• ONLINE SESSION

    Enter the ticker symbol or its first few letters.

    MONEY TRANSFER

    For deposits;

    Please use IBAN

    TR25 0013 2000 0000 0000 0022 67

    (Istanbul Takas ve Saklama Bankasi, Strateji Securities Inc.) account,
    include your Strateji Client Id., Name and Surname in the detail of transaction.

  • Stocks Historical

    • Date

    •  

    Data is provided by
    with minimum 15 minutes of delay.
    • A1CAP

      0.00

      28.50

      28.38

      29.36

      1,503,889

    • ACSEL

      0.00

      147.40

      145.20

      154.10

      190,661

    • ADEL

      0.00

      673.00

      672.50

      720.00

      294,355

    • ADESE

      0.00

      2.31

      2.30

      2.37

      60,006,774

    • ADGYO

      0.00

      28.58

      28.16

      30.76

      3,063,398

    • AEFES

      0.00

      207.80

      202.70

      208.80

      2,010,646

    • AFYON

      0.00

      13.42

      13.40

      13.80

      6,105,112

    • AGESA

      0.00

      99.90

      95.80

      101.50

      941,114

    • AGHOL

      0.00

      335.75

      332.50

      352.00

      1,196,158

    • AGROT

      0.00

      18.81

      18.81

      21.48

      124,127,063

    • AGYO

      0.00

      8.52

      8.45

      8.88

      1,007,559

    • AHGAZ

      0.00

      16.50

      16.27

      16.78

      9,662,051

    • AKBNK

      0.00

      68.00

      65.40

      67.90

      48,714,153

    • AKCNS

      0.00

      142.00

      142.10

      144.60

      596,621

    • AKENR

      0.00

      16.41

      16.28

      17.80

      38,667,250

    • AKFGY

      0.00

      2.40

      2.38

      2.48

      86,925,138

    • AKFYE

      0.00

      27.14

      26.88

      27.50

      8,304,026

    • AKGRT

      0.00

      7.58

      7.54

      7.72

      11,688,908

    • AKMGY

      0.00

      305.25

      304.50

      323.75

      47,497

    • AKSA

      0.00

      117.60

      117.60

      124.80

      2,320,915

    • AKSEN

      0.00

      47.80

      46.54

      48.20

      9,291,805

    • AKSGY

      0.00

      18.25

      18.00

      18.90

      1,638,391

    • AKSUE

      0.00

      13.70

      13.66

      14.23

      1,273,856

    • AKYHO

      0.00

      8.86

      8.42

      9.00

      20,163,400

    • ALARK

      0.00

      118.00

      117.20

      121.10

      9,019,847

    • ALBRK

      0.00

      6.40

      6.17

      6.40

      20,748,272

    • ALCAR

      0.00

      1,287.00

      1,277.00

      1,377.00

      52,919

    • ALCTL

      0.00

      113.00

      113.10

      120.90

      392,870

    • ALFAS

      0.00

      76.80

      76.50

      80.15

      3,025,987

    • ALGYO

      0.00

      43.58

      43.50

      45.38

      2,409,628

    • ALKA

      0.00

      31.40

      29.20

      31.92

      5,006,404

    • ALKIM

      0.00

      37.90

      36.90

      38.50

      1,577,263

    • ALMAD

      0.00

      7.15

      7.13

      7.37

      2,993,523

    • ALTNY

      0.00

      68.50

      68.50

      68.50

      2,266,188

    • ALVES

      0.00

      44.74

      44.12

      46.32

      4,388,548

    • ANELE

      0.00

      19.74

      19.52

      20.44

      1,341,121

    • ANGEN

      0.00

      12.28

      12.10

      12.67

      2,129,006

    • ANHYT

      0.00

      87.60

      85.50

      89.85

      1,796,564

    • ANSGR

      0.00

      109.60

      108.10

      113.00

      1,230,548

    • ARASE

      0.00

      64.85

      64.60

      68.50

      2,919,468

    • ARCLK

      0.00

      185.90

      185.10

      188.50

      1,284,624

    • ARDYZ

      0.00

      37.38

      37.02

      39.24

      5,115,966

    • ARENA

      0.00

      40.60

      39.16

      43.98

      1,060,514

    • ARSAN

      0.00

      16.82

      16.65

      17.39

      2,661,748

    • ARTMS

      0.00

      40.54

      40.06

      42.20

      743,653

    • ARZUM

      0.00

      65.90

      63.10

      71.20

      5,753,218

    • ASELS

      0.00

      60.05

      59.20

      60.50

      32,309,412

    • ASGYO

      0.00

      14.20

      14.12

      14.70

      5,655,602

    • ASTOR

      0.00

      103.90

      103.60

      108.10

      12,277,168

    • ASUZU

      0.00

      98.70

      98.20

      102.00

      1,778,959

    • ATAGY

      0.00

      13.66

      13.15

      14.21

      865,920

    • ATAKP

      0.00

      52.20

      51.00

      53.75

      2,330,786

    • ATATP

      0.00

      126.10

      122.40

      130.80

      739,103

    • ATEKS

      0.00

      165.00

      162.00

      170.00

      89,696

    • ATLAS

      0.00

      5.87

      5.79

      6.01

      2,468,253

    • ATSYH

      0.00

      48.50

      48.50

      48.90

      46,237

    • AVGYO

      0.00

      8.41

      8.31

      8.69

      353,117

    • AVHOL

      0.00

      37.66

      37.52

      39.62

      671,939

    • AVOD

      0.00

      3.55

      3.52

      3.60

      8,294,581

    • AVPGY

      0.00

      42.52

      42.54

      43.78

      1,977,479

    • AVTUR

      0.00

      15.37

      14.79

      16.20

      1,522,373

    • AYCES

      0.00

      589.50

      585.50

      607.00

      51,826

    • AYDEM

      0.00

      34.60

      34.48

      35.40

      1,937,084

    • AYEN

      0.00

      31.56

      31.50

      32.92

      1,191,134

    • AYES

      0.00

      48.40

      48.04

