| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| GOOD-YEAR | 15,29 | 15,12 | 15,42 | 0.33 | 18:10 | |
| TURKCELL | 93,15 | 92,30 | 95,15 | -2.56 | 18:10 | |
| KUYAS YATIRIM | 39,30 | 35,82 | 40,00 | -1.26 | 18:10 | |
| GULER YAT. HOLDING | 4,29 | 4,21 | 4,42 | -0.69 | 18:10 | |
| BESIKTAS FUTBOL YAT. | 1,81 | 1,80 | 1,85 | 0 | 18:10 | |
| ESCORT TEKNOLOJI | 3,16 | 3,13 | 3,26 | -3.07 | 18:10 | |
| SISE CAM | 35,68 | 35,06 | 35,72 | 0.79 | 18:10 | |
| ENKA INSAAT | 74,00 | 73,10 | 74,65 | 0.27 | 18:10 | |
| EDIP GAYRIMENKUL | 31,98 | 31,36 | 32,42 | 0.57 | 18:10 | |
| AKSA ENERJI | 50,40 | 49,66 | 53,90 | -5.79 | 18:10 | |
| ADEL KALEMCILIK | 29,60 | 29,04 | 30,34 | -0.47 | 18:10 | |
| ECZACIBASI YATIRIM | 346,50 | 335,75 | 350,25 | 1.32 | 18:10 | |
| ARENA BILGISAYAR | 26,30 | 26,04 | 26,64 | -0.6 | 18:10 | |
| DOGUS OTOMOTIV | 180,30 | 178,20 | 183,50 | -1.37 | 18:10 | |
| TURKER PROJE GAYRIMENKUL | 27,28 | 26,98 | 27,70 | 0.07 | 18:10 | |
| COSMOS YAT. HOLDING | 165,70 | 146,00 | 165,70 | 9.95 | 18:10 | |
| DOGAN HOLDING | 17,06 | 16,86 | 17,29 | -1.33 | 18:10 | |
| GALATASARAY SPORTIF | 1,37 | 1,36 | 1,46 | 0.74 | 18:10 | |
| DESPEC BILGISAYAR | 47,64 | 47,36 | 49,70 | -3.56 | 18:10 | |
| TGS DIS TICARET | 175,60 | 175,50 | 181,50 | -2.98 | 18:10 | |
| FENERBAHCE FUTBOL | 11,19 | 11,08 | 12,16 | -7.06 | 18:10 | |
| FLAP KONGRE TOPLANTI HIZ. | 9,11 | 9,09 | 9,64 | -4.51 | 18:10 | |
| TEKFEN HOLDING | 72,05 | 70,75 | 72,95 | -0.21 | 18:10 | |
| MERIT TURIZM | 20,54 | 20,02 | 20,90 | -1.25 | 18:10 | |
| NETAS TELEKOM. | 61,30 | 60,40 | 62,90 | -1.76 | 18:10 | |
| HURRIYET GZT. | 5,45 | 5,45 | 5,63 | -2.33 | 18:10 | |
| DATAGATE BILGISAYAR | 72,85 | 71,90 | 75,15 | -2.21 | 18:10 | |
| CELEBI | 1.584,00 | 1.568,00 | 1.633,00 | -2.34 | 18:10 | |
| AYGAZ | 205,50 | 197,30 | 205,50 | 3.37 | 18:10 | |
| RODRIGO TEKSTIL | 22,24 | 21,38 | 23,00 | 2.96 | 18:10 | |
| YESIL YATIRIM HOLDING | 2,51 | 2,49 | 2,76 | -3.83 | 18:10 | |
| GSD HOLDING | 4,35 | 4,32 | 4,39 | 0 | 18:10 | |
| LINK BILGISAYAR | 246,00 | 234,10 | 255,00 | -4.84 | 18:10 | |
| TURCAS HOLDING | 40,12 | 38,80 | 40,56 | 2.35 | 18:10 | |
| KRON TEKNOLOJI | 15,15 | 15,02 | 15,92 | -4.24 | 18:10 | |
| POLITEKNIK METAL | 8.755,00 | 8.390,00 | 8.815,00 | 2.28 | 18:10 | |
| DURAN DOGAN BASIM | 3,58 | 3,52 | 3,60 | -0.56 | 18:10 | |
| PRIZMA PRESS MATBAACILIK | 14,15 | 13,86 | 14,68 | 3.89 | 18:10 | |
| DENGE HOLDING | 3,92 | 3,80 | 4,18 | 3.16 | 18:10 | |
