| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| TORUNLAR GMYO | 63,30 | 60,60 | 63,35 | 3.43 | 13:20 | |
| RAY SIGORTA | 235,50 | 235,30 | 248,00 | -2.77 | 13:20 | |
| DENIZ GMYO | 6,05 | 6,03 | 6,18 | -1.47 | 13:20 | |
| GULER YAT. HOLDING | 2,99 | 2,81 | 3,04 | 6.41 | 13:20 | |
| OSMANLI MENKUL | 8,32 | 8,25 | 8,51 | -1.54 | 13:19 | |
| GOZDE GIRISIM | 17,41 | 17,20 | 17,70 | -1.36 | 13:20 | |
| SISE CAM | 34,54 | 34,52 | 35,14 | -0.92 | 13:20 | |
| GEDIK Y. MEN. DEG. | 7,80 | 7,75 | 7,85 | -0.64 | 13:17 | |
| IS BANKASI (A) | 0,00 | 0,00 | 0,00 | 0 | 18:10 | |
| YAPI VE KREDI BANK. | 22,60 | 22,58 | 22,92 | -0.62 | 13:20 | |
| IS Y. MEN. DEG. | 36,54 | 36,32 | 37,30 | -1.24 | 13:20 | |
| T. HALK BANKASI | 20,04 | 19,86 | 20,16 | 0.5 | 13:19 | |
| ECZACIBASI YATIRIM | 175,00 | 173,80 | 178,30 | -1.3 | 13:19 | |
| NUROL GMYO | 6,20 | 6,15 | 6,36 | -2.67 | 13:20 | |
| T.S.K.B. | 10,29 | 10,26 | 11,01 | 1.08 | 13:20 | |
| COSMOS YAT. HOLDING | 110,00 | 107,90 | 111,20 | -1.52 | 13:17 | |
| IDEALIST GMYO | 2,84 | 2,77 | 2,90 | -1.05 | 13:19 | |
| OSTIM ENDUSTRIYEL YAT | 4,06 | 3,85 | 4,14 | 3.84 | 13:18 | |
| ALARKO GMYO | 17,37 | 17,36 | 17,69 | 0.06 | 13:20 | |
| VAKIFLAR BANKASI | 20,84 | 20,64 | 21,14 | -0.38 | 13:20 | |
| DOGAN HOLDING | 15,40 | 15,33 | 15,65 | -0.9 | 13:20 | |
| SEKERBANK | 5,17 | 5,15 | 5,24 | -0.77 | 13:19 | |
| AKBANK | 48,58 | 48,56 | 49,28 | -0.74 | 13:20 | |
| AKIS GMYO | 6,11 | 6,11 | 6,17 | -0.33 | 13:19 | |
| DOGUS GMYO | 32,60 | 32,50 | 33,48 | -2.98 | 13:19 | |
| IS GMYO | 14,58 | 14,54 | 14,79 | -0.61 | 13:19 | |
| VAKIF FIN. KIR. | 2,18 | 2,11 | 2,19 | 2.83 | 13:19 | |
| LIDER FAKTORING | 3,41 | 3,14 | 3,45 | 7.57 | 13:19 | |
| TSKB GMYO | 6,42 | 6,42 | 6,59 | -2.28 | 13:20 | |
| TEKFEN HOLDING | 136,60 | 135,80 | 140,70 | 0.44 | 13:20 | |
| MAZHAR ZORLU HOLDING | 5,71 | 5,66 | 5,85 | -0.7 | 13:17 | |
| ANADOLU SIGORTA | 88,50 | 86,70 | 88,90 | 0.34 | 13:20 | |
| TURCAS PETROL | 32,06 | 31,58 | 32,20 | 1.52 | 13:20 | |
| GARANTI BANKASI | 101,20 | 101,00 | 102,80 | -1.17 | 13:20 | |
| ATA GMYO | 10,00 | 9,98 | 10,13 | -0.3 | 13:03 | |
| METEMTUR YATIRIM | 20,46 | 20,30 | 21,32 | 2.3 | 13:20 | |