      51.80

      60,702

    • AYGAZ

      0.00

      184.10

      182.60

      192.30

      1,132,797

    • AZTEK

      0.00

      85.95

      83.00

      89.00

      838,118

    • BAGFS

      0.00

      25.62

      25.48

      26.90

      1,563,635

    • BAKAB

      0.00

      44.52

      44.44

      45.78

      139,244

    • BALAT

      0.00

      37.60

      35.00

      37.60

      160,022

    • BANVT

      0.00

      283.75

      278.75

      297.75

      1,051,925

    • BARMA

      0.00

      18.73

      18.55

      19.23

      1,707,257

    • BASCM

      0.00

      14.86

      14.92

      15.89

      109,558

    • BASGZ

      0.00

      30.20

      29.08

      31.22

      3,468,680

    • BAYRK

      0.00

      73.80

      69.35

      76.00

      4,029,543

    • BEGYO

      0.00

      3.60

      3.57

      3.71

      18,523,631

    • BERA

      0.00

      19.32

      19.40

      20.42

      19,639,453

    • BEYAZ

      0.00

      24.50

      24.40

      25.92

      1,434,497

    • BFREN

      0.00

      908.00

      904.00

      932.00

      77,124

    • BIENY

      0.00

      38.62

      38.62

      40.04

      2,840,069

    • BIGCH

      0.00

      33.40

      33.08

      34.20

      591,888

    • BIMAS

      0.00

      477.00

      460.75

      482.00

      2,594,104

    • BINHO

      0.00

      441.00

      440.50

      467.50

      625,951

    • BIOEN

      0.00

      17.51

      17.39

      18.39

      6,960,650

    • BIZIM

      0.00

      37.80

      36.30

      38.22

      554,048

    • BJKAS

      0.00

      40.00

      36.04

      43.60

      145,597,454

    • BLCYT

      0.00

      20.16

      20.10

      22.40

      3,321,467

    • BMSCH

      0.00

      25.24

      25.20

      27.24

      1,325,258

    • BMSTL

      0.00

      38.52

      37.86

      41.00

      1,541,075

    • BNTAS

      0.00

      12.35

      12.02

      13.93

      16,375,773

    • BOBET

      0.00

      30.42

      30.40

      32.26

      4,492,430

    • BORLS

      0.00

      31.92

      30.80

      32.08

      2,313,418

    • BORSK

      0.00

      29.64

      29.32

      30.92

      6,844,899

    • BOSSA

      0.00

      17.74

      17.44

      19.71

      11,831,364

    • BRISA

      0.00

      122.40

      119.60

      124.70

      1,222,994

    • BRKO

      0.00

      11.00

      11.00

      11.85

      1,354,379

    • BRKSN

      0.00

      37.46

      38.40

      40.92

      585,143

    • BRKVY

      0.00

      68.15

      65.25

      70.20

      4,199,039

    • BRLSM

      0.00

      20.02

      19.90

      21.00

      3,084,896

    • BRMEN

      0.00

      5.94

      5.75

      5.94

      423,595

    • BRSAN

      0.00

      518.00

      516.50

      528.50

      449,641

    • BRYAT

      0.00

      2,600.00

      2,595.00

      2,685.00

      52,325

    • BSOKE

      0.00

      25.78

      25.18

      26.32

      2,883,475

    • BTCIM

      0.00

      136.60

      132.70

      137.40

      1,178,779

    • BUCIM

      0.00

      8.57

      8.59

      8.83

      6,445,728

    • BURCE

      0.00

      327.25

      309.25

      327.25

      1,139,288

    • BURVA

      0.00

      174.40

      163.30

      174.40

      1,960,353

    • BVSAN

      0.00

      114.00

      114.00

      119.20

      593,922

    • BYDNR

      0.00

      27.80

      27.56

      30.00

      1,250,201

    • CANTE

      0.00

      17.05

      17.01

      17.48

      9,184,890

    • CASA

      0.00

      92.35

      92.35

      93.00

      34,972

    • CATES

      0.00

      47.92

      47.66

      51.20

      4,441,466

    • CCOLA

      0.00

      781.50

      773.00

      791.00

      333,333

    • CELHA

      0.00

      25.00

      24.96

      25.78

      480,077

    • CEMAS

      0.00

      3.89

      3.80

      4.11

      48,281,699

    • CEMTS

      0.00

      10.84

      10.84

      11.43

      13,345,905

    • CEOEM

      0.00

      21.60

      21.52

      22.28

      1,124,310

    • CIMSA

      0.00

      33.86

      33.74

      35.00

      16,880,798

    • CLEBI

      0.00

      2,233.00

      2,162.00

      2,276.00

      191,713

    • CMBTN

      0.00

      3,792.50

      3,505.00

      3,887.50

      73,115

    • CMENT

      0.00

      450.25

      450.25

      460.00

      8,565

    • CONSE

      0.00

      5.89

      5.79

      5.99

      8,097,770

    • COSMO

      0.00

      131.60

      129.30

      133.00

      136,164

    • CRDFA

      0.00

      7.68

      7.64

      8.00

      5,273,309

    • CRFSA

      0.00

      131.00

      127.40

      135.50

      440,410

    • CUSAN

      0.00

      24.00

      24.10

      24.88

      2,173,971

    • CVKMD

      0.00

      466.50

      464.50

      495.50

      647,270

    • CWENE

      0.00

      231.50

      231.50

      239.40

      824,702

    • DAGHL

      0.00

      17.99

      18.23

      19.40

      358,553

    • DAGI

      0.00

      9.94

      9.78

      10.37

      7,194,233

    • DAPGM

      0.00

      33.72

      33.54

      34.30

      3,681,773

    • DARDL

      0.00

      6.42

      6.42

      6.75

      7,412,328

    • DENGE

      0.00

      4.20

      4.00

      4.33

      6,873,479

    • DERHL

      0.00

      8.79

      8.02

      8.82

      12,423,394

    • DERIM

      0.00

      51.60

      50.35

      53.05

