| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| KUYAS YATIRIM | 55,40 | 52,00 | 56,40 | 5.73 | 12:43 | |
| GOOD-YEAR | 14,72 | 14,64 | 14,79 | 0.48 | 12:41 | |
| TURKCELL | 94,20 | 93,85 | 94,75 | 0.75 | 12:43 | |
| GULER YAT. HOLDING | 3,73 | 3,72 | 3,78 | 0.27 | 12:43 | |
| ESCORT TEKNOLOJI | 3,80 | 3,70 | 3,88 | -2.56 | 12:43 | |
| BESIKTAS FUTBOL YAT. | 1,63 | 1,60 | 1,63 | 0.62 | 12:43 | |
| SISE CAM | 38,88 | 38,48 | 39,06 | 1.25 | 12:43 | |
| ENKA INSAAT | 79,90 | 78,90 | 80,45 | 1.78 | 12:43 | |
| ADEL KALEMCILIK | 32,76 | 32,54 | 33,74 | -2.5 | 12:43 | |
| AKSA ENERJI | 70,10 | 68,60 | 70,50 | 0.94 | 12:43 | |
| ECZACIBASI YATIRIM | 290,50 | 284,00 | 291,50 | 1.31 | 12:43 | |
| EDIP GAYRIMENKUL | 35,26 | 35,24 | 38,82 | -0.62 | 12:43 | |
| COSMOS YAT. HOLDING | 277,75 | 260,50 | 297,25 | -2.97 | 12:43 | |
| ARENA BILGISAYAR | 26,88 | 26,48 | 27,18 | 2.05 | 12:43 | |
| DOGUS OTOMOTIV | 188,60 | 186,50 | 190,10 | 0.86 | 12:43 | |
| TURKER PROJE GAYRIMENKUL | 27,22 | 27,18 | 27,82 | 0.07 | 12:43 | |
| DOGAN HOLDING | 17,03 | 16,96 | 17,29 | 0 | 12:43 | |
| HURRIYET GZT. | 5,39 | 5,37 | 5,42 | 0.56 | 12:38 | |
| DATAGATE BILGISAYAR | 67,90 | 64,40 | 69,35 | 5.6 | 12:43 | |
| CELEBI | 1.520,00 | 1.518,00 | 1.526,00 | 0.13 | 12:43 | |
| TGS DIS TICARET | 163,90 | 159,10 | 165,00 | 0.31 | 12:43 | |
| DESPEC BILGISAYAR | 45,50 | 44,42 | 46,14 | 2.2 | 12:43 | |
| AYGAZ | 199,30 | 198,80 | 202,40 | -0.94 | 12:43 | |
| INDEKS BILGISAYAR | 7,74 | 7,62 | 7,84 | 1.04 | 12:42 | |
| GALATASARAY SPORTIF | 1,17 | 1,16 | 1,17 | 1.74 | 12:43 | |
| FENERBAHCE FUTBOL | 9,22 | 9,13 | 9,45 | -2.54 | 12:43 | |
| FLAP KONGRE TOPLANTI HIZ. | 8,90 | 8,85 | 9,01 | 0.45 | 12:43 | |
| TEKFEN HOLDING | 71,05 | 70,35 | 71,55 | 1.07 | 12:43 | |
| BORUSAN BORU SANAYI | 545,50 | 528,00 | 552,00 | 3.02 | 12:43 | |
| TUGCELIK | 4,94 | 4,87 | 4,98 | 1.23 | 12:42 | |
| TURCAS HOLDING | 41,28 | 41,24 | 41,58 | -0.67 | 12:43 | |
| MERIT TURIZM | 17,92 | 17,70 | 17,96 | 0.11 | 12:42 | |
| NETAS TELEKOM. | 56,80 | 56,50 | 57,40 | 0.44 | 12:42 | |
| RODRIGO TEKSTIL | 21,40 | 21,04 | 21,80 | -0.28 | 12:43 | |
| LINK BILGISAYAR | 216,70 | 215,30 | 217,50 | -0.09 | 12:43 | |
| YESIL YATIRIM HOLDING | 1,96 | 1,94 | 1,98 | 0.51 | 12:42 | |
| PRIZMA PRESS MATBAACILIK | 11,42 | 11,09 | 11,50 | 0.18 | 12:42 | |
| DENGE HOLDING | 3,07 | 3,05 | 3,12 | 0 | 12:43 | |
| ECZACIBASI ILAC | 81,90 | 80,45 | 82,20 | 1.24 | 12:43 | |
| GSD HOLDING | 4,60 | 4,52 | 4,61 | 2 | 12:43 | |
