| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| KUYAS YATIRIM | 39,40 | 36,54 | 40,76 | 5.97 | 18:10 | |
| GOOD-YEAR | 16,54 | 16,54 | 17,85 | 1.91 | 18:10 | |
| TURKCELL | 89,90 | 88,35 | 92,10 | -1.53 | 18:10 | |
| GULER YAT. HOLDING | 2,98 | 2,81 | 3,04 | 6.05 | 18:10 | |
| ESCORT TEKNOLOJI | 2,46 | 2,45 | 2,54 | -2.77 | 18:10 | |
| BESIKTAS FUTBOL YAT. | 1,98 | 1,97 | 2,11 | -1.49 | 18:10 | |
| SISE CAM | 34,20 | 34,20 | 35,14 | -1.89 | 18:10 | |
| ENKA INSAAT | 64,00 | 62,45 | 65,45 | 0.55 | 18:10 | |
| ADEL KALEMCILIK | 33,48 | 33,48 | 37,78 | -10 | 18:10 | |
| AKSA ENERJI | 31,10 | 30,80 | 32,36 | -3.3 | 18:10 | |
| ECZACIBASI YATIRIM | 173,20 | 173,20 | 178,30 | -2.31 | 18:10 | |
| EDIP GAYRIMENKUL | 25,68 | 25,68 | 29,48 | -4.18 | 18:10 | |
| COSMOS YAT. HOLDING | 112,20 | 107,90 | 113,50 | 0.45 | 18:10 | |
| ARENA BILGISAYAR | 43,70 | 42,74 | 45,82 | 1.63 | 18:10 | |
| DOGUS OTOMOTIV | 195,50 | 193,40 | 201,60 | -1.06 | 18:10 | |
| TURKER PROJE GAYRIMENKUL | 434,75 | 427,00 | 445,00 | -2.25 | 18:10 | |
| DOGAN HOLDING | 15,56 | 15,32 | 15,65 | 0.13 | 18:10 | |
| HURRIYET GZT. | 4,88 | 4,79 | 5,05 | -2.01 | 18:10 | |
| DATAGATE BILGISAYAR | 70,55 | 64,50 | 72,00 | 5.69 | 18:10 | |
| CELEBI | 2.515,00 | 2.502,50 | 2.692,50 | -4.46 | 18:10 | |
| TGS DIS TICARET | 69,85 | 64,00 | 74,00 | -0.21 | 18:10 | |
| DESPEC BILGISAYAR | 46,40 | 45,00 | 47,32 | 1.8 | 18:10 | |
| AYGAZ | 128,00 | 125,90 | 130,20 | -1.01 | 18:10 | |
| INDEKS BILGISAYAR | 6,67 | 6,66 | 6,79 | -0.89 | 18:10 | |
| GALATASARAY SPORTIF | 2,03 | 2,00 | 2,04 | 0.5 | 18:10 | |
| FENERBAHCE FUTBOL | 42,00 | 41,96 | 42,64 | 0 | 18:10 | |
| FLAP KONGRE TOPLANTI HIZ. | 7,11 | 7,09 | 7,35 | -3.53 | 18:10 | |
| TEKFEN HOLDING | 137,00 | 135,80 | 142,50 | 0.74 | 18:10 | |
| BORUSAN BORU SANAYI | 363,00 | 363,00 | 385,75 | -4.47 | 18:10 | |
| TUGCELIK | 9,33 | 9,25 | 9,59 | -2.1 | 18:10 | |
| TURCAS PETROL | 29,98 | 29,12 | 32,20 | -5.07 | 18:10 | |
| MERIT TURIZM | 11,41 | 11,36 | 11,70 | -2.48 | 18:10 | |
| NETAS TELEKOM. | 50,15 | 49,70 | 51,60 | -2.05 | 18:10 | |
| RODRIGO TEKSTIL | 15,84 | 15,81 | 16,17 | -1.68 | 18:10 | |
| LINK BILGISAYAR | 520,50 | 512,50 | 533,50 | -1.05 | 18:10 | |
| METEMTUR YATIRIM | 19,65 | 19,50 | 21,32 | -1.75 | 18:10 | |
| DOGAN BURDA | 254,50 | 252,00 | 264,50 | 0.79 | 18:10 | |
| YESIL YATIRIM HOLDING | 1,39 | 1,39 | 1,43 | -1.42 | 18:10 | |
| PRIZMA PRESS MATBAACILIK | 11,80 | 11,43 | 11,94 | 1.81 | 18:10 | |
