| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| RAY SIGORTA | 241,70 | 239,20 | 246,00 | -1.55 | 18:10 | |
| GULER YAT. HOLDING | 4,29 | 4,21 | 4,42 | -0.69 | 18:10 | |
| DENIZ GMYO | 7,10 | 6,61 | 7,25 | 6.77 | 18:10 | |
| TORUNLAR GMYO | 74,45 | 72,95 | 74,70 | 1.22 | 18:10 | |
| GEDIK Y. MEN. DEG. | 6,73 | 6,70 | 7,06 | -1.32 | 18:10 | |
| SISE CAM | 35,68 | 35,06 | 35,72 | 0.79 | 18:10 | |
| GOZDE GIRISIM | 21,94 | 21,80 | 22,60 | -2.4 | 18:10 | |
| OSMANLI MENKUL | 8,77 | 8,70 | 9,06 | -0.23 | 18:10 | |
| IS Y. MEN. DEG. | 39,78 | 39,32 | 40,12 | 0 | 18:10 | |
| NUROL GMYO | 9,25 | 9,25 | 9,44 | -1.49 | 18:10 | |
| IS BANKASI (A) | 4.950.000,00 | 0,00 | 0,00 | 0 | 18:10 | |
| T.S.K.B. | 11,84 | 11,67 | 11,96 | -1.25 | 18:10 | |
| T. HALK BANKASI | 27,04 | 26,70 | 27,38 | -0.88 | 18:10 | |
| YAPI VE KREDI BANK. | 31,96 | 31,56 | 32,54 | -0.19 | 18:10 | |
| ECZACIBASI YATIRIM | 346,50 | 335,75 | 350,25 | 1.32 | 18:10 | |
| VAKIFLAR BANKASI | 26,98 | 26,44 | 27,14 | 0.97 | 18:10 | |
| OSTIM ENDUSTRIYEL YAT | 3,08 | 3,06 | 3,21 | -3.75 | 18:10 | |
| IDEALIST GMYO | 3,12 | 3,00 | 3,16 | 1.96 | 18:10 | |
| COSMOS YAT. HOLDING | 165,70 | 146,00 | 165,70 | 9.95 | 18:10 | |
| ALARKO GMYO | 30,54 | 29,08 | 30,90 | 2.97 | 18:10 | |
| DOGAN HOLDING | 17,06 | 16,86 | 17,29 | -1.33 | 18:10 | |
| SEKERBANK | 8,10 | 8,06 | 8,44 | -4.59 | 18:10 | |
| IS GMYO | 20,42 | 19,68 | 20,50 | 1.69 | 18:10 | |
| VAKIF FIN. KIR. | 2,33 | 2,22 | 2,33 | 4.48 | 18:10 | |
| DOGUS GMYO | 31,62 | 30,02 | 32,54 | -0.5 | 18:10 | |
| TEKFEN HOLDING | 72,05 | 70,75 | 72,95 | -0.21 | 18:10 | |
| GARANTI BANKASI | 129,20 | 127,90 | 130,40 | -0.23 | 18:10 | |
| AKBANK | 58,30 | 57,80 | 59,10 | -0.68 | 18:10 | |
| MAZHAR ZORLU HOLDING | 6,19 | 6,07 | 6,20 | 0 | 18:10 | |
| ATA GMYO | 13,80 | 13,32 | 13,91 | 0.88 | 18:10 | |
| YESIL YATIRIM HOLDING | 2,51 | 2,49 | 2,76 | -3.83 | 18:10 | |
| HEDEF GIRISIM | 3,36 | 3,36 | 3,73 | -9.92 | 18:10 | |
| YENI GIMAT GMYO | 130,60 | 130,50 | 134,80 | -2.61 | 18:10 | |
| GSD HOLDING | 4,35 | 4,32 | 4,39 | 0 | 18:10 | |
| ANADOLU SIGORTA | 21,92 | 21,92 | 22,38 | -0.99 | 18:10 | |
| LIDER FAKTORING | 4,52 | 4,49 | 4,73 | -3.42 | 18:10 | |
