• 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

      7.70

      7.64

      8.15

      26,042,198

    • A1YEN

      0.00

      26.22

      26.16

      27.64

      2,347,651

    • ACSEL

      0.00

      96.75

      96.15

      98.30

      112,270

    • ADEL

      0.00

      27.78

      27.72

      28.70

      964,747

    • ADESE

      0.00

      9.27

      8.44

      9.75

      84,462,298

    • ADGYO

      0.00

      32.04

      30.60

      32.28

      1,554,599

    • AEFES

      0.00

      137.40

      136.40

      139.70

      5,497,996

    • AFYON

      0.00

      11.88

      11.86

      12.35

      2,563,370

    • AGESA

      0.00

      148.20

      148.20

      157.00

      328,007

    • AGHOL

      0.00

      247.00

      245.00

      248.70

      348,054

    • AGROT

      0.00

      6.77

      6.71

      6.97

      10,228,286

    • AGYO

      0.00

      6.30

      6.28

      6.41

      395,047

    • AHGAZ

      0.00

      28.68

      28.56

      29.30

      5,340,129

    • AHSGY

      0.00

      20.10

      19.89

      20.56

      1,140,965

    • AKBNK

      0.00

      57.15

      56.50

      59.40

      109,373,128

    • AKCNS

      0.00

      128.90

      128.40

      134.40

      515,721

    • AKENR

      0.00

      10.40

      10.37

      10.75

      5,438,363

    • AKFGY

      0.00

      1.99

      1.98

      2.10

      54,828,232

    • AKFIS

      0.00

      23.06

      22.98

      24.00

      11,660,718

    • AKFYE

      0.00

      15.50

      15.50

      15.83

      1,873,707

    • AKGRT

      0.00

      5.53

      5.52

      5.73

      6,464,669

    • AKMGY

      0.00

      182.90

      181.80

      187.30

      9,852

    • AKSA

      0.00

      8.62

      8.65

      8.93

      8,427,014

    • AKSEN

      0.00

      31.88

      31.88

      32.74

      2,932,763

    • AKSGY

      0.00

      6.20

      6.17

      6.26

      2,183,523

    • AKSUE

      0.00

      13.50

      13.12

      14.47

      488,238

    • AKYHO

      0.00

      2.82

      2.77

      2.87

      2,332,675

    • ALARK

      0.00

      75.65

      75.50

      77.55

      3,531,409

    • ALBRK

      0.00

      6.60

      6.57

      6.98

      21,907,491

    • ALCAR

      0.00

      809.50

      809.50

      821.00

      17,296

    • ALCTL

      0.00

      96.30

      96.30

      98.90

      288,997

    • ALFAS

      0.00

      39.50

      37.86

      40.42

      1,258,373

    • ALGYO

      0.00

      17.77

      17.70

      18.40

      2,166,913

    • ALKA

      0.00

      6.41

      6.40

      6.58

      1,466,794

    • ALKIM

      0.00

      14.20

      14.14

      14.56

      506,343

    • ALKLC

      0.00

      37.22

      37.10

      39.38

      1,782,963

    • ALTNY

      0.00

      92.85

      90.20

      103.60

      43,122,158

    • ALVES

      0.00

      29.78

      28.94

      30.46

      4,693,239

    • ANELE

      0.00

      15.71

      15.62

      15.93

      647,691

    • ANGEN

      0.00

      9.78

      9.68

      9.90

      1,288,492

    • ANHYT

      0.00

      71.00

      70.00

      72.75

      807,928

    • ANSGR

      0.00

      82.20

      79.80

      84.65

      2,418,383

    • ARASE

      0.00

      47.70

      46.56

      49.32

      1,326,032

    • ARCLK

      0.00

      111.10

      109.10

      112.60

      1,528,111

    • ARDYZ

      0.00

      24.72

      24.54

      25.58

      1,836,165

    • ARENA

      0.00

      29.08

      29.06

      30.18

      1,479,380

    • ARMGD

      0.00

      35.36

      34.72

      35.68

      2,543,432

    • ARSAN

      0.00

      18.95

      18.91

      19.57

      1,107,603

    • ARTMS

      0.00

      28.04

      27.46

      28.40

      1,123,679

    • ARZUM

      0.00

      4.18

