.82 | 12:40 | |
| ALBARAKA TURK | 6,99 | 6,87 | 7,10 | 0.58 | 12:40 | |
| DYO BOYA | 12,52 | 12,22 | 12,62 | 1.29 | 12:40 | |
| YATAS | 24,86 | 24,28 | 25,02 | 0.4 | 12:38 | |
| INTEMA | 180,70 | 176,30 | 183,60 | 0.61 | 12:40 | |
| ASELSAN | 141,90 | 141,00 | 145,00 | 0.28 | 12:40 | |
| KARDEMIR (D) | 21,94 | 21,74 | 22,18 | 0.64 | 12:40 | |
| CIMSA | 45,56 | 45,08 | 46,20 | -0.96 | 12:40 | |
| ADESE GAYRIMENKUL | 7,34 | 7,34 | 7,34 | 9.88 | 12:40 | |
| TUGCELIK | 8,59 | 8,50 | 8,80 | 0 | 12:40 | |
| KRISTAL KOLA | 6,10 | 5,97 | 6,15 | 1.33 | 12:40 | |
| ANADOLU ISUZU | 54,00 | 53,30 | 54,65 | 0.28 | 12:40 | |
| OZERDEN AMBALAJ | 8,32 | 7,70 | 8,49 | 2.72 | 12:39 | |
| AKCANSA | 137,10 | 135,40 | 138,00 | -1.15 | 12:40 | |
| SAY YENILENEBILIR ENERJI | 46,58 | 43,62 | 46,94 | 1.17 | 12:40 | |
| BATISOKE CIMENTO | 15,71 | 15,58 | 15,86 | 0.51 | 12:40 | |
| TURK PRYSMIAN KABLO | 26,18 | 25,70 | 26,36 | 1.16 | 12:40 | |
| BEYAZ FILO | 19,94 | 19,35 | 20,14 | 0.86 | 12:40 | |
| ORGE ENERJI ELEKTRIK | 72,40 | 71,20 | 72,75 | 0.07 | 12:40 | |
| IHLAS HOLDING | 2,10 | 2,01 | 2,12 | 2.94 | 12:40 | |
| USAK SERAMIK | 5,09 | 4,98 | 5,15 | 0.2 | 12:40 | |
| KONFRUT TARIM | 10,15 | 9,80 | 10,20 | 2.53 | 12:40 | |
| SELCUK ECZA DEPOSU | 79,00 | 77,65 | 80,00 | -0.25 | 12:38 | |
| BURSA CIMENTO | 6,76 | 6,66 | 6,79 | 0.15 | 12:40 | |
| PLASTIKKART | 67,10 | 65,30 | 68,10 | 1.28 | 12:40 | |
| SANKO PAZARLAMA | 19,05 | 18,70 | 19,22 | 0.32 | 12:40 | |
| JANTSA JANT SANAYI | 20,02 | 19,56 | 20,34 | 1.32 | 12:40 | |
| KORFEZ GMYO | 8,96 | 8,78 | 9,19 | 0.56 | 12:40 | |
| GEDIZ AMBALAJ | 20,30 | 19,98 | 20,40 | 0.3 | 12:40 | |
| AYEN ENERJI | 23,46 | 23,00 | 23,50 | 0.69 | 12:40 | |
| DOGUSAN | 16,65 | 15,90 | 17,00 | 1.22 | 12:39 | |
| BURCELIK VANA | 100,10 | 89,50 | 103,20 | 1.16 | 12:40 | |
| POLISAN HOLDING | 19,16 | 18,95 | 19,29 | 0.58 | 12:40 | |
| VAKKO TEKSTIL | 53,50 | 52,90 | 54,50 | -0.93 | 12:40 | |
| ACIPAYAM SELULOZ | 101,00 | 97,65 | 102,10 | 0.6 | 12:40 | |
| IZMIR FIRCA | 122,40 | 118,90 | 122,50 | 2.86 | 12:39 | |
| CIMBETON | 1.921,00 | 1.890,00 | 1.944,00 | -0.21 | 12:40 | |
| AKSA | 9,13 | 8,91 | 9,15 | 0.88 | 12:40 | |
