| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| TORUNLAR GMYO | 74,00 | 72,25 | 75,65 | 2.49 | 18:10 | |
| RAY SIGORTA | 216,00 | 211,40 | 223,70 | 2.22 | 18:10 | |
| DENIZ GMYO | 7,49 | 7,40 | 7,66 | 1.63 | 18:10 | |
| GULER YAT. HOLDING | 3,74 | 3,72 | 3,78 | 0.54 | 18:10 | |
| OSMANLI MENKUL | 7,84 | 7,84 | 8,05 | -1.75 | 18:10 | |
| GOZDE GIRISIM | 21,72 | 21,72 | 22,24 | -0.55 | 18:10 | |
| SISE CAM | 38,38 | 38,26 | 39,06 | -0.05 | 18:10 | |
| GEDIK Y. MEN. DEG. | 5,70 | 5,68 | 5,75 | 0.18 | 18:10 | |
| IS BANKASI (A) | 4.950.000,00 | 0,00 | 0,00 | 0 | 18:10 | |
| YAPI VE KREDI BANK. | 36,22 | 35,78 | 36,56 | 1.23 | 18:10 | |
| IS Y. MEN. DEG. | 39,62 | 39,62 | 40,72 | -0.65 | 18:10 | |
| T. HALK BANKASI | 36,78 | 36,76 | 37,52 | -0.7 | 18:10 | |
| ECZACIBASI YATIRIM | 287,00 | 284,00 | 299,50 | 0.09 | 18:10 | |
| NUROL GMYO | 11,10 | 10,80 | 11,66 | 1 | 18:10 | |
| T.S.K.B. | 12,35 | 12,33 | 12,55 | 0.57 | 18:10 | |
| COSMOS YAT. HOLDING | 287,75 | 260,50 | 297,25 | 0.52 | 18:10 | |
| IDEALIST GMYO | 3,64 | 3,40 | 3,69 | 2.25 | 18:10 | |
| OSTIM ENDUSTRIYEL YAT | 2,97 | 2,93 | 3,01 | 1.02 | 18:10 | |
| ALARKO GMYO | 29,74 | 28,94 | 29,82 | 2.27 | 18:10 | |
| VAKIFLAR BANKASI | 30,68 | 30,28 | 30,94 | 1.12 | 18:10 | |
| DOGAN HOLDING | 16,95 | 16,87 | 17,29 | -0.47 | 18:10 | |
| SEKERBANK | 7,78 | 7,77 | 7,88 | -0.38 | 18:10 | |
| AKBANK | 69,80 | 69,70 | 70,95 | 0.07 | 18:10 | |
| AKIS GMYO | 7,53 | 7,40 | 7,53 | 1.62 | 18:10 | |
| DOGUS GMYO | 31,78 | 31,50 | 32,10 | 0.19 | 18:10 | |
| IS GMYO | 21,00 | 20,96 | 21,64 | -0.19 | 18:10 | |
| VAKIF FIN. KIR. | 1,84 | 1,84 | 1,86 | 0 | 18:10 | |
| LIDER FAKTORING | 4,56 | 4,38 | 4,56 | 3.4 | 18:10 | |
| TSKB GMYO | 6,81 | 6,80 | 6,93 | 0.29 | 18:10 | |
| TEKFEN HOLDING | 70,40 | 69,70 | 72,05 | 0.14 | 18:10 | |
| MAZHAR ZORLU HOLDING | 6,26 | 6,20 | 6,42 | -0.95 | 18:10 | |
| ANADOLU SIGORTA | 23,20 | 22,60 | 23,40 | 0.96 | 18:10 | |
| TURCAS HOLDING | 41,88 | 41,24 | 41,96 | 0.77 | 18:10 | |
| GARANTI BANKASI | 143,50 | 142,50 | 144,60 | 1.06 | 18:10 | |
| ATA GMYO | 15,48 | 15,39 | 16,80 | -6.97 | 18:10 | |
| YESIL YATIRIM HOLDING | 1,96 | 1,93 | 1,98 | 0.51 | 18:10 | |
| DENGE HOLDING | 3,04 | 3,04 | 3,12 | -0.98 | 18:10 | |