      4.02

      4.19

      6,823,691

    • ASELS

      0.00

      144.10

      141.70

      145.40

      30,255,428

    • ASGYO

      0.00

      10.56

      10.50

      10.74

      4,268,800

    • ASTOR

      0.00

      83.90

      83.80

      87.75

      11,226,023

    • ASUZU

      0.00

      51.35

      51.10

      54.40

      1,072,592

    • ATAGY

      0.00

      11.17

      10.42

      11.20

      494,605

    • ATAKP

      0.00

      38.30

      38.20

      39.00

      283,016

    • ATATP

      0.00

      75.25

      75.00

      76.80

      298,180

    • ATEKS

      0.00

      76.00

      74.65

      77.00

      1,874

    • ATLAS

      0.00

      4.81

      4.79

      4.93

      794,738

    • ATSYH

      0.00

      64.00

      62.10

      64.95

      11,133

    • AVGYO

      0.00

      8.77

      8.62

      9.09

      436,350

    • AVHOL

      0.00

      38.44

      37.10

      39.80

      3,199,565

    • AVOD

      0.00

      2.52

      2.51

      2.59

      4,410,973

    • AVPGY

      0.00

      58.50

      57.00

      60.50

      2,364,801

    • AVTUR

      0.00

      12.41

      11.49

      13.61

      2,893,529

    • AYCES

      0.00

      386.00

      374.25

      395.50

      19,637

    • AYDEM

      0.00

      15.69

      15.63

      16.44

      3,859,080

    • AYEN

      0.00

      22.78

      22.72

      23.34

      252,257

    • AYES

      0.00

      14.20

      14.10

      14.34

      97,696

    • AYGAZ

      0.00

      135.80

      132.50

      137.20

      1,686,493

    • AZTEK

      0.00

      35.98

      35.68

      36.70

      769,664

    • BAGFS

      0.00

      25.26

      24.90

      26.82

      2,711,836

    • BAHKM

      0.00

      40.58

      40.32

      44.00

      498,128

    • BAKAB

      0.00

      28.54

      28.40

      29.62

      620,061

    • BALAT

      0.00

      47.20

      47.20

      47.20

      10,160

    • BALSU

      0.00

      20.02

      20.00

      21.36

      14,088,215

    • BANVT

      0.00

      178.90

      178.00

      185.00

      267,182

    • BARMA

      0.00

      16.39

      16.31

      16.66

      610,077

    • BASCM

      0.00

      9.53

      9.53

      9.55

      45,021

    • BASGZ

      0.00

      32.10

      31.96

      33.40

      598,958

    • BAYRK

      0.00

      21.12

      20.78

      22.50

      4,926,646

    • BEGYO

      0.00

      9.80

      9.65

      10.85

      10,293,605

    • BERA

      0.00

      13.66

      13.66

      14.32

      7,718,634

    • BESLR

      0.00

      13.02

      12.96

      13.35

      2,082,249

    • BEYAZ

      0.00

      19.59

      19.64

      20.18

      770,395

    • BFREN

      0.00

      152.50

      152.20

      156.00

      220,250

    • BIENY

      0.00

      45.84

      41.74

      45.84

      12,531,462

    • BIGCH

      0.00

      37.16

      36.16

      39.58

      2,689,089

    • BIGEN

      0.00

      11.30

      11.07

      12.07

      57,178,503

    • BIMAS

      0.00

      475.50

      475.00

      489.25

      4,253,303

    • BINBN

      0.00

      243.40

      237.50

      260.00

      669,468

    • BINHO

      0.00

      197.30

      181.00

      197.30

      5,935,728

    • BIOEN

      0.00

      21.40

      20.10

      21.92

      7,257,926

    • BIZIM

      0.00

      23.00

      22.90

      24.50

      214,115

    • BJKAS

      0.00

      1.78

      1.78

      1.84

      28,568,446

    • BLCYT

      0.00

      15.35

      15.23

      15.69

      865,150

    • BMSCH

      0.00

      13.15

      11.90

      13.16

      2,653,956

    • BMSTL

      0.00

      45.50

      43.92

      46.96

      6,648,007

    • BNTAS

      0.00

      6.54

      6.51

      6.84

      4,238,013

    • BOBET

      0.00

