| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| KUYAS YATIRIM | 37,64 | 36,54 | 38,36 | 1.24 | 12:56 | |
| ULASLAR TURIZM YAT. | 24,64 | 23,64 | 26,40 | -2.14 | 12:45 | |
| TURKCELL | 90,00 | 89,65 | 92,10 | -1.42 | 12:57 | |
| DO-CO | 6.087,50 | 5.902,50 | 6.100,00 | 2.66 | 12:57 | |
| PETROKENT TURIZM | 193,60 | 192,50 | 198,90 | -2.81 | 12:57 | |
| YAYLA EN. UR. TUR. VE INS | 22,48 | 22,24 | 23,00 | -2.26 | 12:55 | |
| TURK TELEKOM | 53,15 | 53,00 | 54,85 | -2.74 | 12:57 | |
| BESIKTAS FUTBOL YAT. | 2,00 | 1,97 | 2,02 | -0.5 | 12:56 | |
| MIGROS TICARET | 492,00 | 490,00 | 497,50 | -0.15 | 12:57 | |
| MARMARIS ALTINYUNUS | 721,00 | 716,00 | 740,00 | -1.9 | 12:57 | |
| LOKMAN HEKIM SAGLIK | 15,81 | 15,80 | 16,03 | -1.19 | 12:56 | |
| ENKA INSAAT | 63,05 | 62,45 | 65,45 | -0.94 | 12:57 | |
| AKSA ENERJI | 31,56 | 31,48 | 32,36 | -1.87 | 12:56 | |
| EDIP GAYRIMENKUL | 27,82 | 26,92 | 29,48 | 3.81 | 12:57 | |
| TEKNOSA IC VE DIS TICARET | 24,18 | 23,76 | 24,30 | -2.97 | 12:56 | |
| DOGUS OTOMOTIV | 199,10 | 194,80 | 199,70 | 0.76 | 12:57 | |
| TURKER PROJE GAYRIMENKUL | 430,50 | 427,00 | 445,00 | -3.2 | 12:57 | |
| ZORLU ENERJI | 3,24 | 3,23 | 3,28 | -0.61 | 12:57 | |
| HURRIYET GZT. | 4,92 | 4,91 | 5,05 | -1.2 | 12:54 | |
| CELEBI | 2.565,00 | 2.540,00 | 2.692,50 | -2.56 | 12:56 | |
| TGS DIS TICARET | 67,70 | 64,00 | 70,00 | -3.29 | 12:56 | |
| GALATASARAY SPORTIF | 2,02 | 2,01 | 2,04 | 0 | 12:56 | |
| FENERBAHCE FUTBOL | 42,18 | 42,02 | 42,64 | 0.43 | 12:56 | |
| FLAP KONGRE TOPLANTI HIZ. | 7,18 | 7,17 | 7,35 | -2.58 | 12:54 | |
| BIM MAGAZALAR | 465,25 | 464,25 | 471,50 | 0.27 | 12:57 | |
| MERIT TURIZM | 11,40 | 11,36 | 11,70 | -2.56 | 12:55 | |
| ALTINYUNUS CESME | 435,25 | 432,00 | 453,50 | -3.01 | 12:56 | |
| DOGAN BURDA | 262,25 | 252,00 | 263,00 | 3.86 | 12:57 | |
| SANEL MUHENDISLIK | 23,96 | 23,34 | 24,42 | -0.17 | 12:49 | |
| MARTI OTEL | 2,58 | 2,56 | 2,64 | -1.9 | 12:57 | |
| IHLAS GAZETECILIK | 1,34 | 1,33 | 1,36 | 0 | 12:56 | |
| INTEMA | 199,80 | 198,40 | 203,00 | -1.58 | 12:56 | |
| TRABZONSPOR SPORTIF | 0,89 | 0,87 | 0,89 | 2.3 | 12:57 | |
| BEYAZ FILO | 21,78 | 21,70 | 22,16 | -1.18 | 12:57 | |
| ANEL ELEKTRIK | 17,26 | 16,88 | 17,84 | -1.93 | 12:57 | |
| REYSAS LOJISTIK | 14,85 | 14,80 | 15,00 | -0.54 | 12:57 | |
| ETILER GIDA | 10,60 | 10,46 | 11,00 | -3.99 | 12:56 | |
| CARREFOURSA | 76,60 | 76,35 | 77,75 | -0.97 | 12:55 | |
| ORGE ENERJI ELEKTRIK | 97,95 | 97,00 | 99,65 | 0.98 | 12:57 | |
| ODAS ELEKTRIK | 4,87 | 4,85 | 5,05 | -2.6 | 12:57 | |
| ADESE GAYRIMENKUL | 2,27 | 2,25 | 2,48 | -2.58 | 12:57 | |
| METRO PETROL VE TESISLERI | 7,97 | 7,95 | 8,07 | -0.99 | 12:56 | |
| PERGAMON DIS TICARET | 72,90 | 71,05 | 74,75 | -2.61 | 12:57 | |