| DENGE HOLDING | 3,13 | 3,06 | 3,21 | -1.57 | 18:10 | |
| ECZACIBASI ILAC | 43,80 | 43,80 | 44,76 | -1.62 | 18:10 | |
| GSD HOLDING | 4,19 | 4,16 | 4,29 | 0.96 | 18:10 | |
| SANEL MUHENDISLIK | 23,78 | 23,34 | 24,42 | -0.92 | 18:10 | |
| POLITEKNIK METAL | 6.320,00 | 6.250,00 | 6.517,50 | -1.67 | 18:10 | |
| DURAN DOGAN BASIM | 3,24 | 3,20 | 3,36 | -2.7 | 18:10 | |
| AKCANSA | 140,10 | 139,80 | 147,60 | -7.1 | 18:10 | |
| IHLAS GAZETECILIK | 1,34 | 1,33 | 1,36 | 0 | 18:10 | |
| INTEMA | 197,20 | 197,00 | 203,00 | -2.86 | 18:10 | |
| ANEL ELEKTRIK | 17,17 | 16,88 | 17,84 | -2.44 | 18:10 | |
| REYSAS LOJISTIK | 14,75 | 14,75 | 15,00 | -1.21 | 18:10 | |
| PARSAN | 81,05 | 80,85 | 84,50 | -2.99 | 18:10 | |
| ALARKO CARRIER | 1.070,00 | 1.054,00 | 1.125,00 | -5.81 | 18:10 | |
| VERUSA HOLDING | 245,40 | 245,40 | 270,00 | -8.86 | 18:10 | |
| ETILER GIDA | 10,53 | 10,46 | 11,00 | -4.62 | 18:10 | |
| ORGE ENERJI ELEKTRIK | 99,00 | 96,25 | 99,65 | 2.06 | 18:10 | |
| KRON TEKNOLOJI | 17,15 | 16,61 | 17,48 | -0.29 | 18:10 | |
| GLOBAL YAT. HOLDING | 7,35 | 7,03 | 7,67 | 5.3 | 18:10 | |
| DAGI GIYIM | 5,71 | 5,66 | 6,08 | -1.21 | 18:10 | |
| AVRUPA YATIRIM HOLDING | 40,68 | 40,68 | 43,62 | -10 | 18:10 | |
| ALARKO HOLDING | 91,65 | 91,50 | 95,40 | -2.96 | 18:10 | |
| KOC HOLDING | 137,70 | 137,40 | 142,00 | -2.13 | 18:10 | |
| PEGASUS | 222,90 | 222,50 | 230,10 | -2.19 | 18:10 | |
| AVRASYA PETROL VE TUR. | 10,48 | 10,45 | 10,92 | -2.96 | 18:10 | |
| KONFRUT TARIM | 10,52 | 10,49 | 11,04 | -2.77 | 18:10 | |
| ARCELIK | 113,70 | 113,70 | 116,70 | -2.32 | 18:10 | |
| YESIL YAPI | 1,37 | 1,37 | 1,42 | -2.14 | 18:10 | |
| IHLAS EV ALETLERI | 2,09 | 2,07 | 2,14 | -0.95 | 18:10 | |
| DAGI YATIRIM HOLDING | 121,50 | 114,00 | 121,50 | 9.95 | 18:10 | |
| METRO HOLDING | 2,33 | 2,33 | 2,37 | -1.27 | 18:10 | |
| IHLAS YAYIN HOLDING | 2,01 | 2,01 | 2,10 | -2.9 | 18:10 | |
| IHLAS HOLDING | 2,28 | 2,25 | 2,34 | -2.56 | 18:10 | |
| AKENERJI | 8,85 | 8,85 | 9,10 | -1.78 | 18:10 | |
| COCA COLA ICECEK | 52,10 | 52,00 | 54,35 | -2.43 | 18:10 | |
| BORUSAN YAT. PAZ. | 2.120,00 | 2.093,00 | 2.240,00 | -3.02 | 18:10 | |
| SELCUK ECZA DEPOSU | 64,15 | 63,55 | 66,75 | -3.02 | 18:10 | |
| PLASTIKKART | 61,05 | 60,60 | 63,25 | -2.86 | 18:10 | |
| CUHADAROGLU METAL | 21,48 | 21,16 | 21,72 | -0.65 | 18:10 | |
| UFUK YATIRIM | 750,00 | 725,50 | 765,00 | 2.32 | 18:10 | |
| TURK HAVA YOLLARI | 284,25 | 283,25 | 300,25 | -4.53 | 18:10 | |