      19.24

      19.17

      19.77

      5,314,550

    • BORLS

      0.00

      71.00

      64.95

      72.65

      3,215,998

    • BORSK

      0.00

      19.05

      18.86

      19.59

      2,405,182

    • BOSSA

      0.00

      5.65

      5.63

      5.81

      1,379,763

    • BRISA

      0.00

      68.30

      67.50

      69.05

      150,809

    • BRKO

      0.00

      6.38

      6.57

      6.65

      719,630

    • BRKSN

      0.00

      6.98

      6.45

      7.06

      1,250,225

    • BRKVY

      0.00

      62.70

      62.35

      64.70

      762,225

    • BRLSM

      0.00

      13.95

      13.89

      14.47

      2,497,642

    • BRMEN

      0.00

      5.30

      5.30

      5.30

      25,556

    • BRSAN

      0.00

      302.25

      301.25

      311.00

      347,808

    • BRYAT

      0.00

      1,718.00

      1,700.00

      1,734.00

      33,769

    • BSOKE

      0.00

      15.69

      15.67

      16.10

      6,089,310

    • BTCIM

      0.00

      5.18

      5.17

      5.29

      56,036,317

    • BUCIM

      0.00

      6.57

      6.56

      6.67

      3,085,841

    • BULGS

      0.00

      25.30

      25.30

      27.52

      10,447,455

    • BURCE

      0.00

      14.38

      14.30

      15.00

      1,449,338

    • BURVA

      0.00

      94.30

      92.00

      98.25

      34,090

    • BVSAN

      0.00

      82.70

      82.35

      84.55

      372,212

    • BYDNR

      0.00

      18.38

      18.30

      18.83

      516,187

    • CANTE

      0.00

      1.47

      1.46

      1.50

      99,192,571

    • CASA

      0.00

      83.00

      80.80

      83.70

      10,157

    • CATES

      0.00

      33.00

      29.68

      33.00

      5,239,974

    • CCOLA

      0.00

      46.72

      46.68

      47.52

      3,132,451

    • CELHA

      0.00

      18.58

      18.21

      19.14

      243,738

    • CEMAS

      0.00

      9.13

      9.14

      9.63

      27,934,472

    • CEMTS

      0.00

      10.29

      10.21

      10.74

      7,663,980

    • CEMZY

      0.00

      13.96

      13.51

      14.22

      3,982,578

    • CEOEM

      0.00

      23.34

      23.30

      24.62

      726,773

    • CGCAM

      0.00

      25.74

      25.68

      26.44

      1,483,564

    • CIMSA

      0.00

      44.84

      44.84

      46.28

      10,315,450

    • CLEBI

      0.00

      1,528.00

      1,515.00

      1,656.00

      149,468

    • CMBTN

      0.00

      1,825.00

      1,820.00

      1,897.00

      15,771

    • CMENT

      0.00

      299.00

      300.00

      309.50

      3,205

    • CONSE

      0.00

      2.96

      2.90

      3.03

      12,147,551

    • COSMO

      0.00

      107.00

      103.50

      112.00

      56,066

    • CRDFA

      0.00

      11.19

      10.80

      11.64

      2,355,166

    • CRFSA

      0.00

      73.05

      72.50

      74.50

      172,660

    • CUSAN

      0.00

      18.64

      18.49

      19.05

      290,123

    • CVKMD

      0.00

      10.99

      10.99

      11.35

      10,343,682

    • CWENE

      0.00

      13.81

      13.72

      14.84

      23,277,676

    • DAGHL

      0.00

      90.45

      89.90

      95.40

      407,373

    • DAGI

      0.00

      4.55

      4.53

      4.67

      4,295,749

    • DAPGM

      0.00

      8.84

      8.60

      8.96

      9,216,543

    • DARDL

      0.00

      1.63

      1.62

      1.68

      24,742,733

    • DCTTR

      0.00

      31.00

      30.76

      34.10

      4,148,740

    • DENGE

      0.00

      1.97

      1.97

      2.06

      22,451,133

    • DERHL

      0.00

      26.46

      26.46

      28.40

      6,575,771

    • DERIM

      0.00

      34.00

      33.98

      35.64

      710,652

    • DESA

      0.00

      9.38

      9.29

      9.65

      948,268

    • DESPC

      0.00