| SANEL MUHENDISLIK | 35,02 | 35,02 | 35,02 | 0.52 | 09:55 | |
| POLITEKNIK METAL | 9.375,00 | 8.985,00 | 9.537,50 | -6.09 | 12:43 | |
| DURAN DOGAN BASIM | 3,63 | 3,62 | 3,66 | 0 | 12:40 | |
| AKCANSA | 160,40 | 160,30 | 162,50 | -0.37 | 12:43 | |
| IHLAS GAZETECILIK | 1,57 | 1,55 | 1,57 | 0.64 | 12:43 | |
| INTEMA | 280,50 | 275,00 | 281,00 | 1.17 | 12:41 | |
| ANEL ELEKTRIK | 15,85 | 15,84 | 16,03 | -0.63 | 12:40 | |
| REYSAS LOJISTIK | 14,63 | 14,60 | 14,73 | -0.48 | 12:43 | |
| PARSAN | 101,70 | 100,60 | 102,30 | 0.49 | 12:41 | |
| ALARKO CARRIER | 851,00 | 842,00 | 851,00 | 1.37 | 12:42 | |
| VERUSA HOLDING | 356,50 | 331,50 | 362,00 | 7.87 | 12:43 | |
| ETILER GIDA | 3,78 | 3,75 | 3,79 | 0.27 | 12:43 | |
| ORGE ENERJI ELEKTRIK | 66,75 | 66,50 | 67,20 | 0.6 | 12:42 | |
| KRON TEKNOLOJI | 13,22 | 13,02 | 13,29 | 1.38 | 12:42 | |
| GLOBAL YAT. HOLDING | 11,85 | 11,83 | 11,96 | -0.59 | 12:41 | |
| DAGI GIYIM | 7,71 | 7,69 | 7,91 | -2.03 | 12:43 | |
| AVRUPA YATIRIM HOLDING | 36,54 | 36,40 | 37,34 | -1.08 | 12:43 | |
| ALARKO HOLDING | 102,60 | 101,60 | 102,80 | 1.08 | 12:43 | |
| KOC HOLDING | 169,90 | 169,10 | 170,50 | 0.71 | 12:43 | |
| PEGASUS | 193,80 | 192,80 | 195,50 | 0.83 | 12:43 | |
| AVRASYA PETROL VE TUR. | 15,24 | 14,85 | 15,40 | 2.76 | 12:43 | |
| KONFRUT TARIM | 14,20 | 13,37 | 14,36 | 4.34 | 12:43 | |
| ARCELIK | 101,90 | 101,40 | 102,50 | 0.39 | 12:43 | |
| YESIL YAPI | 1,86 | 1,84 | 1,90 | -0.53 | 12:43 | |
| IHLAS EV ALETLERI | 2,22 | 2,19 | 2,22 | 0.45 | 12:37 | |
| METRO HOLDING | 3,94 | 3,90 | 4,03 | 1.81 | 12:41 | |
| IHLAS YAYIN HOLDING | 1,97 | 1,96 | 1,99 | 0 | 12:43 | |
| IHLAS HOLDING | 2,28 | 2,26 | 2,30 | 1.33 | 12:43 | |
| AKENERJI | 11,35 | 11,30 | 11,44 | -0.18 | 12:43 | |
| COCA COLA ICECEK | 58,55 | 58,20 | 58,95 | -0.43 | 12:43 | |
| BORUSAN YAT. PAZ. | 2.159,00 | 2.127,00 | 2.209,00 | 1.6 | 12:43 | |
| SELCUK ECZA DEPOSU | 83,70 | 82,10 | 85,00 | 1.21 | 12:43 | |
| PLASTIKKART | 73,00 | 72,90 | 76,25 | -0.34 | 12:43 | |
| CUHADAROGLU METAL | 20,88 | 20,70 | 20,94 | 0.68 | 12:43 | |
| UFUK YATIRIM | 1.797,00 | 1.700,00 | 1.874,00 | 5.27 | 12:43 | |
| TURK HAVA YOLLARI | 268,25 | 267,25 | 269,25 | 0.19 | 12:43 | |
| GSD DENIZCILIK | 10,40 | 10,18 | 10,48 | 0.29 | 12:39 | |
| ISIKLAR ENERJI YAPI HOL. | 66,30 | 65,65 | 66,35 | 0.68 | 12:43 | |
| DERIMOD | 35,74 | 35,66 | 39,90 | -2.99 | 12:43 | |
| NET HOLDING | 48,40 | 47,64 | 49,00 | 1.68 | 12:43 | |