| GSD DENIZCILIK | 8,11 | 8,09 | 8,26 | -0.12 | 18:10 | |
| ISIKLAR ENERJI YAPI HOL. | 10,39 | 10,21 | 10,70 | -0.1 | 18:10 | |
| DERIMOD | 34,60 | 34,30 | 37,78 | -7.24 | 18:10 | |
| NET HOLDING | 36,66 | 36,48 | 38,94 | -5.56 | 18:10 | |
| ANADOLU EFES | 159,60 | 158,00 | 167,40 | -3.51 | 18:10 | |
| TAV HAVALIMANLARI | 228,50 | 226,50 | 231,40 | 0.71 | 18:10 | |
| SABANCI HOLDING | 73,25 | 72,80 | 74,65 | -1.21 | 18:10 | |
| GUBRE FABRIK. | 274,50 | 274,50 | 288,25 | -4.27 | 18:10 | |
| MARKA YATIRIM HOLDING | 53,60 | 53,30 | 55,80 | -3.86 | 18:10 | |
| ANADOLU GRUBU HOLDING | 273,00 | 271,00 | 274,75 | 0.28 | 18:10 | |
| ENERJISA ENERJI | 54,15 | 54,00 | 56,05 | -2.96 | 18:10 | |
| MLP SAGLIK | 326,50 | 322,25 | 330,00 | -1.66 | 18:10 | |
| KAFEIN YAZILIM | 115,30 | 115,00 | 120,80 | -3.19 | 18:10 | |
| SMARTIKS YAZILIM | 25,70 | 25,70 | 26,42 | -2.06 | 18:10 | |
| CEO EVENT MEDYA | 28,52 | 28,52 | 30,44 | -6.43 | 18:10 | |
| YUKSELEN CELIK | 5,00 | 4,99 | 5,20 | -2.91 | 18:10 | |
| ARD BILISIM TEKNOLOJILERI | 25,08 | 24,46 | 26,48 | 1.7 | 18:10 | |
| AKDENIZ YATIRIM HOLDING | 3,28 | 3,05 | 3,39 | 1.86 | 18:10 | |
| INVEO YATIRIM HOLDING | 5,96 | 5,88 | 6,08 | -1.65 | 18:10 | |
| KONTROLMATIK TEKNOLOJI | 27,22 | 26,92 | 27,98 | -1.09 | 18:10 | |
| KERVAN GIDA | 2,01 | 2,00 | 2,07 | -2.43 | 18:10 | |
| ARZUM EV ALETLERI | 3,18 | 3,17 | 3,25 | -1.24 | 18:10 | |
| NATURELGAZ | 7,92 | 7,92 | 7,92 | 10 | 18:10 | |
| DERLUKS YATIRIM HOLDING | 133,00 | 112,20 | 133,20 | 6.74 | 18:10 | |
| MATRIKS FINANSAL TEKNOLOJILER | 20,54 | 20,08 | 20,64 | -0.48 | 18:10 | |
| TUREKS TURIZM TASIMACILIK | 42,60 | 41,22 | 42,78 | 2.65 | 18:10 | |
| PENTA TEKNOLOJI URUNLERI DAGITIM | 13,07 | 13,06 | 13,41 | -1.28 | 18:10 | |
| KALEKIM KIMYEVI MADDELER | 30,42 | 30,38 | 31,50 | -2.75 | 18:10 | |
| BOGAZICI BETON SANAYI | 23,10 | 22,96 | 24,86 | -5.64 | 18:10 | |
| ATP YAZILIM | 77,20 | 76,65 | 79,90 | -2.4 | 18:10 | |
| UNLU YATIRIM HOLDING | 15,23 | 14,50 | 15,25 | 1.53 | 18:10 | |
| VBT YAZILIM | 17,80 | 17,80 | 18,74 | -2.63 | 18:10 | |
| ESCAR FILO | 67,00 | 66,90 | 68,70 | -0.59 | 18:10 | |
| BIRLESIM MUHENDISLIK | 16,50 | 16,11 | 17,02 | 4.76 | 18:10 | |
| YEO TEKNOLOJI ENERJI | 42,34 | 42,02 | 44,88 | -2.67 | 18:10 | |
| ANATOLIA TANI VE BIYOTEKNOLOJI | 10,78 | 10,74 | 10,95 | -1.46 | 18:10 | |
| HEDEF HOLDING | 8,95 | 8,82 | 9,15 | 1.59 | 18:10 | |
| IHLAS HABER AJANSI | 19,20 | 19,20 | 20,00 | -2.59 | 18:10 | |