      45.32

      44.60

      46.38

      272,883

    • DEVA

      0.00

      52.35

      52.20

      53.35

      251,850

    • DGATE

      0.00

      66.20

      62.25

      66.75

      488,600

    • DGGYO

      0.00

      29.38

      29.28

      29.94

      77,029

    • DGNMO

      0.00

      5.95

      5.95

      6.20

      1,883,337

    • DIRIT

      0.00

      20.06

      19.99

      20.06

      108,829

    • DITAS

      0.00

      23.30

      21.80

      24.24

      4,357,200

    • DMRGD

      0.00

      26.84

      26.80

      27.28

      1,528,180

    • DMSAS

      0.00

      6.72

      6.60

      6.83

      3,273,291

    • DNISI

      0.00

      20.04

      20.00

      20.96

      1,709,956

    • DOAS

      0.00

      165.80

      165.80

      170.50

      868,354

    • DOBUR

      0.00

      327.00

      324.50

      340.00

      306,705

    • DOCO

      0.00

      7,605.00

      7,392.50

      7,670.00

      7,823

    • DOFER

      0.00

      32.56

      32.50

      34.08

      1,259,288

    • DOGUB

      0.00

      17.61

      16.46

      17.69

      267,380

    • DOHOL

      0.00

      14.39

      14.39

      14.77

      9,482,178

    • DOKTA

      0.00

      20.44

      20.14

      20.72

      320,411

    • DSTKF

      0.00

      312.00

      306.00

      318.00

      1,271,163

    • DURDO

      0.00

      2.96

      2.96

      3.10

      3,592,885

    • DURKN

      0.00

      13.42

      13.32

      13.75

      2,350,185

    • DYOBY

      0.00

      12.51

      12.40

      12.79

      2,883,696

    • DZGYO

      0.00

      5.36

      5.36

      5.61

      6,517,903

    • EBEBK

      0.00

      42.42

      41.02

      43.98

      1,349,007

    • ECILC

      0.00

      41.26

      41.20

      42.16

      1,401,747

    • ECZYT

      0.00

      164.70

      164.30

      170.30

      252,124

    • EDATA

      0.00

      3.99

      3.99

      4.14

      5,015,097

    • EDIP

      0.00

      26.10

      26.04

      27.50

      3,192,367

    • EFORC

      0.00

      110.10

      109.50

      113.50

      1,334,766

    • EGEEN

      0.00

      7,400.00

      7,390.00

      7,535.00

      9,127

    • EGEGY

      0.00

      21.52

      21.20

      22.00

      2,236,746

    • EGEPO

      0.00

      6.24

      5.79

      6.60

      13,916,168

    • EGGUB

      0.00

      90.50

      90.45

      93.90

      670,274

    • EGPRO

      0.00

      17.92

      17.90

      18.48

      1,130,469

    • EGSER

      0.00

      2.84

      2.83

      2.92

      2,018,914

    • EKGYO

      0.00

      14.34

      14.18

      15.06

      305,331,374

    • EKIZ

      0.00

      57.00

      55.05

      57.00

      6,796

    • EKOS

      0.00

      20.76

      20.68

      21.70

      1,426,997

    • EKSUN

      0.00

      5.21

      5.10

      5.21

      2,850,890

    • ELITE

      0.00

      30.50

      30.50

      31.80

      1,103,465

    • EMKEL

      0.00

      41.92

      39.90

      43.32

      18,544,713

    • EMNIS

      0.00

      203.00

      203.00

      208.20

      9,951

    • ENDAE

      0.00

      15.94

      15.80

      16.63

      7,194,282

    • ENERY

      0.00

      6.37

      6.32

      6.55

      54,596,748

    • ENJSA

      0.00

      52.05

      52.05

      54.20

      2,413,732

    • ENKAI

      0.00

      60.80

      60.80

      62.80

      6,760,310

    • ENSRI

      0.00

      20.02

      19.59

      20.80

      2,378,074

    • ENTRA

      0.00

      8.57

      8.46

      8.82

      9,148,581

    • EPLAS

      0.00

      4.77

      4.70

      4.94

      2,135,698

    • ERBOS

      0.00

      138.20

      138.00

      141.60

      29,246

    • ERCB

      0.00

      66.70

      66.55

      68.25

      241,795

    • EREGL