| PARSAN | 85,45 | 85,20 | 86,55 | -1.1 | 18:10 | |
| IHLAS GAZETECILIK | 1,83 | 1,82 | 1,91 | -3.17 | 18:10 | |
| GLOBAL YAT. HOLDING | 11,28 | 11,12 | 11,39 | -0.27 | 18:10 | |
| ETILER GIDA | 4,04 | 3,99 | 4,07 | -0.49 | 18:10 | |
| ECZACIBASI ILAC | 91,20 | 85,35 | 91,20 | 7.29 | 18:10 | |
| VERUSA HOLDING | 205,00 | 199,40 | 211,40 | -2.98 | 18:10 | |
| INTEMA | 262,50 | 256,75 | 284,25 | 1.55 | 18:10 | |
| ANEL ELEKTRIK | 15,79 | 15,05 | 15,79 | 4.22 | 18:10 | |
| REYSAS LOJISTIK | 14,64 | 14,53 | 14,98 | 0.34 | 18:10 | |
| ALARKO CARRIER | 890,00 | 861,50 | 907,00 | -0.89 | 18:10 | |
| INDEKS BILGISAYAR | 7,48 | 7,45 | 7,77 | -2.48 | 18:10 | |
| BORUSAN BORU SANAYI | 474,50 | 472,25 | 494,25 | -4.09 | 18:10 | |
| TUGCELIK | 9,04 | 9,00 | 9,35 | -1.42 | 18:10 | |
| SANEL MUHENDISLIK | 38,84 | 34,06 | 38,84 | 9.97 | 18:10 | |
| AKCANSA | 126,90 | 123,80 | 126,90 | 1.28 | 18:10 | |
| ORGE ENERJI ELEKTRIK | 67,20 | 66,75 | 68,60 | -1.47 | 18:10 | |
| KOC HOLDING | 164,00 | 161,90 | 165,80 | -0.61 | 18:10 | |
| IHLAS HOLDING | 3,24 | 3,24 | 3,40 | -1.22 | 18:10 | |
| COCA COLA ICECEK | 53,90 | 53,55 | 54,80 | -1.46 | 18:10 | |
| KONFRUT TARIM | 11,67 | 11,60 | 12,10 | -3.55 | 18:10 | |
| SELCUK ECZA DEPOSU | 72,00 | 70,50 | 72,55 | -0.07 | 18:10 | |
| PLASTIKKART | 71,70 | 71,30 | 75,20 | -2.18 | 18:10 | |
| ANADOLU EFES | 14,23 | 14,10 | 14,36 | -0.63 | 18:10 | |
| BORUSAN YAT. PAZ. | 2.307,00 | 2.294,00 | 2.377,00 | -2.29 | 18:10 | |
| TURK HAVA YOLLARI | 269,00 | 267,00 | 271,00 | -0.74 | 18:10 | |
| ALARKO HOLDING | 87,80 | 86,10 | 90,00 | -1.95 | 18:10 | |
| ISIKLAR ENERJI YAPI HOL. | 50,10 | 49,12 | 51,40 | 1.42 | 18:10 | |
| DERIMOD | 35,92 | 35,68 | 36,74 | -0.33 | 18:10 | |
| SABANCI HOLDING | 75,20 | 74,75 | 76,10 | -0.86 | 18:10 | |
| NET HOLDING | 48,74 | 48,22 | 50,15 | -1.77 | 18:10 | |
| METRO HOLDING | 5,14 | 5,00 | 5,29 | 0.59 | 18:10 | |
| TAV HAVALIMANLARI | 254,50 | 251,75 | 266,00 | -4.5 | 18:10 | |
| PEGASUS | 204,00 | 201,80 | 206,00 | -0.29 | 18:10 | |
| AVRASYA PETROL VE TUR. | 15,53 | 14,01 | 15,53 | 9.99 | 18:10 | |
| DAGI GIYIM | 7,40 | 7,16 | 7,55 | 1.09 | 18:10 | |
| ARCELIK | 104,20 | 102,80 | 105,00 | -0.29 | 18:10 | |
| YESIL YAPI | 2,39 | 2,36 | 2,61 | -2.05 | 18:10 | |
| IHLAS EV ALETLERI | 2,46 | 2,42 | 2,50 | -0.4 | 18:10 | |
| GSD DENIZCILIK | 9,46 | 9,34 | 9,59 | 0.11 | 18:10 | |
| IHLAS YAYIN HOLDING | 2,26 | 2,26 | 2,37 | -3.42 | 18:10 | |
| AKENERJI | 10,05 | 9,92 | 10,08 | 0.2 | 18:10 | |