| MOBILTEL ILETISIM | 7,51 | 6,55 | 7,51 | 9.96 | 18:10 | |
| PC ILETISIM MEDYA | 12,44 | 12,30 | 12,72 | 0.24 | 18:10 | |
| OTTO HOLDING | 371,75 | 367,00 | 379,00 | -1.13 | 18:10 | |
| HUN YENILENEBILIR ENERJI | 3,43 | 3,38 | 3,49 | 1.18 | 18:10 | |
| DAP GAYRIMENKUL | 7,98 | 7,98 | 8,20 | -0.37 | 18:10 | |
| INVESTCO HOLDING | 219,80 | 218,10 | 221,90 | -0.99 | 18:10 | |
| HITIT BILGISAYAR | 41,12 | 40,10 | 41,38 | 0.15 | 18:10 | |
| GUR-SEL TURIZM TASIMACILIK | 290,00 | 287,50 | 297,25 | 0 | 18:10 | |
| LDR TURIZM | 193,30 | 191,50 | 197,90 | 0.68 | 18:10 | |
| CONSUS ENERJI | 2,79 | 2,71 | 2,79 | 1.45 | 18:10 | |
| IZ YATIRIM HOLDING | 39,54 | 39,22 | 40,90 | -1.35 | 18:10 | |
| KILER HOLDING | 25,62 | 25,62 | 26,66 | -2.88 | 18:10 | |
| KOROPLAST TEMIZLIK AMBALAJ | 6,40 | 6,40 | 6,56 | -1.84 | 18:10 | |
| OBASE BILGISAYAR | 30,96 | 30,20 | 32,80 | -3.97 | 18:10 | |
| AZTEK TEKNOLOJI | 38,72 | 38,68 | 40,40 | -2.91 | 18:10 | |
| PLATFORM TURIZM | 23,22 | 23,16 | 24,10 | -3.09 | 18:10 | |
| AHLATCI DOGALGAZ | 21,32 | 21,10 | 21,80 | -3.09 | 18:10 | |
| MACKOLIK INTERNET HIZMETLERI | 34,50 | 32,80 | 35,00 | 2.56 | 18:10 | |
| BUYUK SEFLER BIGCHEFS | 24,70 | 24,00 | 26,10 | 0.73 | 18:10 | |
| INGRAM BILISIM | 424,25 | 384,00 | 437,25 | 6.73 | 18:10 | |
| ENERYA ENERJI | 4,05 | 3,99 | 4,14 | -1.22 | 18:10 | |
| DMR UNLU MAMULLER | 17,41 | 16,56 | 17,93 | 3.51 | 18:10 | |
| BORLEASE OTOMOTIV | 102,30 | 95,60 | 102,60 | 4.39 | 18:10 | |
| TAB GIDA | 166,80 | 164,50 | 171,00 | -1.59 | 18:10 | |
| 1000 YATIRIMLAR HOL. | 242,00 | 240,20 | 255,75 | -4.54 | 18:10 | |
| PASIFIK TEKNOLOJI | 69,25 | 68,55 | 71,05 | -0.57 | 18:10 | |
| SKYALP FINANSAL TEKNOLOJILER | 85,00 | 84,00 | 87,40 | -0.87 | 18:10 | |
| ODINE TEKNOLOJI | 90,00 | 90,00 | 98,85 | 0.11 | 18:10 | |
| ALTINAY SAVUNMA | 75,85 | 75,30 | 79,10 | -3.31 | 18:10 | |
| HAREKET PROJE TASIMACILIGI | 63,20 | 62,45 | 63,85 | 0.72 | 18:10 | |
| OZYASAR TEL | 21,70 | 21,24 | 22,08 | -1.27 | 18:10 | |
| HOROZ LOJISTIK | 47,58 | 47,58 | 49,60 | -3.1 | 18:10 | |
| DCT TRADING DIS TICARET | 37,28 | 37,24 | 38,38 | -1.11 | 18:10 | |
| LYDIA HOLDING | 93,00 | 92,20 | 97,90 | -0.21 | 18:10 | |
| GRAINTURK HOLDING | 300,00 | 290,00 | 324,00 | -0.25 | 18:10 | |
| BIN ULASIM TEKNOLOJILERI | 247,40 | 242,50 | 256,00 | 2.02 | 18:10 | |
| BIRLESIM GRUP ENERJI | 13,00 | 12,90 | 13,31 | -0.84 | 18:10 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