| ANADOLU EFES | 16,04 | 15,67 | 16,09 | 2.17 | 12:43 | |
| TAV HAVALIMANLARI | 307,00 | 303,75 | 308,50 | 0.74 | 12:43 | |
| SABANCI HOLDING | 84,35 | 83,80 | 85,00 | 1.02 | 12:43 | |
| GUBRE FABRIK. | 352,00 | 342,00 | 356,75 | 1.96 | 12:43 | |
| MARKA YATIRIM HOLDING | 33,72 | 33,60 | 34,60 | -1.98 | 12:43 | |
| ANADOLU GRUBU HOLDING | 28,64 | 28,32 | 28,94 | 1.06 | 12:43 | |
| ENERJISA ENERJI | 89,90 | 89,65 | 91,10 | -0.5 | 12:43 | |
| MLP SAGLIK | 374,50 | 371,25 | 380,00 | 0.67 | 12:43 | |
| KAFEIN YAZILIM | 8,59 | 8,49 | 8,82 | 1.3 | 12:43 | |
| SMARTIKS YAZILIM | 21,90 | 21,86 | 22,16 | -0.36 | 12:43 | |
| CEO EVENT MEDYA | 24,10 | 24,06 | 24,58 | -1.95 | 12:42 | |
| YUKSELEN CELIK | 3,13 | 3,08 | 3,15 | 1.95 | 12:43 | |
| ARD BILISIM TEKNOLOJILERI | 32,54 | 32,50 | 33,22 | -0.67 | 12:43 | |
| AKDENIZ YATIRIM HOLDING | 2,72 | 2,70 | 2,74 | -0.73 | 12:42 | |
| INVEO YATIRIM HOLDING | 8,44 | 8,37 | 8,46 | 1.08 | 12:43 | |
| KONTROLMATIK TEKNOLOJI | 11,40 | 10,86 | 11,46 | 5.56 | 12:43 | |
| KERVAN GIDA | 2,68 | 2,64 | 2,69 | 0.75 | 12:43 | |
| ARZUM EV ALETLERI | 2,52 | 2,50 | 2,55 | -1.18 | 12:43 | |
| NATURELGAZ | 10,40 | 10,06 | 10,52 | 1.96 | 12:43 | |
| DERLUKS YATIRIM HOLDING | 13,12 | 12,94 | 13,16 | 1.23 | 12:43 | |
| MATRIKS FINANSAL TEKNOLOJILER | 21,48 | 21,36 | 21,60 | -0.28 | 12:42 | |
| TUREKS TURIZM TASIMACILIK | 7,02 | 6,99 | 7,10 | 0.29 | 12:43 | |
| PENTA TEKNOLOJI URUNLERI DAGITIM | 13,07 | 12,95 | 13,16 | 1 | 12:43 | |
| KALEKIM KIMYEVI MADDELER | 35,18 | 34,72 | 35,40 | 1.32 | 12:43 | |
| BOGAZICI BETON SANAYI | 18,97 | 18,77 | 19,05 | 0.9 | 12:43 | |
| ATP YAZILIM | 132,40 | 131,30 | 133,50 | 0.23 | 12:40 | |
| UNLU YATIRIM HOLDING | 16,24 | 16,21 | 16,59 | -1.22 | 12:43 | |
| VBT YAZILIM | 16,65 | 16,62 | 16,90 | -0.89 | 12:43 | |
| ESCAR FILO | 24,52 | 24,48 | 24,82 | -0.49 | 12:43 | |
| BIRLESIM MUHENDISLIK | 13,18 | 13,15 | 13,31 | 0.38 | 12:43 | |
| YEO TEKNOLOJI ENERJI | 36,70 | 36,56 | 36,92 | -0.76 | 12:43 | |
| ANATOLIA TANI VE BIYOTEKNOLOJI | 10,80 | 10,73 | 10,85 | 0.28 | 12:43 | |
| HEDEF HOLDING | 40,12 | 38,16 | 42,32 | -5.2 | 12:43 | |
| IHLAS HABER AJANSI | 41,08 | 40,20 | 42,10 | -2.42 | 12:43 | |
| MOBILTEL ILETISIM | 8,69 | 8,69 | 8,97 | -2.25 | 12:43 | |
| PC ILETISIM MEDYA | 21,82 | 21,14 | 22,08 | 1.96 | 12:42 | |
| OTTO HOLDING | 465,50 | 462,25 | 472,75 | 0.76 | 12:42 | |
| HUN YENILENEBILIR ENERJI | 3,10 | 3,08 | 3,13 | 0 | 12:43 | |
| DAP GAYRIMENKUL | 12,17 | 12,16 | 12,76 | -4.62 | 12:43 | |