      395,496

    • DESA

      0.00

      29.28

      29.00

      30.40

      598,544

    • DESPC

      0.00

      58.85

      50.40

      58.85

      4,398,543

    • DEVA

      0.00

      97.40

      96.85

      103.30

      2,727,299

    • DGATE

      0.00

      42.26

      40.36

      43.50

      811,732

    • DGGYO

      0.00

      34.40

      34.00

      36.06

      523,377

    • DGNMO

      0.00

      13.50

      13.46

      14.21

      5,307,672

    • DIRIT

      0.00

      0.00

      18.90

      19.40

      435,230

    • DITAS

      0.00

      17.02

      16.81

      18.25

      1,783,136

    • DMRGD

      0.00

      14.73

      14.42

      15.10

      3,050,503

    • DMSAS

      0.00

      6.77

      6.75

      7.02

      2,665,442

    • DNISI

      0.00

      19.24

      19.05

      20.20

      1,054,216

    • DOAS

      0.00

      304.50

      303.75

      313.00

      2,804,327

    • DOBUR

      0.00

      200.40

      192.20

      208.00

      578,545

    • DOCO

      0.00

      5,195.00

      5,065.00

      5,210.00

      7,214

    • DOFER

      0.00

      49.04

      48.18

      51.10

      2,038,725

    • DOGUB

      0.00

      21.76

      20.90

      23.20

      1,891,042

    • DOHOL

      0.00

      15.53

      15.50

      16.14

      53,036,247

    • DOKTA

      0.00

      31.98

      31.98

      33.00

      461,582

    • DURDO

      0.00

      15.81

      15.60

      17.08

      730,988

    • DYOBY

      0.00

      56.80

      56.55

      59.25

      795,897

    • DZGYO

      0.00

      4.98

      4.96

      5.15

      2,781,368

    • EBEBK

      0.00

      44.16

      44.06

      46.98

      1,763,085

    • ECILC

      0.00

      55.60

      55.25

      57.65

      3,931,153

    • ECZYT

      0.00

      249.50

      249.70

      257.00

      412,822

    • EDATA

      0.00

      20.02

      19.82

      21.62

      2,813,775

    • EDIP

      0.00

      24.56

      22.90

      25.02

      1,078,412

    • EGEEN

      0.00

      13,557.50

      13,505.00

      14,200.00

      17,100

    • EGEPO

      0.00

      23.88

      22.76

      23.92

      2,387,492

    • EGGUB

      0.00

      44.20

      44.20

      46.10

      367,755

    • EGPRO

      0.00

      223.40

      212.50

      227.90

      713,501

    • EGSER

      0.00

      3.80

      3.79

      3.88

      3,958,065

    • EKGYO

      0.00

      8.99

      8.97

      9.35

      347,697,206

    • EKIZ

      0.00

      73.00

      71.40

      73.00

      45,762

    • EKOS

      0.00

      37.44

      37.22

      39.40

      2,925,787

    • EKSUN

      0.00

      62.10

      62.00

      63.85

      577,063

    • ELITE

      0.00

      31.36

      31.00

      33.86

      2,876,620

    • EMKEL

      0.00

      13.06

      13.02

      13.84

      2,852,304

    • EMNIS

      0.00

      575.00

      538.00

      575.00

      13,715

    • ENERY

      0.00

      184.80

      183.90

      190.40

      773,385

    • ENJSA

      0.00

      69.00

      67.70

      70.00

      4,004,531

    • ENKAI

      0.00

      40.24

      39.34

      40.62

      15,484,667

    • ENSRI

      0.00

      22.06

      21.68

      23.18

      1,357,663

    • ENTRA

      0.00

      10.24

      10.23

      10.74

      24,592,343

    • EPLAS

      0.00

      6.92

      6.77

      7.13

      5,750,743

    • ERBOS

      0.00

      228.60

      228.00

      242.90

      270,437

    • ERCB

      0.00

      132.90

      131.90

      137.10

      471,944

    • EREGL

      0.00

      49.18

      49.10

      49.82

      145,374,252

    • ERSU

      0.00

      22.18

      22.00

      23.62

      1,503,338

    • ESCAR

      0.00

      290.50

      285.50

      304.00

      210,160

    • ESCOM

      0.00

      71.70

      71.45

      75.50

      495,430

    • ESEN

      0.00

      22.32

      20.26

      22.68

      13,003,848

    • ETILR

      0.00

      26.22

      25.30

      27.40

      2,343,480

    • ETYAT

      0.00

      16.05

      15.90

      16.87

      410,003

    • EUHOL

      0.00

      3.92

      3.82

      3.93

      8,420,787

    • EUKYO

      0.00

      27.14

      26.80

      27.14

      118,071

    • EUPWR

      0.00

      122.50

      121.60

      132.20

      4,539,176

    • EUREN

      0.00

      15.50

      15.00

      16.27

      25,966,256

    • EUYO

      0.00

      16.12

      15.85

      16.47

      418,534

    • EYGYO

      0.00

      9.93

      9.76

      10.14

      2,820,942

    • FADE

      0.00

      16.63

      16.59

      17.06

      888,337

    • FENER

      0.00

      118.20

      108.50

      118.20

      5,731,801

    • FLAP

      0.00

      8.71

      8.70

      8.96

      3,230,402

    • FMIZP

      0.00

      336.50

      335.00

      354.00

      146,904

    • FONET

      0.00

      19.89

      19.79

      21.90

      18,892,305

    • FORMT

      0.00

      2.74

      2.72

      2.78

      30,472,159

    • FORTE

      0.00

      60.05

      60.00

      62.30

      696,394

    • FRIGO

      0.00

      8.01

      7.85

      8.55

      6,940,006

    • FROTO

      0.00

      1,122.00

      1,116.00

      1,137.00

      678,022

    • FZLGY

      0.00

      13.40

      13.03

      13.93

      14,807,646

    • GARAN

      0.00

      98.60

      98.05

      100.50

      16,867,616

