| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| KUYAS YATIRIM | 41,20 | 35,38 | 43,22 | 4.83 | 18:09 | |
| ULASLAR TURIZM YAT. | 34,88 | 33,94 | 35,68 | -3.86 | 18:08 | |
| TURKCELL | 93,10 | 92,50 | 94,10 | -0.05 | 18:09 | |
| DO-CO | 8.820,00 | 8.815,00 | 9.125,00 | -2.86 | 18:08 | |
| PETROKENT TURIZM | 250,00 | 250,00 | 270,00 | -2.53 | 18:08 | |
| YAYLA EN. UR. TUR. VE INS | 30,24 | 30,18 | 30,90 | 0.4 | 18:05 | |
| TURK TELEKOM | 55,40 | 55,30 | 56,80 | -1.77 | 18:09 | |
| BESIKTAS FUTBOL YAT. | 1,84 | 1,81 | 1,85 | 1.66 | 18:09 | |
| MIGROS TICARET | 504,00 | 497,75 | 508,50 | -0.59 | 18:09 | |
| MARMARIS ALTINYUNUS | 1.015,00 | 1.005,00 | 1.030,00 | 1.2 | 18:05 | |
| LOKMAN HEKIM SAGLIK | 15,81 | 15,61 | 15,96 | 1.35 | 18:09 | |
| ENKA INSAAT | 73,80 | 73,55 | 75,50 | -0.27 | 18:09 | |
| AKSA ENERJI | 51,00 | 50,20 | 52,40 | 1.19 | 18:09 | |
| EDIP GAYRIMENKUL | 33,30 | 32,00 | 33,98 | 4.13 | 18:05 | |
| TEKNOSA IC VE DIS TICARET | 25,64 | 24,62 | 25,72 | 4.14 | 18:09 | |
| DOGUS OTOMOTIV | 183,60 | 181,10 | 186,20 | 1.83 | 18:09 | |
| TURKER PROJE GAYRIMENKUL | 27,70 | 27,38 | 27,94 | 1.54 | 18:08 | |
| ZORLU ENERJI | 3,31 | 3,25 | 3,33 | 2.8 | 18:08 | |
| HURRIYET GZT. | 5,99 | 5,50 | 5,99 | 9.91 | 17:57 | |
| CELEBI | 1.685,00 | 1.589,00 | 1.706,00 | 6.38 | 18:09 | |
| TGS DIS TICARET | 181,60 | 175,40 | 184,90 | 3.42 | 18:08 | |
| GALATASARAY SPORTIF | 1,39 | 1,37 | 1,40 | 1.46 | 18:08 | |
| FENERBAHCE FUTBOL | 11,63 | 11,18 | 11,83 | 3.93 | 18:09 | |
| FLAP KONGRE TOPLANTI HIZ. | 9,33 | 9,00 | 9,48 | 2.41 | 18:05 | |
| BIM MAGAZALAR | 540,00 | 532,50 | 548,50 | -0.83 | 18:09 | |
| MERIT TURIZM | 20,24 | 20,20 | 21,04 | -1.46 | 18:09 | |
| ALTINYUNUS CESME | 420,75 | 416,00 | 422,00 | 1.57 | 18:08 | |
| SANEL MUHENDISLIK | 34,98 | 34,98 | 42,58 | -9.94 | 18:09 | |
| MARTI OTEL | 3,16 | 3,09 | 3,21 | 2.93 | 18:09 | |
| IHLAS GAZETECILIK | 1,94 | 1,84 | 1,96 | 6.01 | 18:09 | |
| INTEMA | 277,75 | 262,50 | 283,50 | 5.81 | 18:08 | |
| TRABZONSPOR SPORTIF | 1,27 | 1,25 | 1,29 | 2.42 | 18:08 | |
| BEYAZ FILO | 27,66 | 27,28 | 28,24 | 2.14 | 18:05 | |
| ANEL ELEKTRIK | 15,89 | 15,76 | 16,16 | 0.63 | 18:05 | |
| REYSAS LOJISTIK | 14,83 | 14,74 | 14,97 | 1.3 | 18:09 | |
| ETILER GIDA | 4,12 | 4,06 | 4,17 | 1.98 | 18:05 | |
| CARREFOURSA | 120,00 | 118,60 | 123,00 | -0.83 | 18:08 | |
| ORGE ENERJI ELEKTRIK | 67,50 | 67,15 | 68,30 | 0.45 | 18:08 | |
| ODAS ELEKTRIK | 5,40 | 5,28 | 5,48 | 3.05 | 18:08 | |
| ADESE GAYRIMENKUL | 2,55 | 2,35 | 2,57 | 6.25 | 18:09 | |
| METRO PETROL VE TESISLERI | 18,09 | 17,03 | 18,69 | 3.85 | 18:05 | |
| PERGAMON DIS TICARET | 145,90 | 142,50 | 150,10 | 0.14 | 18:08 | |
| AYEN ENERJI | 25,58 | 25,06 | 25,70 | 2.24 | 18:05 | |
| PEGASUS | 204,00 | 203,00 | 208,30 | 0 | 18:09 | |