      0.00

      25.40

      25.30

      26.70

      197,378,856

    • ERSU

      0.00

      15.19

      14.65

      15.43

      213,320

    • ESCAR

      0.00

      68.70

      68.40

      70.10

      506,958

    • ESCOM

      0.00

      2.95

      2.95

      3.11

      36,284,588

    • ESEN

      0.00

      72.00

      71.70

      73.95

      703,746

    • ETILR

      0.00

      8.65

      8.63

      8.99

      6,960,337

    • ETYAT

      0.00

      12.89

      12.80

      13.61

      299,926

    • EUHOL

      0.00

      13.68

      13.68

      15.00

      258,078

    • EUKYO

      0.00

      10.23

      10.11

      10.41

      139,452

    • EUPWR

      0.00

      24.16

      23.30

      25.58

      6,486,806

    • EUREN

      0.00

      5.43

      5.23

      5.58

      226,209,622

    • EUYO

      0.00

      9.88

      9.80

      10.16

      88,008

    • EYGYO

      0.00

      2.24

      2.21

      2.34

      6,998,530

    • FADE

      0.00

      12.00

      11.58

      12.23

      588,122

    • FENER

      0.00

      47.12

      47.08

      50.35

      6,139,940

    • FLAP

      0.00

      8.70

      8.69

      9.13

      1,094,081

    • FMIZP

      0.00

      273.00

      270.50

      278.50

      48,692

    • FONET

      0.00

      14.10

      14.06

      15.69

      13,725,625

    • FORMT

      0.00

      3.34

      3.33

      3.60

      40,254,992

    • FORTE

      0.00

      68.35

      67.65

      70.80

      700,469

    • FRIGO

      0.00

      6.01

      5.99

      6.07

      932,910

    • FROTO

      0.00

      81.70

      81.25

      83.50

      7,898,268

    • FZLGY

      0.00

      34.08

      33.76

      34.62

      1,330,821

    • GARAN

      0.00

      112.80

      112.20

      116.80

      27,471,193

    • GARFA

      0.00

      25.52

      23.44

      25.52

      9,651,731

    • GEDIK

      0.00

      13.56

      12.93

      13.56

      7,861,517

    • GEDZA

      0.00

      19.86

      19.01

      20.70

      310,811

    • GENIL

      0.00

      147.00

      146.00

      152.50

      1,386,863

    • GENTS

      0.00

      23.46

      22.84

      23.98

      3,641,581

    • GEREL

      0.00

      12.65

      12.10

      14.40

      35,300,831

    • GESAN

      0.00

      38.26

      38.12

      39.60

      2,968,440

    • GIPTA

      0.00

      107.80

      104.10

      108.90

      1,957,389

    • GLBMD

      0.00

      9.81

      9.70

      10.03

      165,684

    • GLCVY

      0.00

      56.00

      55.80

      57.95

      391,266

    • GLRMK

      0.00

      129.90

      129.30

      135.00

      2,055,895

    • GLRYH

      0.00

      3.35

      3.34

      3.54

      16,285,318

    • GLYHO

      0.00

      7.26

      7.24

      7.43

      13,464,006

    • GMTAS

      0.00

      16.48

      16.38

      16.75

      490,150

    • GOKNR

      0.00

      21.68

      21.62

      22.78

      2,023,970

    • GOLTS

      0.00

      305.50

      304.50

      314.50

      137,720

    • GOODY

      0.00

      15.25

      15.20

      15.52

      830,962

    • GOZDE

      0.00

      16.31

      16.17

      16.67

      1,944,483

    • GRNYO

      0.00

      7.99

      7.95

      8.09

      210,355

    • GRSEL

      0.00

      248.10

      247.80

      259.75

      538,002

    • GRTHO

      0.00

      353.00

      350.00

      381.00

      1,032,896

    • GSDDE

      0.00

      7.97

      7.95

      8.21

      1,999,999

    • GSDHO

      0.00

      3.50

      3.49

      3.57

      8,103,851

    • GSRAY

      0.00

      1.58

      1.57

      1.63

      95,577,765

    • GUBRF

      0.00

      219.30

      220.30

      229.80

      2,995,496

    • GUNDG

      0.00

      56.15

      55.85

      58.25

      890,759

    • GWIND