    • GARFA

      0.00

      28.54

      27.40

      29.62

      1,624,145

    • GEDIK

      0.00

      15.47

      15.35

      15.59

      1,042,226

    • GEDZA

      0.00

      26.94

      26.90

      29.18

      915,814

    • GENIL

      0.00

      60.55

      60.75

      62.90

      1,097,031

    • GENTS

      0.00

      8.64

      8.61

      9.06

      1,081,560

    • GEREL

      0.00

      42.18

      41.96

      45.00

      2,179,481

    • GESAN

      0.00

      61.35

      61.35

      64.70

      5,212,550

    • GIPTA

      0.00

      38.36

      37.62

      38.76

      1,193,915

    • GLBMD

      0.00

      48.06

      46.26

      50.05

      519,349

    • GLCVY

      0.00

      47.18

      45.90

      48.38

      1,383,852

    • GLRYH

      0.00

      11.14

      11.00

      11.50

      3,037,835

    • GLYHO

      0.00

      14.93

      14.85

      15.12

      6,341,537

    • GMTAS

      0.00

      8.85

      8.68

      9.19

      2,539,828

    • GOKNR

      0.00

      21.32

      21.10

      22.12

      5,188,216

    • GOLTS

      0.00

      455.00

      450.50

      468.75

      505,650

    • GOODY

      0.00

      25.48

      25.34

      25.84

      1,344,923

    • GOZDE

      0.00

      25.78

      25.58

      26.46

      2,113,476

    • GRNYO

      0.00

      11.30

      10.97

      11.45

      2,536,614

    • GRSEL

      0.00

      131.00

      127.50

      134.00

      1,768,294

    • GRTRK

      0.00

      67.65

      67.00

      69.65

      660,643

    • GSDDE

      0.00

      11.08

      10.93

      11.29

      1,171,845

    • GSDHO

      0.00

      4.31

      4.31

      4.52

      27,064,895

    • GSRAY

      0.00

      8.84

      8.80

      9.55

      138,720,971

    • GUBRF

      0.00

      163.40

      162.30

      167.50

      4,022,181

    • GWIND

      0.00

      30.18

      29.98

      30.98

      7,093,142

    • GZNMI

      0.00

      34.58

      34.28

      36.34

      645,587

    • HALKB

      0.00

      18.24

      18.14

      18.66

      74,743,210

    • HATEK

      0.00

      14.00

      14.00

      14.84

      2,621,568

    • HATSN

      0.00

      56.35

      56.05

      59.05

      1,540,797

    • HDFGS

      0.00

      2.01

      2.00

      2.10

      31,291,230

    • HEDEF

      0.00

      26.88

      26.64

      28.78

      723,733

    • HEKTS

      0.00

      15.33

      15.26

      15.69

      28,000,934

    • HKTM

      0.00

      19.40

      19.02

      19.83

      1,043,836

    • HLGYO

      0.00

      3.10

      3.09

      3.18

      54,466,711

    • HRKET

      0.00

      93.15

      93.15

      93.15

      1,017,619

    • HTTBT

      0.00

      70.05

      69.50

      74.30

      700,954

    • HUBVC

      0.00

      11.78

      11.78

      12.63

      2,363,451

    • HUNER

      0.00

      4.75

      4.70

      4.97

      33,839,771

    • HURGZ

      0.00

      5.61

      5.50

      5.94

      9,631,496

    • ICBCT

      0.00

      15.87

      15.65

      16.25

      1,343,497

    • ICUGS

      0.00

      13.81

      13.50

      14.33

      701,888

    • IDGYO

      0.00

      6.95

      6.83

      7.20

      875,884

    • IEYHO

      0.00

      4.90

      4.75

      5.00

      9,949,263

    • IHAAS

      0.00

      21.88

      20.78

      22.10

      3,467,903

    • IHEVA

      0.00

      3.64

      3.43

      3.64

      154,182,227

    • IHGZT

      0.00

      1.25

      1.23

      1.32

      28,881,291

    • IHLAS

      0.00

      1.35

      1.33

      1.49

      202,459,254

    • IHLGM

      0.00

      1.58

      1.56

      1.72

      38,865,752

    • IHYAY

      0.00

      3.23

      3.20

      3.32

      3,757,973

    • IMASM

      0.00

      14.38

      14.37

      14.70

      6,991,881

    • INDES

      0.00

      9.08

      9.05

      9.34

      6,381,725

    • INFO

      0.00

      12.47

      12.20

      12.78

      2,491,397

    • INGRM

      0.00

      549.00

      546.50

      568.00

      51,778

    • INTEM

      0.00

      265.50

      265.00

      283.00

      152,505

    • INVEO

      0.00

      43.86

      43.66

      45.26

      825,022

    • INVES

      0.00

      339.50

      337.00

      348.00

      89,447

    • IPEKE

      0.00

      41.20

      39.22

      41.80

      10,062,103

    • ISBIR

      0.00

      139.80

      139.80

      140.00

      23,306

    • ISBTR

      0.00

      598,047.50

      598,047.50

      598,917.50

      1

    • ISCTR

      0.00

      15.67

      15.37

      15.86

      283,817,613

    • ISDMR

      0.00

      39.52

      39.34

      40.02

      2,788,164

    • ISFIN

      0.00

      15.36

      14.73

      15.42

      12,378,280

    • ISGSY

      0.00

      29.80

      29.78

      30.68

      1,276,711

    • ISGYO

      0.00

      17.40

      17.37

      17.98

      9,806,826

    • ISKPL

      0.00

      9.20

      8.94

      9.38

      3,533,625

    • ISMEN

      0.00

      43.14

      41.06

      43.04

      9,647,532

    • ISSEN

      0.00

      10.52

      10.49

      10.79

      1,487,421

    • ISYAT

      0.00

      10.45

      10.40

      10.62

      1,311,547

    • IZENR

      0.00

      25.14

      25.06

      25.90

      2,817,854

    • IZFAS

      0.00

      26.82

      26.10

      30.00

      14,614,081

    • IZINV

      0.00

      53.10