| IS GIRISIM | 68,10 | 67,95 | 74,70 | 0.07 | 18:10 | |
| ECZACIBASI ILAC | 81,80 | 80,45 | 83,00 | 1.11 | 18:10 | |
| YENI GIMAT GMYO | 128,30 | 125,70 | 136,10 | 1.26 | 18:10 | |
| GSD HOLDING | 4,57 | 4,52 | 4,62 | 1.33 | 18:10 | |
| ATAKULE GMYO | 7,08 | 7,05 | 7,11 | 0.28 | 18:10 | |
| AKMERKEZ GMYO | 197,90 | 192,90 | 199,90 | 1.44 | 18:10 | |
| HEDEF GIRISIM | 3,15 | 2,80 | 3,15 | 9.76 | 18:10 | |
| ALBARAKA TURK | 7,86 | 7,84 | 7,97 | -0.38 | 18:10 | |
| GLOBAL MEN. DEG. | 13,70 | 13,18 | 14,09 | 0.88 | 18:10 | |
| ANADOLU HAYAT EMEK. | 98,25 | 97,50 | 99,80 | 0.26 | 18:10 | |
| VERUSA HOLDING | 363,50 | 331,50 | 363,50 | 9.98 | 18:10 | |
| IS BANKASI (B) | 445.060,00 | 445.060,00 | 445.060,00 | 10 | 18:10 | |
| OZAK GMYO | 14,22 | 14,11 | 14,51 | 0.78 | 18:10 | |
| OZDERICI GMYO | 2,06 | 1,89 | 2,06 | 9.57 | 18:10 | |
| KILER GMYO | 6,09 | 6,09 | 6,24 | 0 | 18:10 | |
| GLOBAL YAT. HOLDING | 11,95 | 11,83 | 12,00 | 0.25 | 18:10 | |
| REYSAS GMYO | 21,00 | 20,64 | 21,80 | 1.94 | 18:10 | |
| AVRUPA YATIRIM HOLDING | 36,98 | 36,40 | 37,34 | 0.11 | 18:10 | |
| EMLAK KONUT GMYO | 20,44 | 20,28 | 20,68 | 0.99 | 18:10 | |
| PANORA GMYO | 82,35 | 79,70 | 85,55 | 3.52 | 18:10 | |
| ALARKO HOLDING | 102,00 | 101,50 | 103,00 | 0.49 | 18:10 | |
| GARANTI FAKTORING | 27,78 | 25,50 | 28,00 | 6.11 | 18:10 | |
| SINPAS GMYO | 4,54 | 4,37 | 4,54 | 2.95 | 18:10 | |
| KOC HOLDING | 168,80 | 168,50 | 170,50 | 0.06 | 18:10 | |
| SEKER FIN. KIR. | 8,00 | 7,89 | 8,02 | 0.13 | 18:10 | |
| SERVET GMYO | 3,17 | 3,11 | 3,21 | 1.93 | 18:10 | |
| IS BANKASI (C) | 14,09 | 13,62 | 14,10 | 3.76 | 18:10 | |
| METRO HOLDING | 3,97 | 3,90 | 4,03 | 2.58 | 18:10 | |
| IS FIN.KIR. | 16,35 | 16,35 | 16,80 | -2.04 | 18:10 | |
| IHLAS YAYIN HOLDING | 1,96 | 1,95 | 1,99 | -0.51 | 18:10 | |
| IHLAS HOLDING | 2,26 | 2,25 | 2,31 | 0.44 | 18:10 | |
| BORUSAN YAT. PAZ. | 2.200,00 | 2.127,00 | 2.227,00 | 3.53 | 18:10 | |
| AKSIGORTA | 6,80 | 6,76 | 6,88 | 0.29 | 18:10 | |
| AVRASYA GMYO | 9,49 | 9,32 | 9,58 | 0.64 | 18:10 | |
| VERUSATURK GIRISIM | 42,30 | 40,52 | 43,74 | 4.44 | 18:10 | |
| UFUK YATIRIM | 1.768,00 | 1.700,00 | 1.874,00 | 3.57 | 18:10 | |