| INVESTCO HOLDING | 340,25 | 330,00 | 348,00 | 3.26 | 12:43 | |
| HITIT BILGISAYAR | 41,94 | 41,62 | 42,14 | 0.87 | 12:42 | |
| GUR-SEL TURIZM TASIMACILIK | 322,50 | 318,50 | 326,00 | 0.94 | 12:39 | |
| LDR TURIZM | 67,85 | 67,05 | 69,90 | -1.31 | 12:43 | |
| CONSUS ENERJI | 2,94 | 2,92 | 2,96 | 1.03 | 12:42 | |
| IZ YATIRIM HOLDING | 64,00 | 63,95 | 67,00 | -3.69 | 12:43 | |
| KILER HOLDING | 312,75 | 301,25 | 325,00 | -4.06 | 12:43 | |
| KOROPLAST TEMIZLIK AMBALAJ | 7,80 | 7,76 | 7,84 | 1.69 | 12:43 | |
| OBASE BILGISAYAR | 31,14 | 31,04 | 31,22 | 0.65 | 12:40 | |
| AZTEK TEKNOLOJI | 4,15 | 4,06 | 4,16 | 2.22 | 12:43 | |
| PLATFORM TURIZM | 22,16 | 21,90 | 22,28 | 0.36 | 12:43 | |
| AHLATCI DOGALGAZ | 22,28 | 22,22 | 22,54 | 0.36 | 12:43 | |
| MACKOLIK INTERNET HIZMETLERI | 29,88 | 29,30 | 32,20 | -8.17 | 12:43 | |
| BUYUK SEFLER BIGCHEFS | 49,20 | 48,20 | 49,22 | 1.03 | 12:43 | |
| INGRAM BILISIM | 413,00 | 411,00 | 417,25 | -0.42 | 12:41 | |
| ENERYA ENERJI | 9,27 | 9,23 | 9,32 | -0.22 | 12:43 | |
| DMR UNLU MAMULLER | 3,04 | 2,98 | 3,05 | 1 | 12:41 | |
| BORLEASE OTOMOTIV | 3,97 | 3,95 | 4,01 | -0.25 | 12:43 | |
| TAB GIDA | 209,70 | 209,30 | 214,70 | -1.55 | 12:43 | |
| 1000 YATIRIMLAR HOL. | 8,83 | 8,80 | 8,97 | 0.11 | 12:43 | |
| PASIFIK TEKNOLOJI | 22,28 | 21,88 | 24,96 | -8.31 | 12:43 | |
| SKYALP FINANSAL TEKNOLOJILER | 255,75 | 250,00 | 260,00 | -1.82 | 12:42 | |
| ODINE TEKNOLOJI | 300,75 | 300,25 | 308,50 | -1.07 | 12:43 | |
| ALTINAY SAVUNMA | 14,73 | 14,68 | 14,85 | -0.2 | 12:43 | |
| HAREKET PROJE TASIMACILIGI | 68,85 | 68,85 | 70,15 | -1.22 | 12:43 | |
| OZYASAR TEL | 40,54 | 40,20 | 41,86 | -3.01 | 12:43 | |
| HOROZ LOJISTIK | 62,50 | 61,20 | 62,85 | 1.63 | 12:42 | |
| DCT TRADING DIS TICARET | 9,13 | 8,98 | 9,17 | 0.88 | 12:43 | |
| LYDIA HOLDING | 168,60 | 160,80 | 175,00 | 4.46 | 12:43 | |
| GRAINTURK HOLDING | 265,00 | 265,00 | 278,75 | -1.03 | 12:38 | |
| BIN ULASIM TEKNOLOJILERI | 182,00 | 181,60 | 183,50 | -0.44 | 12:43 | |
| BIRLESIM GRUP ENERJI | 8,95 | 8,88 | 8,97 | 0.11 | 12:43 | |
| TERA YATIRIM TEK. HOL. | 31,50 | 31,50 | 31,50 | -9.95 | 12:43 | |
| TERA FINANSAL YAT. HOL. | 583,50 | 583,50 | 583,50 | -9.95 | 12:43 | |
| DOF ROBOTIK | 76,40 | 75,45 | 77,10 | 0.66 | 12:43 | |
| DUNYA HOLDING | 116,70 | 111,80 | 117,00 | 3.27 | 12:43 | |
| BIG MEDYA TEKNOLOJI | 316,75 | 307,00 | 319,00 | 0.56 | 12:43 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
