| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| BATI CIMENTO | 5,07 | 4,98 | 5,22 | -5.76 | 18:10 | |
| KOZA ALTIN | 24,20 | 23,50 | 24,38 | -2.81 | 18:10 | |
| VESTEL | 32,76 | 31,32 | 33,00 | -4.15 | 18:10 | |
| TURKCELL | 92,50 | 88,60 | 93,40 | -3.34 | 18:10 | |
| TURK TELEKOM | 56,20 | 54,15 | 56,65 | -3.27 | 18:10 | |
| PETKIM | 16,16 | 15,67 | 16,20 | -1.34 | 18:10 | |
| MIGROS TICARET | 475,75 | 463,50 | 484,25 | -3.69 | 18:10 | |
| SISE CAM | 32,90 | 31,94 | 32,90 | -1.79 | 18:10 | |
| ENKA INSAAT | 62,55 | 59,15 | 62,55 | -0.24 | 18:10 | |
| IS Y. MEN. DEG. | 33,38 | 32,02 | 33,48 | -2.91 | 18:10 | |
| AKSA ENERJI | 34,00 | 30,16 | 34,32 | 3.98 | 18:10 | |
| T.S.K.B. | 11,12 | 10,59 | 12,01 | -2.71 | 18:10 | |
| T. HALK BANKASI | 20,06 | 19,41 | 20,12 | -4.48 | 18:10 | |
| YAPI VE KREDI BANK. | 27,50 | 25,90 | 27,50 | -0.58 | 18:10 | |
| VAKIFLAR BANKASI | 23,56 | 22,28 | 23,80 | -2.89 | 18:10 | |
| DOGUS OTOMOTIV | 175,80 | 167,80 | 176,20 | -1.18 | 18:10 | |
| ZORLU ENERJI | 2,95 | 2,81 | 2,98 | -1.34 | 18:10 | |
| DOGAN HOLDING | 14,64 | 13,82 | 14,64 | -0.27 | 18:10 | |
| SEKERBANK | 4,58 | 4,40 | 4,59 | -1.72 | 18:10 | |
| GALATASARAY SPORTIF | 1,68 | 1,63 | 1,69 | -2.33 | 18:10 | |
| KOZA MADENCILIK | 89,80 | 87,55 | 91,00 | -2.76 | 18:10 | |
| GOLTAS CIMENTO | 323,50 | 317,00 | 329,50 | -4.92 | 18:10 | |
| TURK TRAKTOR | 581,00 | 563,00 | 582,00 | -1.69 | 18:10 | |
| TEKFEN HOLDING | 123,00 | 113,10 | 123,00 | 1.07 | 18:10 | |
| GARANTI BANKASI | 117,20 | 112,00 | 117,20 | -1.51 | 18:10 | |
| KONYA CIMENTO | 5.000,00 | 4.865,00 | 5.095,00 | -4.4 | 18:10 | |
| AKBANK | 59,50 | 56,10 | 59,50 | 0.51 | 18:10 | |
| KARSAN OTOMOTIV | 9,41 | 9,23 | 9,57 | -4.66 | 18:10 | |
| CELEBI | 1.716,00 | 1.637,00 | 1.737,00 | -3.92 | 18:10 | |
| TOFAS OTO. FAB. | 184,90 | 177,00 | 184,90 | -2.07 | 18:10 | |
| TUPRAS | 131,30 | 126,50 | 133,00 | 0.23 | 18:10 | |
| BIM MAGAZALAR | 495,00 | 475,50 | 497,00 | -2.08 | 18:10 | |
| ANADOLU SIGORTA | 83,45 | 78,20 | 83,45 | -0.12 | 18:10 | |
| FORD OTOSAN | 82,75 | 79,50 | 82,75 | -0.84 | 18:10 | |
| ANADOLU HAYAT EMEK. | 71,85 | 68,05 | 72,60 | -1.3 | 18:10 | |
| ECZACIBASI ILAC | 42,80 | 41,66 | 43,10 | -2.95 | 18:10 | |
| ASELSAN | 141,50 | 140,70 | 150,70 | -2.21 | 18:10 | |
| KARDEMIR (D) | 21,80 | 21,16 | 22,40 | -5.87 | 18:10 | |
| CIMSA | 46,00 | 45,30 | 47,62 | -6.62 | 18:10 | |
| REYSAS GMYO | 15,32 | 14,18 | 15,40 | 2.68 | 18:10 | |
| BORUSAN BORU SANAYI | 316,25 | 306,75 | 321,25 | -4.67 | 18:10 | |
| ODAS ELEKTRIK | 4,76 | 4,50 | 4,76 | -2.46 | 18:10 | |
| BATISOKE CIMENTO | 15,63 | 15,32 | 16,60 | -7.95 | 18:10 | |
| KOC HOLDING | 145,40 | 139,40 | 145,40 | -1.49 | 18:10 | |
| COCA COLA ICECEK | 48,66 | 47,28 | 49,00 | -2.01 | 18:10 | |
| SELCUK ECZA DEPOSU | 79,20 | 77,75 | 80,30 | -2.28 | 18:10 | |
| ANADOLU EFES | 138,50 | 134,20 | 138,50 | -2.26 | 18:10 | |
| ULKER BISKUVI | 108,40 | 104,60 | 108,50 | -1.63 | 18:10 | |
| EGE ENDUSTRI | 7.850,00 | 7.610,00 | 7.850,00 | -2 | 18:10 | |
| BORUSAN YAT. PAZ. | 1.750,00 | 1.690,00 | 1.758,00 | -2.78 | 18:10 | |
| OTOKAR | 375,00 | 365,25 | 396,25 | -3.35 | 18:10 | |