| AVRASYA PETROL VE TUR. | 15,65 | 14,99 | 15,71 | 0.77 | 18:08 | |
| YESIL YAPI | 2,38 | 2,37 | 2,50 | -0.42 | 18:08 | |
| AKSU ENERJI | 16,67 | 16,00 | 16,82 | 4.19 | 18:05 | |
| AKENERJI | 11,05 | 10,05 | 11,05 | 9.95 | 18:08 | |
| SELCUK ECZA DEPOSU | 69,75 | 69,40 | 73,20 | -3.13 | 18:09 | |
| SANKO PAZARLAMA | 22,02 | 21,70 | 22,06 | 2.8 | 17:59 | |
| TURK HAVA YOLLARI | 268,50 | 266,75 | 271,50 | -0.19 | 18:09 | |
| GSD DENIZCILIK | 9,68 | 9,49 | 9,81 | 2.33 | 18:05 | |
| SONMEZ FILAMENT | 148,00 | 142,20 | 150,70 | 0.68 | 18:08 | |
| VAKKO TEKSTIL | 58,70 | 57,35 | 59,10 | 2.98 | 18:08 | |
| TEK-ART TURIZM | 11,29 | 10,48 | 12,10 | 2.26 | 18:08 | |
| BIZIM MAGAZALARI | 25,88 | 25,12 | 26,18 | 3.44 | 18:05 | |
| IHLAS GAYRIMENKUL | 2,73 | 2,71 | 2,77 | 1.49 | 18:08 | |
| MAVI GIYIM | 39,12 | 38,10 | 39,46 | 2.68 | 18:08 | |
| TRABZON LIMAN | 96,45 | 93,70 | 97,95 | 3.71 | 18:08 | |
| ENERJISA ENERJI | 76,15 | 74,90 | 77,10 | 0.2 | 18:08 | |
| MLP SAGLIK | 311,00 | 309,00 | 316,75 | 0 | 18:09 | |
| SOK MARKETLER TICARET | 45,92 | 44,98 | 46,34 | 1.37 | 18:09 | |
| CEO EVENT MEDYA | 25,20 | 24,82 | 25,60 | 1.94 | 18:08 | |
| NATUREL ENERJI | 8,48 | 8,36 | 8,55 | 1.56 | 18:09 | |
| ESENBOGA ELEKTRIK | 8,05 | 7,54 | 8,18 | 3.34 | 18:08 | |
| KONTROLMATIK TEKNOLOJI | 27,44 | 26,74 | 27,88 | 3.39 | 18:09 | |
| PAMEL ELEKTRIK | 89,00 | 85,80 | 89,00 | 3.49 | 18:05 | |
| ARZUM EV ALETLERI | 2,82 | 2,77 | 2,89 | 1.81 | 18:08 | |
| NATURELGAZ | 11,03 | 10,82 | 11,29 | 1.75 | 18:09 | |
| TUREKS TURIZM TASIMACILIK | 8,53 | 8,36 | 8,65 | 2.03 | 18:09 | |
| GALATA WIND ENERJI | 23,80 | 23,62 | 24,10 | 1.36 | 18:08 | |
| BIOTREND CEVRE VE ENERJI | 20,44 | 19,76 | 20,50 | 3.44 | 18:09 | |
| AYDEM ENERJI | 18,70 | 18,20 | 18,78 | 3.2 | 18:05 | |
| CAN2 TERMIK | 2,28 | 2,28 | 2,48 | -4.2 | 18:09 | |
| ESCAR FILO | 19,97 | 18,81 | 20,06 | 4.66 | 18:08 | |
| GEN ILAC | 185,80 | 183,00 | 188,20 | 0.38 | 18:08 | |
| GIRISIM ELEKTRIK SANAYI | 47,02 | 44,02 | 48,22 | 7.25 | 18:09 | |
| BIRLESIM MUHENDISLIK | 13,61 | 13,29 | 13,75 | 3.11 | 18:08 | |
| NASMED EGEPOL | 8,07 | 7,53 | 8,07 | 6.46 | 18:09 | |
| YEO TEKNOLOJI ENERJI | 38,10 | 36,60 | 38,38 | 4.44 | 18:09 | |
| KIM MARKET-ERSAN ALISVERIS | 14,94 | 14,17 | 15,09 | 0.13 | 18:08 | |
| MARGUN ENERJI | 33,40 | 32,24 | 34,30 | 3.66 | 18:08 | |
| IHLAS HABER AJANSI | 39,88 | 39,88 | 41,80 | -0.05 | 18:09 | |
| DOGU ARAS ENERJI | 59,65 | 56,95 | 59,90 | 4.93 | 18:08 | |
| GIMAT MAGAZACILIK | 45,38 | 44,20 | 46,36 | 2.9 | 18:08 | |
| PC ILETISIM MEDYA | 23,08 | 22,66 | 23,60 | 1.85 | 18:08 | |
| HUN YENILENEBILIR ENERJI | 3,58 | 3,48 | 3,62 | 3.47 | 18:08 | |
| DAP GAYRIMENKUL | 11,90 | 11,76 | 12,38 | -0.83 | 18:09 | |