| YESIL YATIRIM HOLDING | 1,41 | 1,40 | 1,43 | 0 | 13:19 | |
| DENGE HOLDING | 3,13 | 3,11 | 3,21 | -1.57 | 13:20 | |
| IS GIRISIM | 28,26 | 28,04 | 29,32 | -5.86 | 13:20 | |
| ECZACIBASI ILAC | 43,96 | 43,94 | 44,76 | -1.26 | 13:20 | |
| YENI GIMAT GMYO | 74,85 | 73,80 | 75,15 | -0.47 | 13:16 | |
| GSD HOLDING | 4,25 | 4,16 | 4,29 | 2.41 | 13:20 | |
| ATAKULE GMYO | 6,18 | 6,13 | 6,27 | -1.59 | 13:17 | |
| AKMERKEZ GMYO | 192,20 | 188,80 | 196,80 | -2.34 | 13:18 | |
| HEDEF GIRISIM | 1,18 | 1,16 | 1,19 | 1.72 | 13:20 | |
| ALBARAKA TURK | 6,00 | 5,99 | 6,06 | -0.33 | 13:19 | |
| GLOBAL MEN. DEG. | 10,89 | 9,92 | 10,89 | 10 | 13:20 | |
| ANADOLU HAYAT EMEK. | 81,25 | 81,15 | 84,10 | -2.58 | 13:20 | |
| VERUSA HOLDING | 253,00 | 252,00 | 270,00 | -6.04 | 13:19 | |
| IS BANKASI (B) | 541.505,00 | 541.502,50 | 541.505,00 | 0.28 | 12:55 | |
| OZAK GMYO | 10,28 | 10,26 | 10,39 | -0.87 | 13:20 | |
| OZDERICI GMYO | 5,07 | 5,04 | 5,16 | -1.36 | 13:20 | |
| KILER GMYO | 4,30 | 4,27 | 4,36 | -1.15 | 13:18 | |
| GLOBAL YAT. HOLDING | 7,55 | 7,03 | 7,67 | 8.17 | 13:20 | |
| REYSAS GMYO | 13,98 | 13,71 | 14,07 | 1.38 | 13:20 | |
| AVRUPA YATIRIM HOLDING | 40,68 | 40,68 | 43,62 | -10 | 13:19 | |
| EMLAK KONUT GMYO | 11,81 | 11,66 | 11,91 | 0.6 | 13:20 | |
| PANORA GMYO | 61,45 | 60,80 | 63,00 | -0.41 | 13:19 | |
| ALARKO HOLDING | 93,05 | 92,80 | 95,40 | -1.48 | 13:20 | |
| GARANTI FAKTORING | 33,02 | 32,50 | 37,72 | -5.71 | 13:20 | |
| SINPAS GMYO | 3,33 | 3,30 | 3,38 | -0.89 | 13:19 | |
| KOC HOLDING | 138,60 | 138,20 | 142,00 | -1.49 | 13:20 | |
| SEKER FIN. KIR. | 7,20 | 7,04 | 7,21 | 1.41 | 13:19 | |
| SERVET GMYO | 3,05 | 3,04 | 3,17 | -2.87 | 13:19 | |
| IS BANKASI (C) | 10,11 | 10,11 | 10,26 | -0.88 | 13:20 | |
| DAGI YATIRIM HOLDING | 119,40 | 114,00 | 121,50 | 8.05 | 13:20 | |
| METRO HOLDING | 2,36 | 2,34 | 2,37 | 0 | 13:20 | |
| IS FIN.KIR. | 12,80 | 12,64 | 12,95 | -0.31 | 13:20 | |
| IHLAS YAYIN HOLDING | 2,04 | 2,03 | 2,10 | -1.45 | 13:19 | |
| IHLAS HOLDING | 2,27 | 2,25 | 2,34 | -2.99 | 13:20 | |
| BORUSAN YAT. PAZ. | 2.189,00 | 2.160,00 | 2.240,00 | 0.14 | 13:20 | |
| AKSIGORTA | 6,13 | 6,13 | 6,20 | -0.49 | 13:19 | |