| AVRUPA YATIRIM HOLDING | 40,78 | 40,00 | 41,30 | -0.15 | 18:10 | |
| CUHADAROGLU METAL | 21,60 | 21,60 | 22,12 | -0.55 | 18:10 | |
| UFUK YATIRIM | 1.606,00 | 1.541,00 | 1.711,00 | -6.14 | 18:10 | |
| GUBRE FABRIK. | 314,25 | 310,75 | 317,25 | -0.4 | 18:10 | |
| MARKA YATIRIM HOLDING | 42,18 | 41,00 | 43,38 | -2.45 | 18:10 | |
| ANADOLU GRUBU HOLDING | 26,48 | 25,86 | 26,60 | 0.68 | 18:10 | |
| ENERJISA ENERJI | 76,00 | 75,00 | 77,15 | -1.49 | 18:10 | |
| MLP SAGLIK | 311,00 | 307,50 | 323,75 | -3.42 | 18:10 | |
| KAFEIN YAZILIM | 9,16 | 9,15 | 9,39 | -1.51 | 18:10 | |
| SMARTIKS YAZILIM | 23,50 | 23,20 | 23,78 | -1.43 | 18:10 | |
| CEO EVENT MEDYA | 24,72 | 24,48 | 25,30 | -1.44 | 18:10 | |
| YUKSELEN CELIK | 5,78 | 5,77 | 5,89 | -1.03 | 18:10 | |
| ARD BILISIM TEKNOLOJILERI | 26,56 | 26,48 | 27,88 | -4.94 | 18:10 | |
| AKDENIZ YATIRIM HOLDING | 3,04 | 2,98 | 3,07 | 0.33 | 18:10 | |
| INVEO YATIRIM HOLDING | 9,92 | 9,67 | 10,14 | 1.64 | 18:10 | |
| KONTROLMATIK TEKNOLOJI | 26,54 | 26,50 | 27,30 | -2.57 | 18:10 | |
| KERVAN GIDA | 2,52 | 2,49 | 2,57 | -0.4 | 18:10 | |
| ARZUM EV ALETLERI | 2,77 | 2,77 | 2,85 | -2.12 | 18:10 | |
| NATURELGAZ | 10,84 | 10,50 | 10,89 | 2.26 | 18:10 | |
| DERLUKS YATIRIM HOLDING | 14,23 | 14,12 | 14,71 | -2.8 | 18:10 | |
| MATRIKS FINANSAL TEKNOLOJILER | 24,08 | 23,64 | 24,20 | -0.33 | 18:10 | |
| TUREKS TURIZM TASIMACILIK | 8,36 | 8,30 | 8,80 | -0.12 | 18:10 | |
| PENTA TEKNOLOJI URUNLERI DAGITIM | 13,80 | 13,76 | 14,10 | -1.43 | 18:10 | |
| KALEKIM KIMYEVI MADDELER | 31,24 | 31,24 | 33,20 | -1.08 | 18:10 | |
| BOGAZICI BETON SANAYI | 18,61 | 18,52 | 18,87 | -1.38 | 18:10 | |
| ATP YAZILIM | 145,90 | 144,80 | 152,30 | -2.73 | 18:10 | |
| UNLU YATIRIM HOLDING | 14,42 | 14,41 | 15,41 | -4.69 | 18:10 | |
| VBT YAZILIM | 17,08 | 16,82 | 17,25 | 0.41 | 18:10 | |
| ESCAR FILO | 19,08 | 18,70 | 19,42 | 1.22 | 18:10 | |
| BIRLESIM MUHENDISLIK | 13,20 | 13,12 | 13,56 | -0.75 | 18:10 | |
| YEO TEKNOLOJI ENERJI | 36,48 | 36,14 | 37,22 | -1.08 | 18:10 | |
| ANATOLIA TANI VE BIYOTEKNOLOJI | 11,29 | 11,22 | 11,54 | 0 | 18:10 | |
| HEDEF HOLDING | 54,85 | 52,55 | 58,60 | -3.69 | 18:10 | |
| IHLAS HABER AJANSI | 39,90 | 38,36 | 40,14 | 2.94 | 18:10 | |
| MOBILTEL ILETISIM | 7,15 | 7,03 | 7,40 | -0.28 | 18:10 | |
| PC ILETISIM MEDYA | 22,66 | 22,48 | 23,26 | -1.39 | 18:10 | |
| OTTO HOLDING | 436,00 | 425,75 | 436,00 | 0.93 | 18:10 | |
| HUN YENILENEBILIR ENERJI | 3,46 | 3,42 | 3,55 | -0.86 | 18:10 | |