| EGE GUBRE | 94,25 | 89,25 | 94,50 | 3.17 | 12:40 | |
| BOSSA | 5,83 | 5,69 | 5,88 | 0.17 | 12:40 | |
| KUTAHYA PORSELEN | 81,65 | 78,00 | 82,45 | 2.9 | 12:40 | |
| SINPAS GMYO | 3,80 | 3,73 | 3,87 | 0.53 | 12:40 | |
| DEMISAS DOKUM | 6,72 | 6,61 | 6,78 | 0.3 | 12:34 | |
| SERVET GMYO | 2,60 | 2,50 | 2,60 | 2.36 | 12:40 | |
| SEKURO PLASTIK | 14,25 | 13,60 | 14,80 | -0.42 | 12:39 | |
| IHLAS EV ALETLERI | 2,00 | 1,93 | 2,01 | 2.04 | 12:39 | |
| LUKS KADIFE | 76,80 | 75,40 | 77,05 | 1.05 | 12:40 | |
| ALCATEL LUCENT TELETAS | 103,50 | 101,00 | 104,30 | 0.49 | 12:39 | |
| DAGI YATIRIM HOLDING | 92,45 | 89,00 | 93,75 | 1.59 | 12:39 | |
| GENTAS | 22,64 | 21,86 | 22,84 | 2.91 | 12:40 | |
| IHLAS YAYIN HOLDING | 2,10 | 1,97 | 2,10 | 5 | 12:40 | |
| TUKAS | 2,69 | 2,60 | 2,72 | 3.46 | 12:40 | |
| EREGLI DEMIR CELIK | 25,06 | 24,72 | 25,26 | 1.05 | 12:40 | |
| KARDEMIR (A) | 51,10 | 49,62 | 52,15 | 3.02 | 12:40 | |
| VESTEL BEYAZ ESYA | 8,96 | 8,80 | 8,99 | 1.13 | 12:40 | |
| KATMERCILER EKIPMAN | 1,75 | 1,65 | 1,75 | 4.17 | 12:40 | |
| KARDEMIR (B) | 22,04 | 21,60 | 22,28 | 2.04 | 12:40 | |
| BANVIT | 192,30 | 187,30 | 194,30 | 2.02 | 12:39 | |
| ISKENDERUN DEMIR CELIK | 35,22 | 34,50 | 35,48 | 1.97 | 12:40 | |
| GUBRE FABRIK. | 225,80 | 217,00 | 228,00 | -1.35 | 12:40 | |
| FONET BILGI TEKNOLOJILERI | 13,92 | 12,91 | 14,04 | 5.61 | 12:40 | |
| MARKA YATIRIM HOLDING | 50,80 | 49,66 | 51,10 | -0.39 | 12:40 | |
| MAVI GIYIM | 35,60 | 35,12 | 36,00 | 0 | 12:40 | |
| BERA HOLDING | 13,93 | 13,65 | 14,01 | 0.43 | 12:40 | |
| SAFKAR EGE SOGUTMACILIK | 104,40 | 101,20 | 105,30 | -0.38 | 12:40 | |
| ENERJISA ENERJI | 54,45 | 53,45 | 54,60 | -0.64 | 12:40 | |
| TREND GMYO | 14,73 | 14,25 | 14,84 | 2.43 | 12:39 | |
| MLP SAGLIK | 336,00 | 326,75 | 339,50 | 0.3 | 12:39 | |
| RAL YATIRIM HOLDING | 99,15 | 98,00 | 101,60 | -0.95 | 12:40 | |
| FORMET METAL VE CAM | 3,68 | 3,65 | 3,73 | -1.08 | 12:40 | |
| SMARTIKS YAZILIM | 23,00 | 22,22 | 23,18 | 1.23 | 12:40 | |
| ARD BILISIM TEKNOLOJILERI | 26,12 | 25,56 | 26,20 | 0.31 | 12:40 | |
| AKDENIZ YATIRIM HOLDING | 2,91 | 2,79 | 2,94 | 1.39 | 12:40 | |
| FADE GIDA | 12,60 | 12,25 | 12,65 | 0.96 | 12:39 | |
