| Endeks | Son | En Düşük | En Yüksek | Fark | Saat | |
| BATI CIMENTO | 4,79 | 4,66 | 4,82 | 3.01 | 18:10 | |
| TURKCELL | 98,20 | 98,05 | 100,30 | -1.41 | 18:10 | |
| TURK TELEKOM | 52,60 | 52,15 | 53,75 | -0.57 | 18:10 | |
| VESTEL | 38,74 | 38,70 | 40,02 | -2.02 | 18:10 | |
| PETKIM | 19,18 | 18,69 | 19,28 | 3.12 | 18:10 | |
| SISE CAM | 39,96 | 39,36 | 40,34 | 0.65 | 18:10 | |
| YUNSA | 7,80 | 7,80 | 8,18 | -1.89 | 18:10 | |
| MIGROS TICARET | 447,25 | 446,00 | 456,25 | -0.83 | 18:10 | |
| ENKA INSAAT | 73,70 | 72,70 | 76,10 | -2.06 | 18:10 | |
| IS BANKASI (A) | 5.500.000,00 | 0,00 | 0,00 | 0 | 18:10 | |
| YAPI VE KREDI BANK. | 34,54 | 34,08 | 34,92 | -0.06 | 18:10 | |
| IS Y. MEN. DEG. | 44,50 | 44,26 | 45,50 | 0.36 | 18:10 | |
| T. HALK BANKASI | 28,72 | 28,14 | 29,10 | 1.7 | 18:10 | |
| AKSA ENERJI | 39,86 | 39,46 | 40,44 | -0.55 | 18:10 | |
| TEKNOSA IC VE DIS TICARET | 25,56 | 25,44 | 26,06 | -1.01 | 18:10 | |
| T.S.K.B. | 13,73 | 13,54 | 13,90 | -0.44 | 18:10 | |
| DOGUS OTOMOTIV | 177,90 | 177,00 | 181,10 | -1.11 | 18:10 | |
| BRISA | 81,00 | 79,60 | 81,50 | 1.57 | 18:10 | |
| ZORLU ENERJI | 3,78 | 3,65 | 3,79 | 3.28 | 18:10 | |
| VAKIFLAR BANKASI | 27,38 | 27,20 | 27,78 | 0.07 | 18:10 | |
| DOGAN HOLDING | 17,70 | 17,39 | 17,82 | 2.19 | 18:10 | |
| SEKERBANK | 7,15 | 7,02 | 7,20 | -0.28 | 18:10 | |
| AKBANK | 64,65 | 64,55 | 66,05 | -1.37 | 18:10 | |
| AKIS GMYO | 7,60 | 7,30 | 7,65 | 3.68 | 18:10 | |
| IS GMYO | 19,62 | 19,50 | 19,88 | -0.51 | 18:10 | |
| AYGAZ | 190,10 | 184,60 | 190,60 | 3.04 | 18:10 | |
| TURK TRAKTOR | 585,00 | 585,00 | 594,00 | -0.51 | 18:10 | |
| TEKFEN HOLDING | 90,65 | 89,85 | 95,10 | -4.07 | 18:10 | |
| ANADOLU SIGORTA | 21,14 | 21,12 | 21,48 | -1.03 | 18:10 | |
| GARANTI BANKASI | 142,50 | 141,90 | 147,30 | -2.4 | 18:10 | |
| FORD OTOSAN | 103,10 | 101,70 | 103,50 | 2.08 | 18:10 | |
| TUPRAS | 200,60 | 197,20 | 201,70 | 1.52 | 18:10 | |
| KORDSA TEKNIK TEKSTIL | 69,05 | 68,35 | 70,75 | -0.93 | 18:10 | |
| LOGO YAZILIM | 175,80 | 174,40 | 181,40 | -1.79 | 18:10 | |
| AKCANSA | 145,30 | 141,50 | 147,50 | 0.14 | 18:10 | |
| ALBARAKA TURK | 8,24 | 8,18 | 8,31 | -0.12 | 18:10 | |
| ANADOLU HAYAT EMEK. | 90,80 | 89,35 | 92,65 | 1.51 | 18:10 | |
| IS BANKASI (B) | 605.500,00 | 572.502,50 | 605.502,50 | 8.03 | 18:10 | |
| ANADOLU ISUZU | 59,55 | 59,50 | 61,25 | -1.73 | 18:10 | |
| TOFAS OTO. FAB. | 261,25 | 259,50 | 264,50 | -0.57 | 18:10 | |
| GLOBAL YAT. HOLDING | 9,01 | 8,81 | 9,08 | 2.74 | 18:10 | |
| ASELSAN | 218,30 | 215,60 | 220,80 | 0.37 | 18:10 | |
| CIMSA | 46,02 | 45,42 | 47,32 | -1.41 | 18:10 | |
| TAT GIDA | 13,41 | 13,22 | 13,60 | 0.3 | 18:10 | |
| EREGLI DEMIR CELIK | 32,44 | 31,14 | 32,70 | 3.18 | 18:10 | |
| ALARKO HOLDING | 85,20 | 83,80 | 85,95 | -0.29 | 18:10 | |