| DAP GAYRIMENKUL | 12,00 | 11,52 | 12,02 | 1.35 | 18:10 | |
| INVESTCO HOLDING | 223,90 | 210,60 | 230,00 | 5.61 | 18:10 | |
| HITIT BILGISAYAR | 46,66 | 45,70 | 47,00 | -0.34 | 18:10 | |
| GUR-SEL TURIZM TASIMACILIK | 319,50 | 319,50 | 331,00 | -2.59 | 18:10 | |
| LDR TURIZM | 78,65 | 78,05 | 82,55 | 0.64 | 18:10 | |
| CONSUS ENERJI | 3,15 | 3,13 | 3,19 | -0.63 | 18:10 | |
| IZ YATIRIM HOLDING | 67,70 | 61,90 | 67,70 | 9.99 | 18:10 | |
| KILER HOLDING | 131,30 | 122,60 | 132,30 | 2.1 | 18:10 | |
| KOROPLAST TEMIZLIK AMBALAJ | 7,81 | 7,63 | 8,10 | 0.51 | 18:10 | |
| OBASE BILGISAYAR | 35,72 | 35,20 | 36,06 | -0.83 | 18:10 | |
| AZTEK TEKNOLOJI | 43,92 | 43,44 | 44,78 | -1.21 | 18:10 | |
| PLATFORM TURIZM | 21,40 | 21,20 | 22,10 | -2.19 | 18:10 | |
| AHLATCI DOGALGAZ | 25,84 | 25,62 | 26,22 | -1.22 | 18:10 | |
| MACKOLIK INTERNET HIZMETLERI | 40,78 | 40,64 | 41,80 | -0.05 | 18:10 | |
| BUYUK SEFLER BIGCHEFS | 49,00 | 49,00 | 52,40 | -4.85 | 18:10 | |
| INGRAM BILISIM | 407,50 | 404,50 | 422,00 | -0.79 | 18:10 | |
| ENERYA ENERJI | 9,50 | 9,44 | 9,94 | -4.9 | 18:10 | |
| DMR UNLU MAMULLER | 22,82 | 22,26 | 25,04 | -7.69 | 18:10 | |
| BORLEASE OTOMOTIV | 12,95 | 11,91 | 13,20 | -2.12 | 18:10 | |
| TAB GIDA | 223,00 | 219,20 | 224,00 | -0.45 | 18:10 | |
| 1000 YATIRIMLAR HOL. | 10,94 | 10,75 | 11,34 | -3.1 | 18:10 | |
| PASIFIK TEKNOLOJI | 27,76 | 27,12 | 28,14 | 1.24 | 18:10 | |
| SKYALP FINANSAL TEKNOLOJILER | 269,50 | 269,50 | 269,50 | 9.96 | 18:10 | |
| ODINE TEKNOLOJI | 276,00 | 269,25 | 285,25 | -2.56 | 18:10 | |
| ALTINAY SAVUNMA | 62,50 | 61,35 | 66,60 | 1.13 | 18:10 | |
| HAREKET PROJE TASIMACILIGI | 65,85 | 65,15 | 67,20 | 0.53 | 18:10 | |
| OZYASAR TEL | 39,10 | 38,52 | 39,50 | 0.26 | 18:10 | |
| HOROZ LOJISTIK | 60,05 | 58,75 | 60,75 | -0.33 | 18:10 | |
| DCT TRADING DIS TICARET | 28,04 | 28,04 | 29,02 | -2.64 | 18:10 | |
| LYDIA HOLDING | 177,60 | 170,00 | 186,60 | 0.06 | 18:10 | |
| GRAINTURK HOLDING | 315,25 | 294,00 | 320,75 | 4.82 | 18:10 | |
| BIN ULASIM TEKNOLOJILERI | 172,00 | 164,90 | 175,00 | 4.24 | 18:10 | |
| BIRLESIM GRUP ENERJI | 9,98 | 9,95 | 10,10 | -0.8 | 18:10 | |
| TERA YATIRIM TEK. HOL. | 32,40 | 32,40 | 35,00 | -10 | 18:10 | |
| TERA FINANSAL YAT. HOL. | 547,50 | 546,00 | 556,00 | 8.2 | 18:10 | |
| DOF ROBOTIK | 91,00 | 90,05 | 95,15 | -2.93 | 18:10 | |
| DUNYA HOLDING | 108,50 | 108,00 | 116,20 | -6.87 | 18:10 | |
| BIG MEDYA TEKNOLOJI | 306,25 | 300,00 | 312,75 | -2 | 18:10 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