| GEZINOMI SEYAHAT | 138,90 | 138,90 | 138,90 | -9.98 | 18:09 | |
| GUR-SEL TURIZM TASIMACILIK | 330,00 | 320,75 | 333,00 | 3.29 | 18:08 | |
| SMART GUNES ENERJISI TEK. | 26,20 | 25,50 | 26,62 | 4.13 | 18:09 | |
| LDR TURIZM | 83,50 | 78,65 | 85,25 | 6.17 | 18:08 | |
| CONSUS ENERJI | 3,23 | 3,16 | 3,28 | 2.54 | 18:08 | |
| SUWEN TEKSTIL | 10,61 | 10,39 | 10,66 | 0.09 | 18:09 | |
| ZEDUR ENERJI | 8,54 | 8,38 | 8,57 | 2.4 | 18:08 | |
| ALFA SOLAR ENERJI | 48,50 | 45,56 | 48,50 | 9.98 | 18:05 | |
| PLATFORM TURIZM | 22,22 | 21,56 | 22,46 | 3.83 | 18:08 | |
| AHLATCI DOGALGAZ | 26,86 | 25,84 | 26,88 | 3.95 | 18:08 | |
| TAPDI TINAZTEPE | 21,80 | 21,18 | 22,20 | 1.4 | 18:09 | |
| MACKOLIK INTERNET HIZMETLERI | 41,50 | 40,88 | 41,84 | 1.77 | 18:08 | |
| AKFEN YEN. ENERJI | 17,29 | 17,03 | 17,35 | 1.83 | 18:08 | |
| CW ENERJI | 24,26 | 24,04 | 24,96 | 3.23 | 18:09 | |
| BUYUK SEFLER BIGCHEFS | 50,95 | 49,06 | 53,50 | 3.98 | 18:08 | |
| PASIFIK EURASIA LOJISTIK | 140,00 | 136,10 | 144,60 | -1.41 | 18:09 | |
| IZDEMIR ENERJI | 8,93 | 8,77 | 9,30 | 0.9 | 18:09 | |
| TATLIPINAR ENERJI URETIM | 16,96 | 16,80 | 17,79 | -0.12 | 18:08 | |
| BAYDONER RESTORANLARI | 23,42 | 22,52 | 23,50 | 3.45 | 18:08 | |
| ENERYA ENERJI | 9,75 | 9,47 | 9,88 | 2.63 | 18:09 | |
| EBEBEK MAGAZACILIK | 54,45 | 53,15 | 55,25 | 1.78 | 18:08 | |
| BORLEASE OTOMOTIV | 11,66 | 11,66 | 13,65 | -9.96 | 18:09 | |
| TAB GIDA | 228,00 | 223,00 | 228,50 | 2.24 | 18:08 | |
| CATES ELEKTRIK | 32,90 | 32,10 | 33,30 | 2.56 | 18:08 | |
| SKYALP FINANSAL TEKNOLOJILER | 287,50 | 255,75 | 296,25 | 6.68 | 18:08 | |
| MOGAN ENERJI | 8,69 | 8,50 | 8,71 | 3.08 | 18:05 | |
| IC ENTERRA YEN. ENERJI | 10,91 | 10,38 | 11,01 | 5.11 | 18:09 | |
| RONESANS GAYRIMENKUL YAT. | 160,70 | 153,90 | 161,40 | 4.35 | 18:08 | |
| KOTON MAGAZACILIK | 15,42 | 15,25 | 15,60 | 1.85 | 18:09 | |
| HAREKET PROJE TASIMACILIGI | 67,60 | 65,95 | 68,25 | 2.66 | 18:09 | |
| HOROZ LOJISTIK | 60,25 | 59,60 | 61,35 | 0.33 | 18:08 | |
| DCT TRADING DIS TICARET | 28,86 | 28,18 | 29,42 | 2.92 | 18:08 | |
| LYDIA YESIL ENERJI | 13.100,00 | 12.770,00 | 13.775,00 | 1.63 | 18:08 | |
| GULERMAK AGIR SANAYI | 172,10 | 170,50 | 174,80 | 1.77 | 18:08 | |
| AKFEN INSAAT | 22,76 | 22,16 | 23,10 | 2.52 | 18:08 | |
| MOPAS MARKETCILIK | 32,38 | 31,92 | 32,90 | 2.27 | 18:08 | |
| BIRLESIM GRUP ENERJI | 10,14 | 10,00 | 10,21 | 1.6 | 18:09 | |
| ENDA ENERJI HOLDING | 14,70 | 14,11 | 14,83 | 4.55 | 18:09 | |
| KALYON GUNES TEKNOLOJILERI | 57,90 | 57,60 | 58,25 | 1.22 | 18:08 | |
| A1 YENILENEBILIR ENERJI | 30,70 | 30,54 | 31,48 | 0.2 | 18:08 | |
| ECOGREEN ENERJI | 29,60 | 29,08 | 29,60 | 9.96 | 18:09 | |
| BIG MEDYA TEKNOLOJI | 320,00 | 307,75 | 327,75 | 4.49 | 18:08 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