| VESTEL BEYAZ ESYA | 11,60 | 11,58 | 12,05 | -0.85 | 18:10 | |
| KOC HOLDING | 178,90 | 176,20 | 179,70 | 0.56 | 18:10 | |
| PEGASUS | 223,90 | 223,10 | 228,60 | -0.36 | 18:10 | |
| ARCELIK | 132,70 | 130,50 | 135,90 | -0.75 | 18:10 | |
| IS BANKASI (C) | 14,55 | 14,52 | 14,78 | -0.89 | 18:10 | |
| IS FIN.KIR. | 16,92 | 16,83 | 17,33 | -1.34 | 18:10 | |
| AKENERJI | 11,11 | 11,06 | 11,30 | -0.18 | 18:10 | |
| ULKER BISKUVI | 109,00 | 107,70 | 110,50 | -0.27 | 18:10 | |
| COCA COLA ICECEK | 46,40 | 45,82 | 47,32 | -1.32 | 18:10 | |
| AKSIGORTA | 6,18 | 6,13 | 6,38 | -2.06 | 18:10 | |
| TURK HAVA YOLLARI | 328,25 | 325,50 | 332,50 | 1.31 | 18:10 | |
| ANADOLU EFES | 14,49 | 14,37 | 15,01 | -2.23 | 18:10 | |
| TAV HAVALIMANLARI | 237,40 | 233,50 | 242,10 | -0.34 | 18:10 | |
| SASA POLYESTER | 4,07 | 4,05 | 4,16 | 2.01 | 18:10 | |
| VAKIF GMYO | 2,52 | 2,50 | 2,54 | 0.4 | 18:10 | |
| OTOKAR | 538,50 | 535,50 | 546,50 | -0.37 | 18:10 | |
| BIZIM MAGAZALARI | 28,40 | 28,06 | 30,00 | 1.79 | 18:10 | |
| SABANCI HOLDING | 90,90 | 90,40 | 92,40 | -0.22 | 18:10 | |
| ISKENDERUN DEMIR CELIK | 40,32 | 38,88 | 40,36 | 4.08 | 18:10 | |
| AKSA | 11,65 | 11,49 | 11,84 | -0.09 | 18:10 | |
| NUH CIMENTO | 226,90 | 225,30 | 230,80 | -0.7 | 18:10 | |
| MAVI GIYIM | 39,00 | 38,82 | 39,74 | -1.32 | 18:10 | |
| ANADOLU GRUBU HOLDING | 26,82 | 26,50 | 28,10 | -2.47 | 18:10 | |
| ENERJISA ENERJI | 80,95 | 79,00 | 81,35 | 2.99 | 18:10 | |
| MLP SAGLIK | 353,50 | 352,50 | 361,25 | -1.26 | 18:10 | |
| SOK MARKETLER TICARET | 36,76 | 36,34 | 37,20 | -0.33 | 18:10 | |
| NATUREL ENERJI | 9,52 | 9,48 | 9,74 | -0.94 | 18:10 | |
| TURKIYE SIGORTA | 9,36 | 9,26 | 9,48 | -0.64 | 18:10 | |
| ESENBOGA ELEKTRIK | 13,88 | 12,99 | 13,88 | 3.81 | 18:10 | |
| KONTROLMATIK TEKNOLOJI | 36,10 | 35,60 | 38,60 | -4.65 | 18:10 | |
| QUA GRANITE HAYAL YAPI | 10,80 | 10,75 | 11,29 | -1.91 | 18:10 | |
| GALATA WIND ENERJI | 25,70 | 25,00 | 27,26 | -1.83 | 18:10 | |
| BIOTREND CEVRE VE ENERJI | 25,96 | 25,48 | 26,54 | -0.76 | 18:10 | |
| AYDEM ENERJI | 19,30 | 19,14 | 19,80 | -2.53 | 18:10 | |
| KALEKIM KIMYEVI MADDELER | 35,60 | 35,58 | 37,58 | -4.25 | 18:10 | |
| AGESA HAYAT EMEKLILIK | 167,40 | 166,20 | 172,60 | -2.11 | 18:10 | |
| MARGUN ENERJI | 58,55 | 57,70 | 59,60 | 0.95 | 18:10 | |
| HITIT BILGISAYAR | 49,40 | 49,34 | 51,75 | -1.16 | 18:10 | |
| SMART GUNES ENERJISI TEK. | 30,02 | 29,96 | 31,44 | -2.47 | 18:10 | |
| CONSUS ENERJI | 3,44 | 3,42 | 3,50 | -0.86 | 18:10 | |
| KIMTEKS POLIURETAN | 18,96 | 18,72 | 19,64 | -1.66 | 18:10 | |
| SUN TEKSTIL | 49,96 | 48,14 | 52,95 | -0.08 | 18:10 | |
| BESLER GIDA | 14,03 | 13,90 | 14,24 | -0.57 | 18:10 |
hisse.net kurulduğundan beri Türkiye'nin en büyük ve ücretsiz borsa sitesi olmuştur ve olmaya devam edecektir.