| AKIS GMYO | 7,52 | 7,42 | 7,53 | -0.13 | 18:10 | |
| TURCAS HOLDING | 40,12 | 38,80 | 40,56 | 2.35 | 18:10 | |
| DENGE HOLDING | 3,92 | 3,80 | 4,18 | 3.16 | 18:10 | |
| ANADOLU HAYAT EMEK. | 96,70 | 95,00 | 97,60 | 0.1 | 18:10 | |
| IS BANKASI (B) | 493.000,00 | 492.897,50 | 493.495,00 | -2.95 | 18:10 | |
| OZAK GMYO | 14,43 | 14,38 | 14,92 | -2.83 | 18:10 | |
| OZDERICI GMYO | 2,98 | 2,93 | 3,05 | -1.65 | 18:10 | |
| ATAKULE GMYO | 7,49 | 7,40 | 7,57 | -0.13 | 18:10 | |
| AKMERKEZ GMYO | 219,20 | 214,40 | 224,70 | -2.45 | 18:10 | |
| GLOBAL YAT. HOLDING | 11,28 | 11,12 | 11,39 | -0.27 | 18:10 | |
| ALBARAKA TURK | 7,50 | 7,50 | 7,73 | -2.85 | 18:10 | |
| ECZACIBASI ILAC | 91,20 | 85,35 | 91,20 | 7.29 | 18:10 | |
| GLOBAL MEN. DEG. | 11,88 | 11,70 | 12,40 | -2.78 | 18:10 | |
| VERUSA HOLDING | 205,00 | 199,40 | 211,40 | -2.98 | 18:10 | |
| KILER GMYO | 6,38 | 6,35 | 6,51 | -1.24 | 18:10 | |
| REYSAS GMYO | 21,00 | 20,50 | 21,28 | -0.76 | 18:10 | |
| TSKB GMYO | 7,65 | 7,39 | 7,71 | 3.24 | 18:10 | |
| IS GIRISIM | 79,25 | 76,35 | 81,90 | 2.46 | 18:10 | |
| KOC HOLDING | 164,00 | 161,90 | 165,80 | -0.61 | 18:10 | |
| IHLAS HOLDING | 3,24 | 3,24 | 3,40 | -1.22 | 18:10 | |
| AVRASYA GMYO | 11,28 | 10,98 | 11,64 | 0.71 | 18:10 | |
| KORFEZ GMYO | 3,21 | 3,20 | 3,25 | -1.23 | 18:10 | |
| MARTI GMYO | 2,85 | 2,76 | 2,87 | -1.38 | 18:10 | |
| BORUSAN YAT. PAZ. | 2.307,00 | 2.294,00 | 2.377,00 | -2.29 | 18:10 | |
| AKFEN GMYO | 2,65 | 2,62 | 2,69 | -1.49 | 18:10 | |
| PANORA GMYO | 85,10 | 83,95 | 86,55 | -1.96 | 18:10 | |
| ALARKO HOLDING | 87,80 | 86,10 | 90,00 | -1.95 | 18:10 | |
| POLISAN HOLDING | 16,63 | 16,57 | 17,00 | -2.23 | 18:10 | |
| ISIKLAR ENERJI YAPI HOL. | 50,10 | 49,12 | 51,40 | 1.42 | 18:10 | |
| CREDITWEST FAKTORING | 40,44 | 37,38 | 41,80 | 6.42 | 18:10 | |
| SABANCI HOLDING | 75,20 | 74,75 | 76,10 | -0.86 | 18:10 | |
| HALK GMYO | 3,88 | 3,81 | 3,89 | 0.26 | 18:10 | |
| NET HOLDING | 48,74 | 48,22 | 50,15 | -1.77 | 18:10 | |
| INFO YATIRIM | 3,86 | 3,82 | 4,00 | -1.78 | 18:10 | |
| METRO HOLDING | 5,14 | 5,00 | 5,29 | 0.59 | 18:10 | |
| IS FIN.KIR. | 19,08 | 18,93 | 19,36 | -0.93 | 18:10 | |