| KORFEZ GMYO | 2,85 | 2,84 | 2,88 | 0 | 18:10 | |
| POLISAN HOLDING | 16,11 | 15,91 | 16,42 | -0.25 | 18:10 | |
| ISIKLAR ENERJI YAPI HOL. | 66,55 | 65,65 | 67,65 | 1.06 | 18:10 | |
| NET HOLDING | 48,46 | 47,64 | 49,20 | 1.81 | 18:10 | |
| CREDITWEST FAKTORING | 64,75 | 62,35 | 64,90 | 1.57 | 18:10 | |
| MARTI GMYO | 2,39 | 2,38 | 2,43 | 0.42 | 18:10 | |
| TAV HAVALIMANLARI | 298,25 | 298,25 | 308,50 | -2.13 | 18:10 | |
| VAKIF GMYO | 2,48 | 2,48 | 2,51 | 0 | 18:10 | |
| AKFEN GMYO | 2,57 | 2,50 | 2,60 | 0 | 18:10 | |
| SABANCI HOLDING | 84,25 | 83,80 | 85,00 | 0.9 | 18:10 | |
| HALK GMYO | 3,75 | 3,74 | 3,79 | 0.27 | 18:10 | |
| INFO YATIRIM | 3,50 | 3,48 | 3,56 | 0.86 | 18:10 | |
| ICBC TURKEY BANK | 13,10 | 12,92 | 13,14 | 1.08 | 18:10 | |
| MISTRAL GMYO | 6,20 | 5,84 | 6,30 | 3.33 | 18:10 | |
| MARKA YATIRIM HOLDING | 37,16 | 33,52 | 37,48 | 8.02 | 18:10 | |
| BERA HOLDING | 17,50 | 17,47 | 19,49 | -3.69 | 18:10 | |
| ANADOLU GRUBU HOLDING | 28,70 | 28,32 | 28,94 | 1.27 | 18:10 | |
| PEKER GMYO | 12,60 | 12,60 | 13,90 | -10 | 18:10 | |
| TREND GMYO | 37,98 | 36,52 | 39,10 | 0.37 | 18:10 | |
| RAL YATIRIM HOLDING | 228,70 | 224,50 | 233,00 | 0.31 | 18:10 | |
| HUB GIRISIM | 2,49 | 2,46 | 2,54 | -1.58 | 18:10 | |
| AKDENIZ YATIRIM HOLDING | 2,74 | 2,70 | 2,75 | 0 | 18:10 | |
| TURKIYE SIGORTA | 11,81 | 10,97 | 11,86 | 7.07 | 18:10 | |
| INVEO YATIRIM HOLDING | 8,34 | 8,01 | 8,46 | -0.12 | 18:10 | |
| DERLUKS YATIRIM HOLDING | 13,14 | 12,94 | 13,28 | 1.39 | 18:10 | |
| ZIRAAT GMYO | 23,44 | 22,80 | 23,96 | 1.74 | 18:10 | |
| UNLU YATIRIM HOLDING | 16,49 | 16,11 | 17,06 | 0.3 | 18:10 | |
| OYAK YATIRIM MENKUL | 40,50 | 40,10 | 40,74 | 1.1 | 18:10 | |
| BASKENT DOGALGAZ GMYO | 46,54 | 44,06 | 46,54 | 5.1 | 18:10 | |
| KORAY GMYO | 5,01 | 4,85 | 5,09 | 0 | 18:10 | |
| AGESA HAYAT EMEKLILIK | 221,20 | 204,40 | 224,00 | 3.12 | 18:10 | |
| KIZILBUK GYO | 10,90 | 10,73 | 11,17 | 0.55 | 18:10 | |
| GELECEK VARLIK YONETIMI | 80,00 | 78,25 | 80,10 | 1.33 | 18:10 | |
| HEDEF HOLDING | 40,10 | 38,16 | 42,32 | -5.25 | 18:10 | |
| ULUSAL FAKTORING | 3,62 | 3,57 | 3,64 | 0.56 | 18:10 | |
| PASIFIK GMYO | 2,49 | 2,47 | 2,56 | 0 | 18:10 | |
| OTTO HOLDING | 470,00 | 459,00 | 507,50 | 1.73 | 18:10 | |