| AYEN ENERJI | 25,32 | 25,10 | 25,66 | 0 | 12:56 | |
| PEGASUS | 226,00 | 225,30 | 230,10 | -0.83 | 12:57 | |
| AVRASYA PETROL VE TUR. | 10,70 | 10,48 | 10,92 | -0.93 | 12:57 | |
| YESIL YAPI | 1,39 | 1,38 | 1,42 | -0.71 | 12:56 | |
| AKSU ENERJI | 23,66 | 22,90 | 24,42 | -0.67 | 12:57 | |
| AKENERJI | 8,93 | 8,91 | 9,10 | -0.89 | 12:57 | |
| SELCUK ECZA DEPOSU | 64,30 | 64,20 | 66,75 | -2.8 | 12:57 | |
| SANKO PAZARLAMA | 20,04 | 19,88 | 20,24 | 0.45 | 12:56 | |
| TURK HAVA YOLLARI | 290,75 | 289,75 | 300,25 | -2.35 | 12:57 | |
| GSD DENIZCILIK | 8,20 | 8,10 | 8,26 | 0.99 | 12:57 | |
| SONMEZ FILAMENT | 114,60 | 112,40 | 121,00 | -2.05 | 12:56 | |
| VAKKO TEKSTIL | 62,20 | 62,15 | 64,15 | -2.43 | 12:57 | |
| TEK-ART TURIZM | 3,76 | 3,75 | 3,80 | -0.53 | 12:57 | |
| BIZIM MAGAZALARI | 25,68 | 25,60 | 26,34 | -0.7 | 12:55 | |
| IHLAS GAYRIMENKUL | 1,63 | 1,61 | 1,65 | 0 | 12:56 | |
| MAVI GIYIM | 32,00 | 31,98 | 32,52 | -0.74 | 12:57 | |
| TRABZON LIMAN | 83,50 | 83,45 | 84,80 | -1.3 | 12:55 | |
| ENERJISA ENERJI | 55,00 | 54,70 | 56,05 | -1.43 | 12:56 | |
| MLP SAGLIK | 326,50 | 325,75 | 330,00 | -1.66 | 12:57 | |
| SOK MARKETLER TICARET | 39,04 | 38,68 | 39,88 | -0.31 | 12:57 | |
| CEO EVENT MEDYA | 29,70 | 29,34 | 30,44 | -2.56 | 12:56 | |
| NATUREL ENERJI | 43,36 | 43,20 | 43,88 | -0.37 | 12:57 | |
| ESENBOGA ELEKTRIK | 41,70 | 40,70 | 42,12 | 1.36 | 12:55 | |
| KONTROLMATIK TEKNOLOJI | 27,14 | 27,00 | 27,98 | -1.38 | 12:57 | |
| PAMEL ELEKTRIK | 87,20 | 87,15 | 90,85 | -5.32 | 12:57 | |
| ARZUM EV ALETLERI | 3,18 | 3,17 | 3,25 | -1.24 | 12:56 | |
| NATURELGAZ | 7,92 | 7,92 | 7,92 | 10 | 12:56 | |
| TUREKS TURIZM TASIMACILIK | 42,08 | 41,22 | 42,20 | 1.4 | 12:57 | |
| GALATA WIND ENERJI | 23,78 | 23,70 | 24,42 | -2.62 | 12:57 | |
| BIOTREND CEVRE VE ENERJI | 19,03 | 18,99 | 19,36 | -0.37 | 12:56 | |
| AYDEM ENERJI | 16,31 | 16,21 | 16,76 | -2.1 | 12:57 | |
| CAN2 TERMIK | 1,65 | 1,63 | 1,70 | -1.79 | 12:57 | |
| ESCAR FILO | 67,65 | 66,90 | 68,25 | 0.37 | 12:56 | |
| A1 YENILENEBILIR ENERJI | 32,46 | 29,90 | 32,46 | 9.96 | 12:56 | |
| GEN ILAC | 136,70 | 128,00 | 137,60 | 5.56 | 12:56 | |
| GIRISIM ELEKTRIK SANAYI | 40,58 | 40,46 | 41,48 | -1.74 | 12:57 | |
| BIRLESIM MUHENDISLIK | 16,69 | 16,11 | 17,02 | 5.97 | 12:57 | |
| NASMED EGEPOL | 7,30 | 7,22 | 7,50 | -1.88 | 12:57 | |
| YEO TEKNOLOJI ENERJI | 42,96 | 42,64 | 44,88 | -1.24 | 12:57 | |
| KIM MARKET-ERSAN ALISVERIS | 8,75 | 8,64 | 8,84 | -0.34 | 12:56 | |
| MARGUN ENERJI | 27,04 | 26,96 | 27,42 | -0.22 | 12:54 | |
| IHLAS HABER AJANSI | 19,36 | 19,26 | 20,00 | -1.78 | 12:56 | |
| DOGU ARAS ENERJI | 42,08 | 41,94 | 42,56 | -1.03 | 12:51 | |
| GIMAT MAGAZACILIK | 13,24 | 12,66 | 13,47 | 5 | 12:57 | |
| PC ILETISIM MEDYA | 12,43 | 12,36 | 12,69 | 0.16 | 12:56 | |