      52.80

      55.00

      192,810

    • IZMDC

      0.00

      6.76

      6.70

      6.99

      11,257,586

    • JANTS

      0.00

      287.75

      288.50

      309.25

      1,564,573

    • KAPLM

      0.00

      153.90

      152.00

      157.20

      100,010

    • KAREL

      0.00

      15.99

      15.55

      17.20

      5,123,668

    • KARSN

      0.00

      12.74

      12.71

      13.26

      23,165,060

    • KARTN

      0.00

      114.60

      113.40

      122.10

      407,314

    • KARYE

      0.00

      37.64

      37.50

      38.96

      1,588,074

    • KATMR

      0.00

      2.17

      2.15

      2.22

      35,261,220

    • KAYSE

      0.00

      30.02

      30.00

      30.94

      3,712,088

    • KBORU

      0.00

      83.75

      83.55

      87.95

      1,469,973

    • KCAER

      0.00

      52.25

      52.00

      53.35

      4,634,785

    • KCHOL

      0.00

      249.90

      246.30

      253.25

      10,916,693

    • KENT

      0.00

      1,200.00

      1,200.00

      1,232.00

      6,795

    • KERVN

      0.00

      1.94

      1.95

      1.99

      525,477

    • KERVT

      0.00

      14.09

      13.96

      14.37

      1,451,116

    • KFEIN

      0.00

      118.80

      118.30

      128.90

      1,226,186

    • KGYO

      0.00

      34.02

      33.90

      35.62

      390,470

    • KIMMR

      0.00

      11.64

      11.63

      12.43

      4,342,457

    • KLGYO

      0.00

      6.33

      5.68

      6.33

      45,225,935

    • KLKIM

      0.00

      24.62

      24.50

      25.42

      1,256,781

    • KLMSN

      0.00

      31.42

      31.08

      33.30

      1,682,340

    • KLNMA

      0.00

      18.00

      18.50

      18.97

      198,364

    • KLRHO

      0.00

      35.00

      34.66

      36.28

      750,911

    • KLSER

      0.00

      51.85

      51.55

      53.95

      2,570,147

    • KLSYN

      0.00

      5.66

      5.66

      5.98

      3,464,499

    • KMPUR

      0.00

      62.05

      61.50

      63.45

      2,632,237

    • KNFRT

      0.00

      12.37

      12.33

      12.90

      508,261

    • KOCMT

      0.00

      20.72

      20.76

      23.28

      87,302,532

    • KONKA

      0.00

      50.25

      50.05

      52.15

      819,188

    • KONTR

      0.00

      201.90

      200.00

      212.30

      4,167,611

    • KONYA

      0.00

      9,045.00

      8,940.00

      9,385.00

      19,127

    • KOPOL

      0.00

      40.50

      40.60

      42.56

      2,211,311

    • KORDS

      0.00

      101.40

      101.10

      104.30

      992,586

    • KOTON

      0.00

      26.00

      25.96

      28.06

      11,725,063

    • KOZAA

      0.00

      52.00

      50.20

      52.50

      21,841,613

    • KOZAL

      0.00

      22.22

      21.90

      22.62

      124,959,982

    • KRDMA

      0.00

      25.60

      25.48

      26.42

      1,431,856

    • KRDMB

      0.00

      22.84

      22.70

      23.62

      2,312,906

    • KRDMD

      0.00

      29.90

      29.60

      30.64

      64,738,586

    • KRGYO

      0.00

      24.80

      24.50

      26.40

      1,333,225

    • KRONT

      0.00

      22.76

      22.68

      24.56

      1,345,741

    • KRPLS

      0.00

      8.29

      8.25

      8.59

      1,983,102

    • KRSTL

      0.00

      8.11

      8.08

      8.43

      4,474,806

    • KRTEK

      0.00

      33.50

      33.28

      34.44

      433,938

    • KRVGD

      0.00

      30.24

      29.16

      30.80

      1,828,546

    • KSTUR

      0.00

      0.00

      7,090.00

      7,450.00

      927

    • KTLEV

      0.00

      54.95

      52.20

      63.70

      84,846,223

    • KTSKR

      0.00

      80.00

      76.70

      83.35

      2,072,135

    • KUTPO

      0.00

      84.40

      83.45

      89.80

      416,917

    • KUVVA

      0.00

      0.00

      46.50

      46.82

      54,161

    • KUYAS

      0.00

      49.90

      50.15

      52.15

      1,481,485

    • KZBGY

      0.00

      21.30

      21.08

      21.82

      1,468,474

    • KZGYO

      0.00

      22.42

      22.28

      23.18

      2,479,394

    • LIDER

      0.00

      68.15

      66.30

      69.85

      1,208,909

    • LIDFA

      0.00

      8.63

      8.59

      8.80

      4,237,865

    • LILAK

      0.00

      30.08

      30.16

      32.52

      12,416,678

    • LINK

      0.00

      411.00

      406.00

      433.75

      96,225

    • LKMNH

      0.00

      100.20

      97.55

      101.00

      259,458

    • LMKDC

      0.00

      22.70

      22.72

      24.22

      8,411,780

    • LOGO

      0.00

      91.65

      89.60

      93.85

      1,566,811

    • LRSHO

      0.00

      4.20

      3.83

      4.20

      98,038,517

    • LUKSK

      0.00

      125.80

      123.90

      131.00

      264,502

    • MAALT

      0.00

      1,120.00

      1,123.00

      1,169.00

      32,878

    • MACKO

      0.00

      78.85

      78.45

      82.40

      542,257

    • MAGEN

      0.00

      24.34

      23.90

      24.82

      1,788,673

    • MAKIM

      0.00

      28.50

      28.22

      29.84

      649,765

    • MAKTK

      0.00

      7.45

      6.91

      7.59

      21,723,012

    • MANAS

      0.00

      9.95

      9.80

      10.07

      2,049,831

    • MARBL

      0.00

      15.13

      15.07

      15.79

      2,454,059

    • MARKA

      0.00

      88.00

      86.00

      91.50