| AVRASYA GMYO | 9,15 | 8,97 | 9,18 | -0.44 | 13:19 | |
| VERUSATURK GIRISIM | 31,82 | 31,70 | 32,40 | -2.15 | 13:19 | |
| UFUK YATIRIM | 762,00 | 725,50 | 765,00 | 3.96 | 13:20 | |
| KORFEZ GMYO | 15,05 | 14,93 | 15,19 | -3.22 | 13:20 | |
| POLISAN HOLDING | 15,37 | 15,08 | 15,63 | 0.33 | 13:20 | |
| ISIKLAR ENERJI YAPI HOL. | 10,40 | 10,30 | 10,70 | 0 | 13:20 | |
| NET HOLDING | 36,78 | 36,78 | 38,94 | -5.26 | 13:20 | |
| CREDITWEST FAKTORING | 8,57 | 8,15 | 8,57 | 2.02 | 13:20 | |
| MARTI GMYO | 1,34 | 1,33 | 1,37 | -2.19 | 13:20 | |
| TAV HAVALIMANLARI | 229,80 | 226,50 | 230,50 | 1.28 | 13:20 | |
| VAKIF GMYO | 1,89 | 1,86 | 1,91 | 1.07 | 13:20 | |
| AKFEN GMYO | 1,92 | 1,86 | 1,93 | 3.23 | 13:20 | |
| SABANCI HOLDING | 73,50 | 73,35 | 74,65 | -0.88 | 13:20 | |
| HALK GMYO | 2,51 | 2,49 | 2,52 | 0.4 | 13:18 | |
| INFO YATIRIM | 1,88 | 1,87 | 1,93 | -2.08 | 13:20 | |
| ICBC TURKEY BANK | 12,19 | 12,08 | 12,32 | -0.33 | 13:19 | |
| MISTRAL GMYO | 4,22 | 4,15 | 4,30 | 0.24 | 13:20 | |
| MARKA YATIRIM HOLDING | 54,95 | 54,60 | 55,80 | -1.43 | 13:19 | |
| BERA HOLDING | 14,59 | 14,57 | 14,88 | -1.22 | 13:20 | |
| ANADOLU GRUBU HOLDING | 272,75 | 271,00 | 274,25 | 0.18 | 13:20 | |
| PEKER GMYO | 1,42 | 1,40 | 1,42 | 0.71 | 13:20 | |
| TREND GMYO | 14,60 | 14,53 | 15,19 | -3.05 | 13:19 | |
| RAL YATIRIM HOLDING | 116,50 | 112,40 | 116,80 | 3.46 | 13:20 | |
| HUB GIRISIM | 1,74 | 1,65 | 1,78 | 1.75 | 13:18 | |
| AKDENIZ YATIRIM HOLDING | 3,37 | 3,05 | 3,38 | 4.66 | 13:20 | |
| TURKIYE SIGORTA | 17,34 | 17,30 | 17,63 | -0.29 | 13:20 | |
| INVEO YATIRIM HOLDING | 6,00 | 6,00 | 6,08 | -0.99 | 13:18 | |
| DERLUKS YATIRIM HOLDING | 123,60 | 112,20 | 133,20 | -0.8 | 13:20 | |
| ZIRAAT GMYO | 24,84 | 24,76 | 25,36 | -0.72 | 13:20 | |
| UNLU YATIRIM HOLDING | 14,91 | 14,50 | 15,24 | -0.6 | 13:19 | |
| OYAK YATIRIM MENKUL | 26,58 | 26,50 | 27,40 | -2.35 | 13:19 | |
| BASKENT DOGALGAZ GMYO | 29,32 | 29,26 | 30,30 | -2.27 | 13:17 | |
| KORAY GMYO | 3,13 | 3,07 | 3,13 | 1.29 | 13:20 | |
| AGESA HAYAT EMEKLILIK | 137,60 | 135,50 | 144,50 | 2.99 | 13:20 | |
| KIZILBUK GYO | 9,73 | 9,64 | 9,95 | -1.72 | 13:20 | |