| VERUSATURK GIRISIM | 38,02 | 37,32 | 38,98 | -1.76 | 18:10 | |
| SINPAS GMYO | 4,66 | 4,57 | 4,73 | -1.27 | 18:10 | |
| SEKER FIN. KIR. | 8,44 | 8,35 | 8,54 | -0.47 | 18:10 | |
| TAV HAVALIMANLARI | 254,50 | 251,75 | 266,00 | -4.5 | 18:10 | |
| SERVET GMYO | 3,10 | 3,05 | 3,16 | -0.32 | 18:10 | |
| GARANTI FAKTORING | 25,00 | 24,66 | 25,48 | -0.32 | 18:10 | |
| IHLAS YAYIN HOLDING | 2,26 | 2,26 | 2,37 | -3.42 | 18:10 | |
| VAKIF GMYO | 2,74 | 2,65 | 2,79 | 3.01 | 18:10 | |
| AKSIGORTA | 6,74 | 6,59 | 6,75 | 1.05 | 18:10 | |
| AVRUPA YATIRIM HOLDING | 40,78 | 40,00 | 41,30 | -0.15 | 18:10 | |
| IS BANKASI (C) | 12,32 | 12,22 | 12,50 | -0.73 | 18:10 | |
| EMLAK KONUT GMYO | 18,59 | 17,93 | 18,63 | 2.42 | 18:10 | |
| UFUK YATIRIM | 1.606,00 | 1.541,00 | 1.711,00 | -6.14 | 18:10 | |
| ICBC TURKEY BANK | 13,43 | 13,30 | 13,66 | -0.15 | 18:10 | |
| MISTRAL GMYO | 5,60 | 5,60 | 5,80 | -2.1 | 18:10 | |
| MARKA YATIRIM HOLDING | 42,18 | 41,00 | 43,38 | -2.45 | 18:10 | |
| BERA HOLDING | 16,51 | 16,39 | 17,35 | -3.51 | 18:10 | |
| ANADOLU GRUBU HOLDING | 26,48 | 25,86 | 26,60 | 0.68 | 18:10 | |
| PEKER GMYO | 12,62 | 12,58 | 12,73 | 0.08 | 18:10 | |
| TREND GMYO | 31,52 | 31,10 | 32,80 | -1.44 | 18:10 | |
| RAL YATIRIM HOLDING | 193,00 | 187,00 | 194,00 | 0.52 | 18:10 | |
| HUB GIRISIM | 2,98 | 2,93 | 3,07 | -2.93 | 18:10 | |
| AKDENIZ YATIRIM HOLDING | 3,04 | 2,98 | 3,07 | 0.33 | 18:10 | |
| TURKIYE SIGORTA | 12,84 | 12,68 | 12,98 | 1.1 | 18:10 | |
| INVEO YATIRIM HOLDING | 9,92 | 9,67 | 10,14 | 1.64 | 18:10 | |
| DERLUKS YATIRIM HOLDING | 14,23 | 14,12 | 14,71 | -2.8 | 18:10 | |
| ZIRAAT GMYO | 22,52 | 22,32 | 22,98 | -0.09 | 18:10 | |
| UNLU YATIRIM HOLDING | 14,42 | 14,41 | 15,41 | -4.69 | 18:10 | |
| OYAK YATIRIM MENKUL | 40,04 | 39,32 | 40,56 | 0.86 | 18:10 | |
| BASKENT DOGALGAZ GMYO | 42,00 | 41,00 | 42,10 | 1.2 | 18:10 | |
| KORAY GMYO | 6,81 | 6,17 | 6,90 | 8.27 | 18:10 | |
| AGESA HAYAT EMEKLILIK | 212,00 | 206,30 | 213,40 | 1.97 | 18:10 | |
| KIZILBUK GYO | 10,94 | 10,94 | 12,54 | -9.96 | 18:10 | |
| GELECEK VARLIK YONETIMI | 71,45 | 70,90 | 73,30 | -0.76 | 18:10 | |
| HEDEF HOLDING | 54,85 | 52,55 | 58,60 | -3.69 | 18:10 | |