      244,359

    • MARTI

      0.00

      3.91

      3.90

      4.04

      7,387,566

    • MAVI

      0.00

      99.60

      95.80

      100.40

      4,010,332

    • MEDTR

      0.00

      32.74

      31.46

      33.00

      705,545

    • MEGAP

      0.00

      8.78

      8.01

      8.78

      18,665,650

    • MEGMT

      0.00

      37.60

      37.50

      39.96

      4,225,847

    • MEKAG

      0.00

      63.30

      63.05

      68.00

      2,134,613

    • MEPET

      0.00

      12.34

      12.32

      13.24

      1,295,739

    • MERCN

      0.00

      11.59

      11.50

      12.01

      1,242,040

    • MERIT

      0.00

      151.10

      148.40

      156.90

      415,627

    • MERKO

      0.00

      15.00

      14.97

      16.18

      1,505,241

    • METRO

      0.00

      2.95

      2.85

      2.99

      16,617,023

    • METUR

      0.00

      13.49

      13.30

      14.54

      8,157,881

    • MGROS

      0.00

      470.50

      458.25

      472.50

      1,789,031

    • MHRGY

      0.00

      4.76

      4.74

      4.99

      10,707,408

    • MIATK

      0.00

      52.70

      51.70

      54.80

      12,549,910

    • MIPAZ

      0.00

      81.85

      80.95

      83.75

      383,238

    • MMCAS

      0.00

      24.42

      24.34

      24.42

      65,541

    • MNDRS

      0.00

      14.48

      14.54

      15.59

      5,846,007

    • MNDTR

      0.00

      6.74

      6.72

      7.05

      6,665,576

    • MOBTL

      0.00

      5.91

      5.91

      6.22

      12,932,226

    • MOGAN

      0.00

      13.35

      13.35

      14.10

      18,802,200

    • MPARK

      0.00

      287.75

      262.50

      292.00

      966,758

    • MRGYO

      0.00

      5.54

      5.54

      5.97

      20,877,390

    • MRSHL

      0.00

      2,266.00

      2,211.00

      2,314.00

      60,412

    • MSGYO

      0.00

      13.61

      13.57

      13.89

      406,070

    • MTRKS

      0.00

      78.60

      76.00

      79.15

      1,614,578

    • MTRYO

      0.00

      8.15

      8.00

      8.19

      319,440

    • MZHLD

      0.00

      8.08

      8.01

      8.20

      1,296,541

    • NATEN

      0.00

      48.82

      47.90

      52.25

      5,971,517

    • NETAS

      0.00

      83.95

      83.15

      93.90

      1,454,820

    • NIBAS

      0.00

      19.31

      19.23

      20.20

      1,034,205

    • NTGAZ

      0.00

      16.14

      16.08

      16.65

      913,924

    • NTHOL

      0.00

      31.76

      31.62

      32.74

      1,657,558

    • NUGYO

      0.00

      7.75

      7.66

      8.08

      3,536,497

    • NUHCM

      0.00

      269.00

      269.00

      282.50

      137,071

    • OBAMS

      0.00

      36.82

      36.02

      39.00

      7,419,026

    • OBASE

      0.00

      40.68

      40.00

      44.30

      561,604

    • ODAS

      0.00

      9.30

      9.25

      9.46

      40,085,366

    • ODINE

      0.00

      68.45

      68.50

      73.20

      2,782,791

    • OFSYM

      0.00

      44.28

      44.00

      45.82

      846,050

    • ONCSM

      0.00

      160.40

      160.00

      169.50

      301,894

    • ORCAY

      0.00

      17.18

      16.12

      17.18

      19,686,313

    • ORGE

      0.00

      64.75

      64.35

      67.35

      1,450,522

    • ORMA

      0.00

      271.50

      271.50

      285.00

      32,348

    • OSMEN

      0.00

      285.00

      283.25

      298.00

      93,959

    • OSTIM

      0.00

      6.63

      6.63

      6.63

      2,765,707

    • OTKAR

      0.00

      620.50

      607.00

      628.00

      261,895

    • OTTO

      0.00

      295.00

      295.00

      295.00

      4,275

    • OYAKC

      0.00

      64.45

      63.50

      65.15

      6,148,303

    • OYAYO

      0.00

      35.40

      34.74

      36.20

      158,129

    • OYLUM

      0.00

      13.70

      13.18

      14.00

      3,928,050

    • OYYAT

      0.00

      49.94

      49.40

      52.65

      684,153

    • OZGYO

      0.00

      5.62

      5.61

      5.77

      4,218,637

    • OZKGY

      0.00

      8.62

      8.48

      8.73

      7,315,027

    • OZRDN

      0.00

      59.80

      58.60

      62.20

      633,785

    • OZSUB

      0.00

      24.80

      24.66

      25.90

      664,429

    • PAGYO

      0.00

      44.84

      44.56

      48.58

      418,068

    • PAMEL

      0.00

      127.10

      126.40

      130.70

      130,480

    • PAPIL

      0.00

      126.10

      120.50

      128.60

      821,406

    • PARSN

      0.00

      120.00

      119.70

      126.30

      654,156

    • PASEU

      0.00

      56.90

      56.20

      59.20

      1,229,557

    • PATEK

      0.00

      77.35

      76.45

      81.70

      2,244,900

    • PCILT

      0.00

      16.06

      15.75

      17.27

      5,954,544

    • PEGYO

      0.00

      21.64

      21.18

      21.86

      2,487,592

    • PEKGY

      0.00

      7.95

      7.85

      8.22

      31,740,833

    • PENGD

      0.00

      7.78

      7.75

      8.22

      11,214,610

    • PENTA

      0.00

      16.70

      16.64

      17.24

      2,943,042

    • PETKM

      0.00

      21.58

      21.36

      21.98

      108,395,916

    • PETUN

      0.00

      91.45

      90.85

      94.85

      290,235

    • PGSUS

      0.00

      210.50

      207.50

      214.30

      6,487,873

    • PINSU

      0.00

      24.90