| KONTROLMATIK TEKNOLOJI | 22,50 | 22,02 | 22,62 | 0.18 | 12:40 | |
| KERVAN GIDA | 1,95 | 1,92 | 1,97 | 0.52 | 12:39 | |
| NATURELGAZ | 8,94 | 8,64 | 9,03 | 1.59 | 12:40 | |
| TUREKS TURIZM TASIMACILIK | 17,19 | 16,23 | 17,65 | 4.18 | 12:40 | |
| QUA GRANITE HAYAL YAPI | 6,03 | 5,91 | 6,04 | 0.5 | 12:40 | |
| GALATA WIND ENERJI | 22,18 | 21,90 | 22,38 | 0.09 | 12:40 | |
| CAN2 TERMIK | 1,51 | 1,47 | 1,52 | 1.34 | 12:40 | |
| PENTA TEKNOLOJI URUNLERI DAGITIM | 12,45 | 12,29 | 12,49 | 0.4 | 12:39 | |
| MERCAN KIMYA | 16,12 | 15,00 | 16,33 | 4.68 | 12:40 | |
| BASKENT DOGALGAZ GMYO | 34,26 | 33,82 | 34,56 | -0.93 | 12:40 | |
| SELVA GIDA | 1,81 | 1,76 | 1,82 | -0.55 | 12:39 | |
| MEDITERA TIBBI MALZEME | 27,54 | 26,96 | 28,50 | -0.51 | 12:40 | |
| E-DATA TEKNOLOJI | 4,14 | 4,03 | 4,20 | 0.98 | 12:40 | |
| MANAS ENERJI YONETIMI | 5,13 | 5,00 | 5,15 | 0.79 | 12:40 | |
| GEN ILAC | 143,30 | 136,50 | 145,70 | 3.99 | 12:40 | |
| KIZILBUK GYO | 10,59 | 10,55 | 10,96 | -1.12 | 12:40 | |
| GIRISIM ELEKTRIK SANAYI | 39,66 | 39,06 | 39,94 | -0.1 | 12:40 | |
| BIRLESIM MUHENDISLIK | 14,96 | 14,32 | 15,13 | -0.53 | 12:40 | |
| NASMED EGEPOL | 6,40 | 6,14 | 6,49 | 2.56 | 12:38 | |
| YEO TEKNOLOJI ENERJI | 37,74 | 37,18 | 38,34 | -0.68 | 12:40 | |
| EUROPAP TEZOL KAGIT | 18,15 | 17,35 | 18,38 | 8.62 | 12:40 | |
| KIM MARKET-ERSAN ALISVERIS | 11,74 | 11,40 | 11,93 | -0.51 | 12:39 | |
| ANATOLIA TANI VE BIYOTEKNOLOJI | 10,04 | 9,89 | 10,10 | 0.5 | 12:40 | |
| DOGU ARAS ENERJI | 49,12 | 46,78 | 49,32 | 3.24 | 12:40 | |
| ELITE NATUREL ORGANIK GIDA | 33,14 | 32,58 | 33,70 | 0 | 12:40 | |
| ISBIR SENTETIK DOKUMA | 7,21 | 7,10 | 7,23 | 0.98 | 12:39 | |
| MOBILTEL ILETISIM | 6,59 | 6,39 | 6,69 | 3.13 | 12:38 | |
| KONYA KAGIT | 31,24 | 30,30 | 31,48 | -0.64 | 12:38 | |
| DOGANLAR MOBILYA | 6,54 | 6,32 | 6,57 | -1.06 | 12:40 | |
| DAP GAYRIMENKUL | 8,72 | 8,47 | 8,82 | 0.46 | 12:40 | |
| KOLEKSIYON MOBILYA | 5,33 | 5,25 | 5,41 | 0 | 12:37 | |
| GUR-SEL TURIZM TASIMACILIK | 248,60 | 241,00 | 249,30 | 1.68 | 12:40 | |
| SMART GUNES ENERJISI TEK. | 26,80 | 26,34 | 27,16 | 0 | 12:40 | |
| SUWEN TEKSTIL | 13,87 | 13,69 | 14,00 | -0.93 | 12:39 | |