| HUN YENILENEBILIR ENERJI | 3,44 | 3,40 | 3,47 | 1.47 | 12:57 | |
| DAP GAYRIMENKUL | 8,04 | 7,98 | 8,12 | 0.37 | 12:57 | |
| GEZINOMI SEYAHAT | 167,70 | 165,70 | 169,60 | -1.29 | 12:56 | |
| GUR-SEL TURIZM TASIMACILIK | 291,00 | 287,50 | 297,25 | 0.34 | 12:57 | |
| SMART GUNES ENERJISI TEK. | 30,30 | 30,20 | 30,94 | -1.43 | 12:57 | |
| LDR TURIZM | 193,30 | 191,50 | 194,70 | 0.68 | 12:54 | |
| CONSUS ENERJI | 2,76 | 2,73 | 2,79 | 0.36 | 12:57 | |
| SUWEN TEKSTIL | 10,70 | 10,26 | 10,88 | -0.83 | 12:57 | |
| ZEDUR ENERJI | 6,94 | 6,93 | 7,13 | -1.7 | 12:55 | |
| ALFA SOLAR ENERJI | 44,96 | 44,70 | 45,78 | -0.75 | 12:56 | |
| PLATFORM TURIZM | 23,84 | 23,60 | 24,10 | -0.5 | 12:56 | |
| AHLATCI DOGALGAZ | 21,36 | 21,10 | 21,80 | -2.91 | 12:57 | |
| TAPDI TINAZTEPE | 33,94 | 33,94 | 34,80 | -0.88 | 12:56 | |
| MACKOLIK INTERNET HIZMETLERI | 33,68 | 32,80 | 34,22 | 0.12 | 12:57 | |
| AKFEN YEN. ENERJI | 17,99 | 17,98 | 18,50 | -1.91 | 12:57 | |
| CW ENERJI | 15,10 | 15,07 | 15,50 | -1.63 | 12:57 | |
| BUYUK SEFLER BIGCHEFS | 25,58 | 24,00 | 26,10 | 4.32 | 12:57 | |
| PASIFIK EURASIA LOJISTIK | 60,15 | 58,15 | 60,85 | 2.04 | 12:57 | |
| IZDEMIR ENERJI | 6,29 | 6,27 | 6,52 | -0.94 | 12:57 | |
| TATLIPINAR ENERJI URETIM | 40,20 | 40,00 | 41,16 | 1.52 | 12:57 | |
| BAYDONER RESTORANLARI | 20,36 | 20,08 | 20,76 | -1.45 | 12:53 | |
| ENERYA ENERJI | 4,08 | 4,07 | 4,14 | -0.49 | 12:56 | |
| EBEBEK MAGAZACILIK | 44,28 | 44,26 | 44,62 | -0.05 | 12:56 | |
| BORLEASE OTOMOTIV | 97,00 | 96,75 | 99,50 | -1.02 | 12:57 | |
| TAB GIDA | 169,80 | 167,70 | 171,00 | 0.18 | 12:57 | |
| CATES ELEKTRIK | 27,56 | 27,50 | 27,96 | -0.65 | 12:57 | |
| SKYALP FINANSAL TEKNOLOJILER | 84,40 | 84,00 | 86,05 | -1.57 | 12:56 | |
| MOGAN ENERJI | 8,36 | 8,35 | 8,49 | -0.36 | 12:57 | |
| IC ENTERRA YEN. ENERJI | 9,87 | 9,83 | 10,00 | -0.3 | 12:56 | |
| RONESANS GAYRIMENKUL YAT. | 108,90 | 108,70 | 110,10 | -1.09 | 12:56 | |
| KOTON MAGAZACILIK | 15,51 | 15,47 | 15,96 | -2.39 | 12:57 | |
| HAREKET PROJE TASIMACILIGI | 63,35 | 62,45 | 63,85 | 0.96 | 12:57 | |
| HOROZ LOJISTIK | 48,36 | 48,28 | 49,60 | -1.51 | 12:57 | |
| DCT TRADING DIS TICARET | 37,76 | 37,34 | 38,38 | 0.16 | 12:57 | |
| LYDIA YESIL ENERJI | 15.305,00 | 15.197,50 | 15.900,00 | -2.25 | 12:56 | |
| GULERMAK AGIR SANAYI | 151,80 | 148,00 | 153,30 | 1.61 | 12:57 | |
| AKFEN INSAAT | 19,53 | 19,50 | 20,16 | -2.11 | 12:57 | |
| MOPAS MARKETCILIK | 25,12 | 24,80 | 26,00 | -2.86 | 12:57 | |
| BIRLESIM GRUP ENERJI | 13,00 | 12,90 | 13,31 | -0.84 | 12:57 | |
| ENDA ENERJI HOLDING | 14,27 | 14,26 | 14,69 | -2.33 | 12:57 | |
| KALYON GUNES TEKNOLOJILERI | 59,85 | 59,45 | 61,40 | -1.8 | 12:57 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