      24.62

      25.50

      813,063

    • PKART

      0.00

      117.30

      110.50

      118.00

      116,980

    • PKENT

      0.00

      339.50

      336.25

      357.00

      250,960

    • PLTUR

      0.00

      13.74

      13.70

      14.25

      2,232,144

    • PNLSN

      0.00

      82.70

      81.15

      82.90

      405,818

    • PNSUT

      0.00

      86.00

      85.85

      88.05

      365,657

    • POLHO

      0.00

      13.14

      13.13

      13.72

      5,491,583

    • POLTK

      0.00

      16,912.50

      16,912.50

      17,837.50

      1,342

    • PRDGS

      0.00

      6.80

      6.70

      7.11

      3,431,054

    • PRKAB

      0.00

      40.64

      40.64

      45.20

      2,852,329

    • PRKME

      0.00

      24.98

      24.92

      26.36

      3,163,672

    • PRZMA

      0.00

      43.34

      43.34

      48.26

      1,207,438

    • PSDTC

      0.00

      113.50

      112.30

      118.10

      202,866

    • PSGYO

      0.00

      6.01

      5.96

      6.30

      23,634,737

    • QNBFB

      0.00

      336.00

      335.25

      353.00

      24,845

    • QNBFL

      0.00

      0.00

      132.50

      134.00

      32,375

    • QUAGR

      0.00

      3.65

      3.64

      3.83

      62,264,336

    • RALYH

      0.00

      195.40

      195.00

      199.80

      265,084

    • RAYSG

      0.00

      514.50

      514.00

      538.00

      118,785

    • REEDR

      0.00

      40.00

      39.56

      42.02

      18,804,571

    • RGYAS

      0.00

      120.00

      120.00

      125.70

      1,360,980

    • RNPOL

      0.00

      32.08

      31.94

      33.68

      518,897

    • RODRG

      0.00

      122.00

      120.10

      124.90

      107,359

    • ROYAL

      0.00

      6.80

      0.00

      0.00

      0

    • RTALB

      0.00

      11.85

      11.80

      12.20

      2,056,649

    • RUBNS

      0.00

      34.90

      34.22

      37.18

      2,540,867

    • RYGYO

      0.00

      38.70

      38.58

      40.62

      2,907,176

    • RYSAS

      0.00

      46.38

      45.98

      48.18

      513,526

    • SAFKR

      0.00

      40.24

      39.80

      45.00

      1,569,071

    • SAHOL

      0.00

      102.20

      100.70

      103.30

      10,891,598

    • SAMAT

      0.00

      42.06

      41.06

      43.58

      617,003

    • SANEL

      0.00

      29.98

      29.20

      31.02

      589,143

    • SANFM

      0.00

      59.50

      58.90

      60.60

      145,404

    • SANKO

      0.00

      27.60

      27.54

      28.98

      838,959

    • SARKY

      0.00

      34.24

      33.50

      34.58

      1,107,008

    • SASA

      0.00

      47.46

      47.36

      49.10

      32,262,751

    • SAYAS

      0.00

      70.55

      70.30

      74.80

      1,076,340

    • SDTTR

      0.00

      286.25

      285.25

      302.25

      465,860

    • SEGYO

      0.00

      4.52

      4.47

      4.67

      7,832,809

    • SEKFK

      0.00

      10.55

      10.53

      11.30

      2,541,466

    • SEKUR

      0.00

      14.23

      14.07

      14.65

      1,935,407

    • SELEC

      0.00

      52.00

      50.70

      53.25

      2,029,591

    • SELGD

      0.00

      48.04

      44.54

      50.20

      756,868

    • SELVA

      0.00

      15.56

      15.45

      16.40

      3,991,837

    • SEYKM

      0.00

      9.52

      9.32

      9.65

      6,415,439

    • SILVR

      0.00

      21.72

      20.78

      22.54

      1,899,459

    • SISE

      0.00

      54.20

      53.15

      54.45

      27,862,331

    • SKBNK

      0.00

      5.14

      5.10

      5.19

      36,622,937

    • SKTAS

      0.00

      5.77

      5.73

      6.00

      1,389,906

    • SKYLP

      0.00

      127.80

      122.60

      131.10

      188,313

    • SKYMD

      0.00

      12.04

      11.80

      12.70

      13,943,271

    • SMART

      0.00

      40.26

      39.20

      42.58

      3,204,849

    • SMRTG

      0.00

      54.20

      54.10

      56.30

      3,718,829

    • SNGYO

      0.00

      5.11

      4.99

      5.23

      37,463,896

    • SNICA

      0.00

      7.90

      7.77

      8.05

      11,655,348

    • SNKRN

      0.00

      47.66

      47.62

      50.10

      69,429

    • SNPAM

      0.00

      92.80

      92.80

      95.10

      49,887

    • SODSN

      0.00

      164.20

      162.20

      164.20

      31,547

    • SOKE

      0.00

      15.43

      15.36

      15.97

      2,276,551

    • SOKM

      0.00

      65.60

      65.10

      65.95

      8,543,857

    • SONME

      0.00

      96.90

      96.65

      102.00

      74,475

    • SRVGY

      0.00

      293.75

      287.75

      301.50

      127,310

    • SUMAS

      0.00

      480.00

      480.00

      486.00

      5,053

    • SUNTK

      0.00

      20.96

      19.07

      20.96

      2,619,224

    • SURGY

      0.00

      56.05

      54.80

      56.35

      2,856,893

    • SUWEN

      0.00

      28.96

      27.62

      29.32

      1,580,036

    • TABGD

      0.00

      178.30

      177.50

      180.80

      1,466,320

    • TARKM

      0.00

      490.00

      489.00

      510.00

      278,619

    • TATEN

      0.00

      29.70

      29.44

      30.30

      2,315,021

    • TATGD

      0.00

      25.94

      25.90

      26.74

      3,207,676

    • TAVHL

      0.00

      236.00

      236.00

      244.90