| INVESTCO HOLDING | 346,50 | 330,00 | 348,00 | 5.16 | 18:10 | |
| SEKER GMYO | 5,20 | 5,13 | 5,37 | 1.56 | 18:10 | |
| PARDUS GIRISIM | 6,08 | 6,08 | 6,37 | -4.25 | 18:10 | |
| KILER HOLDING | 306,25 | 301,25 | 325,00 | -6.06 | 18:10 | |
| BIRIKIM VARLIK YONETIM | 98,20 | 98,20 | 106,00 | -4.94 | 18:10 | |
| TERA YATIRIM MENKUL DEGERLER | 172,00 | 172,00 | 189,00 | -5.23 | 18:10 | |
| EYG GMYO | 3,79 | 3,60 | 3,91 | 4.99 | 18:10 | |
| KATILIMEVIM TAS. FIN. | 21,44 | 19,21 | 21,44 | 9.95 | 18:10 | |
| A1 CAPITAL YATIRIM | 11,80 | 11,36 | 11,90 | 3.78 | 18:10 | |
| ICU GIRISIM | 2,61 | 2,57 | 2,64 | 1.56 | 18:10 | |
| FUZUL GMYO | 12,88 | 12,76 | 13,15 | 0.63 | 18:10 | |
| ASCE GMYO | 10,85 | 10,65 | 11,15 | 2.17 | 18:10 | |
| KUZUGRUP GMYO | 23,20 | 23,20 | 23,66 | -1.19 | 18:10 | |
| ADRA GMYO | 43,98 | 43,90 | 44,76 | -1.26 | 18:10 | |
| MHR GMYO | 3,45 | 3,39 | 3,50 | 0.88 | 18:10 | |
| VERA KONSEPT GMYO | 2,40 | 2,38 | 2,45 | 0.84 | 18:10 | |
| LORAS HOLDING | 3,93 | 3,90 | 4,01 | 0 | 18:10 | |
| 1000 YATIRIMLAR HOL. | 8,83 | 8,79 | 8,97 | 0.11 | 18:10 | |
| SEKER YATIRIM | 11,77 | 11,23 | 11,88 | 4.81 | 18:10 | |
| BATI EGE GMYO | 4,69 | 4,67 | 4,77 | -0.21 | 18:10 | |
| SUR TATIL EVLERI GMYO | 44,00 | 42,56 | 44,48 | 3.04 | 18:10 | |
| AVRUPAKENT GMYO | 52,00 | 51,75 | 52,45 | 0.1 | 18:10 | |
| LYDIA HOLDING | 168,00 | 160,80 | 175,00 | 4.09 | 18:10 | |
| AHES GMYO | 16,72 | 15,06 | 16,72 | 10 | 18:10 | |
| GRAINTURK HOLDING | 287,50 | 264,50 | 289,00 | 7.38 | 18:10 | |
| SUMER VARLIK YONETIM | 115,10 | 115,10 | 132,00 | -9.94 | 18:10 | |
| EGEYAPI AVRUPA GMYO | 26,32 | 26,08 | 26,70 | 0.61 | 18:10 | |
| DESTEK FINANS FAKTORING | 555,00 | 528,50 | 591,50 | -4.48 | 18:10 | |
| BULLS GSYO | 43,80 | 42,50 | 43,96 | 0.69 | 18:10 | |
| TERA YATIRIM TEK. HOL. | 31,50 | 31,50 | 31,50 | -9.95 | 18:10 | |
| TERA FINANSAL YAT. HOL. | 583,50 | 583,50 | 583,50 | -9.95 | 18:10 | |
| DUNYA HOLDING | 116,30 | 111,80 | 117,60 | 2.92 | 18:10 | |
| VAKIF FAKTORING | 11,24 | 11,22 | 11,44 | 0.36 | 18:10 | |
| PASIFIK HOLDING | 1,55 | 1,55 | 1,61 | -1.9 | 18:10 | |
| ZERAY GMYO | 9,87 | 9,81 | 10,41 | -3.89 | 18:10 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