| BMS BIRLESIK METAL | 43,42 | 43,40 | 44,62 | 1.31 | 12:40 | |
| KIMTEKS POLIURETAN | 13,86 | 13,53 | 14,01 | 1.09 | 12:40 | |
| IMAS MAKINA | 3,00 | 2,85 | 3,02 | 4.9 | 12:40 | |
| IZ YATIRIM HOLDING | 42,00 | 41,50 | 42,10 | -0.24 | 12:38 | |
| SUN TEKSTIL | 34,72 | 34,44 | 35,32 | 0.75 | 12:39 | |
| MAKIM MAKINE | 18,86 | 18,52 | 19,10 | -0.58 | 12:39 | |
| KOCAER CELIK | 13,03 | 12,81 | 13,10 | -0.69 | 12:40 | |
| RUBENIS TEKSTIL | 18,55 | 18,05 | 18,59 | 1.37 | 12:39 | |
| KOROPLAST TEMIZLIK AMBALAJ | 6,67 | 6,53 | 6,69 | 1.21 | 12:39 | |
| OBASE BILGISAYAR | 29,44 | 28,90 | 29,98 | 0.75 | 12:37 | |
| HIDROPAR HAREKET KONTROL | 10,21 | 9,94 | 10,27 | 2.2 | 12:40 | |
| ZEDUR ENERJI | 7,15 | 6,92 | 7,19 | 1.85 | 12:39 | |
| MONDI TURKEY | 5,33 | 5,26 | 5,37 | 0.38 | 12:40 | |
| SANICA ISI SANAYI | 4,23 | 4,17 | 4,49 | -5.37 | 12:40 | |
| OZSU BALIK | 22,08 | 22,04 | 22,84 | -2.65 | 12:40 | |
| PLATFORM TURIZM | 23,80 | 23,64 | 24,18 | 0.42 | 12:40 | |
| EYG GMYO | 2,26 | 2,20 | 2,27 | 2.26 | 12:39 | |
| ONCOSEM ONKOLOJIK SISTEMLER | 81,05 | 79,40 | 81,70 | 0.43 | 12:39 | |
| TAPDI TINAZTEPE | 34,88 | 33,58 | 35,08 | 2.29 | 12:40 | |
| SOKE DEGIRMENCILIK | 10,23 | 9,96 | 10,31 | 0.39 | 12:40 | |
| GOKNUR GIDA | 21,82 | 21,28 | 22,12 | 0.55 | 12:40 | |
| AKFEN YEN. ENERJI | 16,05 | 15,80 | 16,15 | 0.38 | 12:40 | |
| EKSUN GIDA | 5,31 | 5,22 | 5,35 | 0.76 | 12:37 | |
| KOZA POLYESTER | 4,82 | 4,72 | 4,84 | 1.47 | 12:40 | |
| CVK MADEN | 11,62 | 11,31 | 11,68 | 0.69 | 12:40 | |
| EUROPOWER ENERJI | 25,00 | 24,60 | 25,32 | -0.32 | 12:40 | |
| CW ENERJI | 14,11 | 13,90 | 14,26 | -0.49 | 12:40 | |
| BIEN YAPI URUNLERI | 43,62 | 41,98 | 43,72 | 1.54 | 12:40 | |
| INGRAM BILISIM | 351,00 | 346,50 | 363,00 | -1.34 | 12:40 | |
| KATILIMEVIM TAS. FIN. | 7,49 | 7,25 | 7,62 | 2.6 | 12:40 | |
| PASIFIK EURASIA LOJISTIK | 75,85 | 75,70 | 78,60 | -3.99 | 12:40 | |
| FORTE BILGI ILETISIM | 69,40 | 67,75 | 70,25 | 1.31 | 12:40 | |
| ICU GIRISIM | 2,66 | 2,35 | 2,66 | 9.92 | 12:40 | |
| ATAKEY PATATES | 38,76 | 38,42 | 38,94 | -0.21 | 12:38 | |
| FUZUL GMYO | 35,42 | 34,36 | 36,04 | 1.61 | 12:40 | |
| ENERYA ENERJI | 6,19 | 6,08 | 6,29 | 1.64 | 12:40 | |
