| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| BATI CIMENTO | 3,70 | 3,68 | 3,80 | -0.54 | 12:25 | |
| TURK TELEKOM | 56,85 | 56,80 | 57,75 | -0.52 | 12:25 | |
| VESTEL | 28,92 | 28,82 | 29,18 | 0.98 | 12:24 | |
| SISE CAM | 38,88 | 38,48 | 39,06 | 1.25 | 12:25 | |
| YUNSA | 7,56 | 7,53 | 7,61 | 0.4 | 12:25 | |
| MIGROS TICARET | 527,00 | 520,00 | 529,00 | 1.05 | 12:25 | |
| ENKA INSAAT | 79,90 | 78,90 | 80,45 | 1.78 | 12:25 | |
| YAPI VE KREDI BANK. | 36,06 | 35,78 | 36,44 | 0.78 | 12:25 | |
| T. HALK BANKASI | 37,18 | 37,04 | 37,52 | 0.38 | 12:25 | |
| AKSA ENERJI | 70,20 | 68,60 | 70,50 | 1.08 | 12:25 | |
| T.S.K.B. | 12,41 | 12,33 | 12,55 | 1.06 | 12:25 | |
| DOGUS OTOMOTIV | 188,90 | 186,50 | 190,10 | 1.02 | 12:25 | |
| VAKIFLAR BANKASI | 30,58 | 30,28 | 30,94 | 0.79 | 12:25 | |
| DOGAN HOLDING | 16,99 | 16,96 | 17,29 | -0.23 | 12:25 | |
| SEKERBANK | 7,81 | 7,79 | 7,88 | 0 | 12:22 | |
| HURRIYET GZT. | 5,39 | 5,37 | 5,42 | 0.56 | 12:22 | |
| AKIS GMYO | 7,44 | 7,40 | 7,49 | 0.4 | 12:22 | |
| DOGUS GMYO | 31,98 | 31,50 | 32,10 | 0.82 | 12:10 | |
| AYGAZ | 199,70 | 199,40 | 202,40 | -0.75 | 12:25 | |
| LIDER FAKTORING | 4,41 | 4,38 | 4,53 | 0 | 12:25 | |
| PINAR SU | 11,60 | 11,52 | 12,26 | -4.92 | 12:25 | |
| TURK TRAKTOR | 537,00 | 531,50 | 538,00 | 1.7 | 12:25 | |
| ANADOLU SIGORTA | 23,08 | 22,60 | 23,08 | 0.44 | 12:24 | |
| TURCAS HOLDING | 41,34 | 41,24 | 41,58 | -0.53 | 12:25 | |
| GARANTI BANKASI | 143,70 | 142,50 | 144,50 | 1.2 | 12:25 | |
| NETAS TELEKOM. | 56,85 | 56,50 | 57,40 | 0.53 | 12:19 | |
| FORD OTOSAN | 92,75 | 92,30 | 93,50 | 0.11 | 12:25 | |
| TUPRAS | 186,70 | 186,20 | 187,30 | 0.16 | 12:25 | |
| PINAR ET VE UN | 11,15 | 11,08 | 11,25 | 0.45 | 12:23 | |
| LOGO YAZILIM | 155,00 | 154,90 | 158,00 | -1.52 | 12:25 | |
| AKMERKEZ GMYO | 197,30 | 192,90 | 197,70 | 1.13 | 12:24 | |
| ALBARAKA TURK | 7,91 | 7,89 | 7,97 | 0.25 | 12:24 | |
| BATISOKE CIMENTO | 16,45 | 16,36 | 16,80 | 0.06 | 12:24 | |
| ANADOLU ISUZU | 57,20 | 57,05 | 58,00 | -0.44 | 12:23 | |
| TURK PRYSMIAN KABLO | 30,86 | 30,80 | 32,62 | 2.46 | 12:23 | |
| PINAR SUT | 11,05 | 11,05 | 11,23 | -0.27 | 12:24 | |
| TOFAS OTO. FAB. | 247,90 | 247,50 | 250,75 | -0.28 | 12:25 | |
| ODAS ELEKTRIK | 5,09 | 5,07 | 5,15 | -0.39 | 12:25 | |
| GLOBAL YAT. HOLDING | 11,87 | 11,83 | 11,96 | -0.42 | 12:25 | |
| ASELSAN | 234,20 | 229,20 | 237,30 | 2.27 | 12:25 | |
| TAT GIDA | 11,86 | 11,75 | 11,95 | 0.25 | 12:23 | |
| EREGLI DEMIR CELIK | 24,06 | 23,98 | 24,14 | 0.5 | 12:25 | |
| ALARKO HOLDING | 102,60 | 101,60 | 102,80 | 1.08 | 12:25 | |
| GARANTI FAKTORING | 26,00 | 26,00 | 26,30 | -0.69 | 12:25 | |
| SEKER FIN. KIR. | 8,00 | 7,89 | 8,01 | 0.13 | 12:25 | |
| PEGASUS | 193,70 | 192,80 | 195,50 | 0.78 | 12:25 | |