| TURK HAVA YOLLARI | 263,75 | 258,50 | 266,50 | -5.38 | 18:10 | |
| ALARKO HOLDING | 78,95 | 75,60 | 79,25 | -1.68 | 18:10 | |
| HEKTAS | 2,98 | 2,90 | 2,99 | -2.93 | 18:10 | |
| ISIKLAR ENERJI YAPI HOL. | 13,66 | 13,05 | 14,06 | -5.79 | 18:10 | |
| SABANCI HOLDING | 80,90 | 76,05 | 80,90 | -0.74 | 18:10 | |
| AKSA | 9,05 | 8,83 | 9,12 | -2.58 | 18:10 | |
| TAV HAVALIMANLARI | 242,80 | 229,70 | 245,00 | -0.49 | 18:10 | |
| PEGASUS | 242,50 | 236,00 | 244,50 | -5.46 | 18:10 | |
| ARCELIK | 109,00 | 103,90 | 109,00 | -0.82 | 18:10 | |
| SASA POLYESTER | 3,11 | 3,04 | 3,12 | -4.01 | 18:10 | |
| EREGLI DEMIR CELIK | 24,80 | 23,88 | 24,88 | -0.4 | 18:10 | |
| IS BANKASI (C) | 11,35 | 10,82 | 11,35 | -1.39 | 18:10 | |
| EMLAK KONUT GMYO | 15,18 | 14,82 | 15,30 | -3.62 | 18:10 | |
| GUBRE FABRIK. | 228,90 | 228,90 | 239,80 | -9.97 | 18:10 | |
| MAVI GIYIM | 35,60 | 33,62 | 35,80 | -0.84 | 18:10 | |
| BERA HOLDING | 13,87 | 13,45 | 13,95 | -3.61 | 18:10 | |
| ANADOLU GRUBU HOLDING | 247,00 | 238,80 | 247,00 | -2.27 | 18:10 | |
| ENERJISA ENERJI | 54,80 | 52,30 | 55,00 | -1.7 | 18:10 | |
| MLP SAGLIK | 335,00 | 322,50 | 335,50 | -1.33 | 18:10 | |
| RAL YATIRIM HOLDING | 100,10 | 94,55 | 103,00 | -4.21 | 18:10 | |
| SOK MARKETLER TICARET | 32,66 | 31,84 | 32,66 | -3.77 | 18:10 | |
| ARD BILISIM TEKNOLOJILERI | 26,04 | 25,20 | 26,50 | -4.12 | 18:10 | |
| OYAK CIMENTO | 21,16 | 19,86 | 21,16 | -4.08 | 18:10 | |
| TURKIYE SIGORTA | 7,73 | 7,50 | 7,80 | -2.77 | 18:10 | |
| KONTROLMATIK TEKNOLOJI | 22,46 | 21,64 | 23,08 | -4.18 | 18:10 | |
| CAN2 TERMIK | 1,49 | 1,44 | 1,50 | -5.1 | 18:10 | |
| GIRISIM ELEKTRIK SANAYI | 39,70 | 38,10 | 39,74 | -3.36 | 18:10 | |
| YEO TEKNOLOJI ENERJI | 38,00 | 36,12 | 38,54 | -5.05 | 18:10 | |
| MARGUN ENERJI | 32,50 | 32,00 | 35,10 | -7.41 | 18:10 | |
| MIA TEKNOLOJI | 30,48 | 29,50 | 30,54 | -3.67 | 18:10 | |
| SMART GUNES ENERJISI TEK. | 26,80 | 25,28 | 27,94 | -3.46 | 18:10 | |
| KOCAER CELIK | 13,12 | 12,62 | 13,29 | -4.93 | 18:10 | |
| ALFA SOLAR ENERJI | 41,50 | 39,74 | 42,16 | -4.16 | 18:10 | |
| AHLATCI DOGALGAZ | 28,06 | 26,16 | 28,28 | -0.85 | 18:10 | |
| ASTOR ENERJI | 92,40 | 87,60 | 92,45 | -1.81 | 18:10 | |
| EUROPOWER ENERJI | 25,08 | 23,98 | 25,28 | -4.64 | 18:10 | |
| CW ENERJI | 14,18 | 13,73 | 14,35 | -4.19 | 18:10 | |
| KATILIMEVIM TAS. FIN. | 7,30 | 6,88 | 7,33 | -1.35 | 18:10 | |
| PASIFIK EURASIA LOJISTIK | 79,00 | 69,60 | 79,00 | 2.66 | 18:10 | |
| ENERYA ENERJI | 6,09 | 5,70 | 6,09 | 0.16 | 18:10 | |
| REEDER TEKNOLOJI | 9,83 | 9,52 | 10,07 | -6.38 | 18:10 | |
| TAB GIDA | 170,00 | 160,40 | 170,00 | -0.58 | 18:10 | |
| AGROTECH TEKNOLOJI | 7,06 | 6,84 | 7,20 | -4.72 | 18:10 | |
| AVRUPAKENT GMYO | 57,15 | 53,05 | 57,35 | 1.51 | 18:10 | |
| LIMAK DOGU ANADOLU | 26,48 | 24,54 | 26,74 | -2.65 | 18:10 | |
| OBA MAKARNACILIK | 49,16 | 46,00 | 49,46 | -0.45 | 18:10 | |
| ALTINAY SAVUNMA | 84,55 | 84,40 | 89,20 | 1.14 | 18:10 | |
| EFOR CAY SANAYI | 109,40 | 107,00 | 111,10 | -2.32 | 18:10 | |
| GRAINTURK HOLDING | 345,50 | 345,50 | 374,00 | -9.97 | 18:10 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