      0.00

      21.24

      20.64

      21.90

      1,643,111

    • GZNMI

      0.00

      216.00

      215.00

      223.00

      408,563

    • HALKB

      0.00

      20.14

      20.02

      20.46

      22,845,026

    • HATEK

      0.00

      25.30

      24.60

      26.18

      485,859

    • HATSN

      0.00

      34.90

      34.90

      36.18

      840,549

    • HDFGS

      0.00

      1.26

      1.25

      1.31

      86,970,375

    • HEDEF

      0.00

      8.59

      8.50

      8.76

      3,503,041

    • HEKTS

      0.00

      2.86

      2.87

      2.96

      55,725,756

    • HKTM

      0.00

      9.76

      9.77

      10.08

      1,809,548

    • HLGYO

      0.00

      2.64

      2.62

      2.74

      32,490,763

    • HOROZ

      0.00

      44.32

      44.10

      46.46

      1,267,278

    • HRKET

      0.00

      75.25

      74.55

      77.50

      2,955,015

    • HTTBT

      0.00

      36.70

      36.62

      38.28

      803,498

    • HUBVC

      0.00

      1.61

      1.57

      1.68

      1,885,415

    • HUNER

      0.00

      3.19

      3.18

      3.30

      14,211,546

    • HURGZ

      0.00

      6.31

      6.15

      6.40

      5,235,680

    • ICBCT

      0.00

      15.06

      14.60

      15.45

      4,829,364

    • ICUGS

      0.00

      2.68

      2.68

      3.02

      82,428,020

    • IDGYO

      0.00

      2.37

      2.32

      2.50

      3,356,237

    • IEYHO

      0.00

      12.96

      12.98

      13.48

      10,743,431

    • IHAAS

      0.00

      27.48

      27.38

      28.80

      2,386,659

    • IHEVA

      0.00

      2.01

      1.92

      2.03

      2,470,274

    • IHGZT

      0.00

      1.35

      1.29

      1.39

      129,297,214

    • IHLAS

      0.00

      2.17

      2.03

      2.24

      229,249,383

    • IHLGM

      0.00

      2.30

      2.06

      2.31

      172,031,308

    • IHYAY

      0.00

      2.07

      2.01

      2.14

      34,409,550

    • IMASM

      0.00

      2.86

      2.86

      2.94

      21,771,219

    • INDES

      0.00

      6.10

      6.08

      6.18

      3,890,251

    • INFO

      0.00

      3.12

      2.86

      3.12

      96,695,167

    • INGRM

      0.00

      337.50

      337.50

      356.00

      41,481

    • INTEK

      0.00

      363.00

      354.00

      363.00

      1,735

    • INTEM

      0.00

      167.90

      167.70

      172.50

      33,372

    • INVEO

      0.00

      7.54

      7.50

      8.43

      27,100,401

    • INVES

      0.00

      227.10

      225.80

      239.50

      115,738

    • IPEKE

      0.00

      60.25

      60.05

      62.65

      3,135,332

    • ISBIR

      0.00

      82.20

      82.00

      82.70

      23,107

    • ISBTR

      0.00

      466,012.50

      466,012.50

      466,015.00

      1

    • ISCTR

      0.00

      11.27

      11.26

      11.68

      353,256,992

    • ISDMR

      0.00

      34.32

      34.24

      35.48

      2,026,179

    • ISFIN

      0.00

      11.79

      11.75

      12.18

      1,816,216

    • ISGSY

      0.00

      35.76

      35.60

      37.76

      2,423,074

    • ISGYO

      0.00

      15.55

      15.35

      15.96

      6,156,599

    • ISKPL

      0.00

      26.58

      25.04

      27.44

      3,643,560

    • ISMEN

      0.00

      33.88

      33.80

      34.48

      6,553,916

    • ISSEN

      0.00

      6.82

      6.88

      7.18

      1,584,946

    • ISYAT

      0.00

      7.57

      7.55

      7.76

      1,611,988

    • IZENR

      0.00

      5.87

      5.84

      6.09

      16,850,068

    • IZFAS

      0.00

      134.50

      124.50

      135.90

      1,091,259

    • IZINV

      0.00

      41.50

      41.36

      43.06

      446,722

    • IZMDC

      0.00

      5.03

      4.92

      5.13

      6,212,942