| ARCELIK | 101,90 | 101,40 | 102,50 | 0.39 | 12:25 | |
| IHLAS EV ALETLERI | 2,22 | 2,19 | 2,22 | 0.45 | 12:12 | |
| IS FIN.KIR. | 16,60 | 16,51 | 16,80 | -0.54 | 12:25 | |
| IHLAS HOLDING | 2,28 | 2,26 | 2,30 | 1.33 | 12:24 | |
| AKENERJI | 11,38 | 11,30 | 11,44 | 0.09 | 12:24 | |
| COCA COLA ICECEK | 58,40 | 58,20 | 58,95 | -0.68 | 12:24 | |
| POLISAN HOLDING | 16,20 | 16,14 | 16,42 | 0.31 | 12:24 | |
| CREDITWEST FAKTORING | 63,95 | 62,35 | 64,90 | 0.31 | 12:24 | |
| ANADOLU EFES | 16,02 | 15,67 | 16,09 | 2.04 | 12:25 | |
| TAV HAVALIMANLARI | 307,75 | 303,75 | 308,50 | 0.98 | 12:25 | |
| VAKIF GMYO | 2,50 | 2,48 | 2,50 | 0.81 | 12:23 | |
| OTOKAR | 481,00 | 474,75 | 489,75 | 1.32 | 12:25 | |
| ISKENDERUN DEMIR CELIK | 35,32 | 35,10 | 35,46 | 0.63 | 12:25 | |
| AKSA | 10,09 | 9,94 | 10,17 | 1.61 | 12:25 | |
| HALK GMYO | 3,77 | 3,74 | 3,77 | 0.8 | 12:25 | |
| PARK ELEK.MADENCILIK | 18,31 | 18,27 | 18,37 | 0.11 | 12:25 | |
| ANADOLU GRUBU HOLDING | 28,62 | 28,32 | 28,94 | 0.99 | 12:25 | |
| ENERJISA ENERJI | 89,70 | 89,65 | 91,10 | -0.72 | 12:25 | |
| KAFEIN YAZILIM | 8,58 | 8,49 | 8,82 | 1.18 | 12:25 | |
| OYAK CIMENTO | 23,14 | 22,86 | 23,26 | 1.22 | 12:25 | |
| TURKIYE SIGORTA | 11,67 | 10,97 | 11,82 | 5.8 | 12:25 | |
| KONTROLMATIK TEKNOLOJI | 11,31 | 10,86 | 11,36 | 4.72 | 12:25 | |
| ARZUM EV ALETLERI | 2,51 | 2,50 | 2,55 | -1.57 | 12:25 | |
| NATURELGAZ | 10,40 | 10,06 | 10,52 | 1.96 | 12:25 | |
| QUA GRANITE HAYAL YAPI | 2,87 | 2,78 | 2,90 | 1.77 | 12:25 | |
| GALATA WIND ENERJI | 22,52 | 22,38 | 22,62 | 0.27 | 12:25 | |
| BIOTREND CEVRE VE ENERJI | 16,75 | 16,48 | 16,85 | 1.58 | 12:24 | |
| AYDEM ENERJI | 22,40 | 21,48 | 22,48 | 4.48 | 12:25 | |
| CAN2 TERMIK | 2,02 | 2,00 | 2,04 | 0.5 | 12:25 | |
| KALEKIM KIMYEVI MADDELER | 35,22 | 34,72 | 35,40 | 1.44 | 12:25 | |
| SELVA GIDA | 2,32 | 2,32 | 2,32 | 2.65 | 09:55 | |
| DOGANLAR MOBILYA | 4,81 | 4,78 | 4,84 | 0.63 | 12:24 | |
| HITIT BILGISAYAR | 41,96 | 41,62 | 42,14 | 0.91 | 12:24 | |
| CONSUS ENERJI | 2,94 | 2,92 | 2,96 | 1.03 | 12:24 | |
| KIMTEKS POLIURETAN | 16,12 | 15,81 | 16,48 | 2.03 | 12:25 | |
| YAYLA GIDA | 9,70 | 9,64 | 9,70 | 1.04 | 12:25 | |
| SUN TEKSTIL | 60,20 | 58,00 | 60,30 | 2.12 | 12:25 | |
| ASTOR ENERJI | 116,80 | 116,50 | 117,70 | -0.17 | 12:25 | |
| KALESERAMIK | 26,78 | 26,66 | 26,92 | 0.75 | 12:25 | |
| ATAKEY PATATES | 52,00 | 51,95 | 52,50 | -0.1 | 12:24 | |
| MHR GMYO | 3,46 | 3,39 | 3,48 | 1.17 | 12:25 | |
| CATES ELEKTRIK | 32,76 | 32,40 | 32,80 | 1.24 | 12:25 | |
| RONESANS GAYRIMENKUL YAT. | 135,40 | 134,60 | 135,80 | 0.67 | 12:24 | |
| LILA KAGIT | 28,74 | 28,60 | 28,90 | 0.56 | 12:25 | |
| ONUR TEKNOLOJI | 62,95 | 62,90 | 64,00 | -0.47 | 12:24 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