| EBEBEK MAGAZACILIK | 42,40 | 41,86 | 42,56 | -0.93 | 12:39 | |
| HATSAN GEMI | 36,74 | 36,20 | 37,08 | -0.22 | 12:40 | |
| MEKA GLOBAL MAKINE | 39,12 | 37,30 | 39,34 | 3.16 | 12:40 | |
| DOFER YAPI MALZEMELERI | 30,24 | 28,04 | 30,80 | 8 | 12:40 | |
| BORLEASE OTOMOTIV | 97,20 | 94,00 | 98,55 | 2.75 | 12:40 | |
| LORAS HOLDING | 5,45 | 4,95 | 5,45 | 9.88 | 12:40 | |
| TUREKS TURUNC MADENCILIK | 13,58 | 13,27 | 13,69 | 0.74 | 12:40 | |
| 1000 YATIRIMLAR HOL. | 193,70 | 187,20 | 195,50 | 1.68 | 12:40 | |
| BATI EGE GMYO | 8,30 | 7,95 | 8,45 | 1.97 | 12:40 | |
| AVRUPAKENT GMYO | 58,20 | 56,65 | 58,95 | 1.84 | 12:40 | |
| BOR SEKER | 20,32 | 19,76 | 20,32 | 1.85 | 12:39 | |
| LIMAK DOGU ANADOLU | 26,58 | 26,20 | 26,88 | 0.38 | 12:40 | |
| ALVES KABLO | 28,92 | 27,88 | 29,26 | 2.26 | 12:40 | |
| OBA MAKARNACILIK | 50,00 | 49,18 | 50,55 | 1.71 | 12:40 | |
| KOTON MAGAZACILIK | 14,05 | 13,83 | 14,13 | 0 | 12:40 | |
| ALTINAY SAVUNMA | 85,55 | 85,40 | 87,95 | 1.18 | 12:40 | |
| KOC METALURJI | 12,24 | 11,99 | 12,30 | 1.24 | 12:40 | |
| HAREKET PROJE TASIMACILIGI | 80,10 | 78,90 | 81,40 | -0.8 | 12:40 | |
| OZYASAR TEL | 26,54 | 26,12 | 26,70 | 1.38 | 12:39 | |
| PERA YATIRIM HOLDING | 15,23 | 15,15 | 15,50 | -2.25 | 12:40 | |
| ALTINKILIC GIDA VE SUT | 41,96 | 41,40 | 42,10 | 0.87 | 12:38 | |
| HOROZ LOJISTIK | 48,30 | 47,14 | 48,76 | 1.09 | 12:40 | |
| EFOR CAY SANAYI | 110,60 | 108,50 | 110,70 | 1.1 | 12:39 | |
| DCT TRADING DIS TICARET | 34,78 | 34,00 | 35,52 | -1.47 | 12:40 | |
| BAHADIR KIMYA | 41,20 | 40,40 | 41,70 | 0.44 | 12:40 | |
| GUNDOGDU GIDA | 59,65 | 57,50 | 60,40 | 3.29 | 12:40 | |
| AHES GMYO | 21,06 | 20,80 | 21,30 | 1.45 | 12:38 | |
| CEM ZEYTIN | 15,08 | 14,98 | 15,40 | -0.85 | 12:39 | |
| DURUKAN SEKERLEME | 14,10 | 13,84 | 14,24 | 0.36 | 12:40 | |
| GRAINTURK HOLDING | 349,00 | 324,00 | 353,00 | 1.01 | 12:40 | |
| BIN ULASIM TEKNOLOJILERI | 240,70 | 239,00 | 252,25 | 0.71 | 12:40 | |
| CAGDAS CAM | 26,92 | 25,82 | 27,20 | 2.83 | 12:40 | |
| GULERMAK AGIR SANAYI | 133,00 | 130,50 | 133,40 | 0.76 | 12:40 | |
| VISNE MADENCILIK | 404,50 | 400,00 | 410,50 | -1.16 | 12:40 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