      1,782,361

    • TBORG

      0.00

      94.50

      94.50

      94.80

      28,274

    • TCELL

      0.00

      89.35

      88.70

      92.20

      17,608,215

    • TDGYO

      0.00

      12.64

      12.47

      12.97

      2,097,767

    • TEKTU

      0.00

      4.09

      4.07

      4.29

      6,446,411

    • TERA

      0.00

      44.36

      43.84

      46.94

      500,008

    • TETMT

      0.00

      9,997.50

      9,317.50

      10,497.50

      2,052

    • TEZOL

      0.00

      20.94

      19.86

      21.14

      3,932,298

    • TGSAS

      0.00

      70.45

      67.00

      72.95

      208,325

    • THYAO

      0.00

      315.00

      313.00

      319.75

      23,132,137

    • TKFEN

      0.00

      54.30

      53.45

      54.85

      2,968,062

    • TKNSA

      0.00

      38.24

      37.96

      39.98

      3,081,920

    • TLMAN

      0.00

      120.80

      120.00

      124.70

      231,469

    • TMPOL

      0.00

      80.55

      79.70

      85.50

      319,728

    • TMSN

      0.00

      141.20

      140.60

      146.60

      1,513,160

    • TNZTP

      0.00

      58.90

      58.80

      60.20

      690,251

    • TOASO

      0.00

      305.00

      296.00

      307.50

      4,475,200

    • TRCAS

      0.00

      29.60

      29.38

      30.90

      2,416,516

    • TRGYO

      0.00

      47.40

      46.70

      47.86

      2,354,686

    • TRILC

      0.00

      30.30

      26.84

      31.74

      41,856,789

    • TSGYO

      0.00

      11.71

      11.50

      11.92

      2,570,142

    • TSKB

      0.00

      11.08

      10.67

      11.13

      26,031,186

    • TSPOR

      0.00

      2.09

      2.08

      2.22

      162,986,068

    • TTKOM

      0.00

      44.52

      44.38

      46.20

      11,067,881

    • TTRAK

      0.00

      992.00

      990.50

      1,020.00

      317,027

    • TUCLK

      0.00

      13.25

      13.16

      13.91

      4,501,053

    • TUKAS

      0.00

      7.75

      7.65

      7.95

      17,525,149

    • TUPRS

      0.00

      189.30

      188.50

      192.30

      15,529,815

    • TUREX

      0.00

      70.10

      68.65

      73.50

      1,161,364

    • TURGG

      0.00

      607.00

      602.50

      621.50

      37,614

    • TURSG

      0.00

      74.00

      71.50

      76.95

      5,674,721

    • UFUK

      0.00

      464.00

      458.50

      490.00

      21,145

    • ULAS

      0.00

      26.32

      26.32

      27.70

      500,685

    • ULKER

      0.00

      139.00

      137.70

      144.00

      4,745,821

    • ULUFA

      0.00

      13.82

      13.63

      14.11

      2,001,833

    • ULUSE

      0.00

      182.10

      181.50

      188.70

      75,537

    • ULUUN

      0.00

      27.02

      27.00

      28.44

      2,195,454

    • UMPAS

      0.00

      14.10

      12.95

      14.10

      160,946

    • UNLU

      0.00

      15.68

      15.19

      15.76

      1,892,694

    • USAK

      0.00

      8.56

      8.50

      8.99

      2,039,221

    • UZERB

      0.00

      700.50

      685.00

      761.00

      24,954

    • VAKBN

      0.00

      22.72

      21.94

      22.98

      34,810,474

    • VAKFN

      0.00

      3.58

      3.33

      3.58

      60,377,320

    • VAKKO

      0.00

      119.80

      117.70

      123.10

      743,623

    • VANGD

      0.00

      20.36

      20.26

      22.10

      1,930,459

    • VBTYZ

      0.00

      30.24

      29.76

      31.74

      1,913,764

    • VERTU

      0.00

      45.10

      44.92

      46.50

      823,240

    • VERUS

      0.00

      262.50

      262.50

      275.75

      65,778

    • VESBE

      0.00

      22.10

      21.88

      22.60

      4,107,544

    • VESTL

      0.00

      89.90

      89.00

      92.00

      4,513,433

    • VKFYO

      0.00

      27.10

      25.68

      28.38

      2,989,776

    • VKGYO

      0.00

      2.44

      2.34

      2.50

      118,945,648

    • VKING

      0.00

      43.48

      42.52

      46.00

      450,401

    • VRGYO

      0.00

      25.62

      25.52

      27.08

      3,193,334

    • YAPRK

      0.00

      434.25

      421.25

      447.25

      237,701

    • YATAS

      0.00

      38.58

      37.56

      39.22

      2,737,086

    • YAYLA

      0.00

      18.40

      18.10

      19.12

      1,162,553

    • YBTAS

      0.00

      181,250.00

      181,250.00

      188,277.50

      22

    • YEOTK

      0.00

      190.60

      190.80

      200.70

      1,398,985

    • YESIL

      0.00

      4.56

      4.55

      4.80

      3,577,994

    • YGGYO

      0.00

      48.26

      48.26

      50.00

      92,067

    • YGYO

      0.00

      9.28

      9.20

      9.79

      6,474,117

    • YKBNK

      0.00

      34.50

      34.24

      35.72

      159,418,575

    • YKSLN

      0.00

      22.06

      21.96

      24.40

      1,972,300

    • YONGA

      0.00

      86.10

      86.10

      90.10

      20,568

    • YUNSA

      0.00

      98.85

      97.20

      101.80

      2,314,957

    • YYAPI

      0.00

      6.41

      6.30

      6.83

      5,131,105

    • YYLGD

      0.00

      13.09

      13.08

      13.65

      8,323,171

    • ZEDUR

      0.00

      12.07

      12.07

      13.41

      11,184,337

    • ZOREN

      0.00

      6.12

      5.97

      6.20

      180,539,796

    • ZRGYO

      0.00

      7.20

      7.11

      7.47

      2,666,681