| GELECEK VARLIK YONETIMI | 62,75 | 62,35 | 65,65 | -2.71 | 13:20 | |
| HEDEF HOLDING | 8,93 | 8,82 | 9,15 | 1.36 | 13:20 | |
| ULUSAL FAKTORING | 16,33 | 15,15 | 16,62 | 7.79 | 13:20 | |
| PASIFIK GMYO | 1,80 | 1,79 | 1,84 | -0.55 | 13:19 | |
| OTTO HOLDING | 368,25 | 367,00 | 379,00 | -2.06 | 13:14 | |
| INVESTCO HOLDING | 221,10 | 218,10 | 221,90 | -0.41 | 13:18 | |
| SEKER GMYO | 4,01 | 4,00 | 4,04 | 0.5 | 13:20 | |
| PARDUS GIRISIM | 4,86 | 4,73 | 4,94 | 1.67 | 13:19 | |
| KILER HOLDING | 26,02 | 25,82 | 26,66 | -1.36 | 13:19 | |
| BIRIKIM VARLIK YONETIM | 63,45 | 63,35 | 67,20 | 0 | 13:20 | |
| TERA YATIRIM MENKUL DEGERLER | 120,50 | 103,80 | 121,70 | 4.6 | 13:20 | |
| EYG GMYO | 2,47 | 2,45 | 2,50 | -0.4 | 13:18 | |
| KATILIMEVIM TAS. FIN. | 75,85 | 75,70 | 77,75 | -1.88 | 13:20 | |
| A1 CAPITAL YATIRIM | 4,87 | 4,65 | 4,89 | 3.62 | 13:20 | |
| ICU GIRISIM | 11,40 | 11,33 | 12,31 | -5.79 | 13:20 | |
| FUZUL GMYO | 35,68 | 34,90 | 37,14 | -1.44 | 13:20 | |
| ASCE GMYO | 10,13 | 10,10 | 10,23 | -0.88 | 13:19 | |
| KUZUGRUP GMYO | 18,66 | 18,65 | 18,94 | -1.27 | 13:19 | |
| ADRA GMYO | 29,58 | 29,00 | 30,14 | 1.09 | 13:19 | |
| MHR GMYO | 4,64 | 4,62 | 4,72 | -0.85 | 13:20 | |
| VERA KONSEPT GMYO | 2,21 | 2,19 | 2,25 | -0.9 | 13:19 | |
| LORAS HOLDING | 3,42 | 3,35 | 3,60 | 4.27 | 13:20 | |
| 1000 YATIRIMLAR HOL. | 251,25 | 249,80 | 255,75 | -0.89 | 13:20 | |
| SEKER YATIRIM | 11,42 | 11,11 | 11,74 | -7.46 | 13:20 | |
| BATI EGE GMYO | 18,62 | 18,28 | 18,65 | 1.97 | 13:20 | |
| SUR TATIL EVLERI GMYO | 45,56 | 41,58 | 45,56 | 7.76 | 13:20 | |
| AVRUPAKENT GMYO | 51,45 | 51,20 | 52,15 | -1.06 | 13:20 | |
| PERA YATIRIM HOLDING | 16,25 | 15,07 | 16,27 | 8.33 | 13:20 | |
| LYDIA HOLDING | 95,20 | 92,20 | 96,70 | 2.15 | 13:19 | |
| AHES GMYO | 20,34 | 19,80 | 20,54 | -0.78 | 13:20 | |
| GRAINTURK HOLDING | 302,50 | 290,00 | 307,25 | 0.58 | 13:20 | |
| SUMER VARLIK YONETIM | 124,40 | 119,70 | 132,10 | 2.05 | 13:19 | |
| EGEYAPI AVRUPA GMYO | 17,11 | 17,06 | 17,40 | -0.18 | 13:20 | |
| DESTEK FINANS FAKTORING | 200,80 | 194,70 | 213,00 | -3.46 | 13:20 | |
| BULLS GSYO | 28,62 | 28,22 | 29,86 | -2.65 | 13:20 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