| ULUSAL FAKTORING | 3,79 | 3,73 | 3,88 | 0.26 | 18:10 | |
| PASIFIK GMYO | 2,94 | 2,76 | 2,96 | 4.26 | 18:10 | |
| OTTO HOLDING | 436,00 | 425,75 | 436,00 | 0.93 | 18:10 | |
| INVESTCO HOLDING | 223,90 | 210,60 | 230,00 | 5.61 | 18:10 | |
| SEKER GMYO | 6,06 | 5,34 | 6,06 | 9.98 | 18:10 | |
| PARDUS GIRISIM | 6,13 | 5,94 | 6,16 | 1.16 | 18:10 | |
| KILER HOLDING | 131,30 | 122,60 | 132,30 | 2.1 | 18:10 | |
| BIRIKIM VARLIK YONETIM | 84,70 | 81,50 | 85,80 | 3.48 | 18:10 | |
| TERA YATIRIM MENKUL DEGERLER | 290,00 | 279,75 | 293,50 | 4.32 | 18:10 | |
| EYG GMYO | 4,42 | 4,21 | 4,49 | 3.27 | 18:10 | |
| KATILIMEVIM TAS. FIN. | 15,18 | 14,75 | 15,63 | 1 | 18:10 | |
| A1 CAPITAL YATIRIM | 12,04 | 11,96 | 12,24 | -0.91 | 18:10 | |
| ICU GIRISIM | 2,97 | 2,93 | 3,02 | -1.98 | 18:10 | |
| FUZUL GMYO | 12,80 | 12,66 | 13,04 | -1.16 | 18:10 | |
| ASCE GMYO | 11,00 | 10,91 | 11,16 | -0.99 | 18:10 | |
| KUZUGRUP GMYO | 24,40 | 24,16 | 24,74 | 0.16 | 18:10 | |
| ADRA GMYO | 45,34 | 45,34 | 46,88 | -2.91 | 18:10 | |
| MHR GMYO | 4,03 | 3,97 | 4,10 | 0.25 | 18:10 | |
| VERA KONSEPT GMYO | 3,00 | 2,96 | 3,03 | 0.33 | 18:10 | |
| LORAS HOLDING | 5,50 | 5,44 | 5,65 | -1.26 | 18:10 | |
| 1000 YATIRIMLAR HOL. | 10,94 | 10,75 | 11,34 | -3.1 | 18:10 | |
| SEKER YATIRIM | 12,17 | 12,05 | 12,38 | -0.49 | 18:10 | |
| BATI EGE GMYO | 5,11 | 5,08 | 5,19 | -1.54 | 18:10 | |
| SUR TATIL EVLERI GMYO | 51,30 | 50,30 | 52,15 | -0.1 | 18:10 | |
| AVRUPAKENT GMYO | 53,90 | 52,05 | 54,00 | 1.99 | 18:10 | |
| LYDIA HOLDING | 177,60 | 170,00 | 186,60 | 0.06 | 18:10 | |
| AHES GMYO | 53,25 | 50,75 | 55,40 | 1.14 | 18:10 | |
| GRAINTURK HOLDING | 315,25 | 294,00 | 320,75 | 4.82 | 18:10 | |
| SUMER VARLIK YONETIM | 413,00 | 407,50 | 421,50 | 0.73 | 18:10 | |
| EGEYAPI AVRUPA GMYO | 25,14 | 24,68 | 25,26 | 0.32 | 18:10 | |
| DESTEK FINANS FAKTORING | 749,50 | 737,50 | 763,00 | 2.04 | 18:10 | |
| BULLS GSYO | 42,42 | 40,84 | 43,78 | 2.96 | 18:10 | |
| TERA YATIRIM TEK. HOL. | 32,40 | 32,40 | 35,00 | -10 | 18:10 | |
| TERA FINANSAL YAT. HOL. | 547,50 | 546,00 | 556,00 | 8.2 | 18:10 | |
| DUNYA HOLDING | 108,50 | 108,00 | 116,20 | -6.87 | 18:10 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