    • JANTS

      0.00

      19.25

      19.11

      19.51

      1,522,426

    • KAPLM

      0.00

      214.90

      207.60

      215.80

      114,819

    • KAREL

      0.00

      7.61

      7.52

      7.79

      2,603,823

    • KARSN

      0.00

      8.87

      8.87

      9.15

      6,653,452

    • KARTN

      0.00

      76.40

      76.35

      77.80

      156,769

    • KATMR

      0.00

      1.83

      1.83

      2.03

      769,928,848

    • KAYSE

      0.00

      17.62

      17.50

      17.95

      1,703,941

    • KBORU

      0.00

      13.03

      12.52

      13.39

      20,918,027

    • KCAER

      0.00

      12.63

      12.58

      13.00

      13,121,895

    • KCHOL

      0.00

      144.10

      143.30

      146.50

      22,479,614

    • KENT

      0.00

      670.00

      670.00

      678.00

      2,121

    • KERVN

      0.00

      1.87

      1.87

      1.87

      93,951

    • KFEIN

      0.00

      88.00

      87.60

      90.80

      320,811

    • KGYO

      0.00

      3.35

      3.32

      3.42

      4,316,072

    • KIMMR

      0.00

      11.24

      11.09

      11.69

      1,608,714

    • KLGYO

      0.00

      5.00

      4.91

      5.33

      27,622,877

    • KLKIM

      0.00

      26.50

      26.34

      27.30

      1,134,469

    • KLMSN

      0.00

      22.34

      22.24

      23.46

      1,364,610

    • KLNMA

      0.00

      6.39

      6.32

      6.39

      71,468

    • KLRHO

      0.00

      67.00

      66.00

      68.70

      1,610,607

    • KLSER

      0.00

      26.86

      26.84

      27.28

      984,107

    • KLSYN

      0.00

      5.52

      5.49

      5.68

      4,947,394

    • KLYPV

      0.00

      58.90

      57.75

      60.20

      2,988,882

    • KMPUR

      0.00

      13.28

      13.25

      13.80

      648,228

    • KNFRT

      0.00

      10.56

      10.35

      10.74

      1,018,567

    • KOCMT

      0.00

      11.91

      11.80

      12.13

      2,141,904

    • KONKA

      0.00

      30.20

      30.16

      31.14

      217,816

    • KONTR

      0.00

      20.98

      20.84

      21.74

      11,213,822

    • KONYA

      0.00

      4,700.00

      4,700.00

      4,857.50

      6,435

    • KOPOL

      0.00

      4.64

      4.62

      4.74

      5,430,843

    • KORDS

      0.00

      53.15

      52.45

      53.60

      423,341

    • KOTON

      0.00

      14.29

      14.04

      14.30

      2,622,846

    • KOZAA

      0.00

      82.85

      82.30

      86.15

      4,015,157

    • KOZAL

      0.00

      22.60

      22.56

      23.40

      43,943,236

    • KRDMA

      0.00

      53.95

      53.70

      56.35

      4,477,036

    • KRDMB

      0.00

      24.00

      22.24

      24.42

      7,832,986

    • KRDMD

      0.00

      21.74

      21.62

      22.68

      66,786,450

    • KRGYO

      0.00

      8.69

      8.48

      8.80

      13,613,494

    • KRONT

      0.00

      8.19

      8.12

      8.81

      4,078,104

    • KRPLS

      0.00

      6.42

      6.38

      6.55

      1,099,501

    • KRSTL

      0.00

      5.94

      5.90

      6.00

      4,156,281

    • KRTEK

      0.00

      23.56

      23.48

      24.48

      244,496

    • KRVGD

      0.00

      1.86

      1.82

      1.91

      11,355,519

    • KSTUR

      0.00

      0.00

      3,095.00

      3,095.00

      231

    • KTLEV

      0.00

      6.86

      6.86

      7.23

      67,049,723

    • KTSKR

      0.00

      56.50

      56.35

      57.60

      292,700

    • KUTPO

      0.00

      77.95

      77.90

      82.90

      570,903

    • KUVVA

      0.00

      87.00

      86.50

      87.00

      92,319

    • KUYAS

      0.00

      58.95

      58.15

      61.55

      5,802,486

    • KZBGY

      0.00

      10.42

      10.44

      11.10

      17,654,836

    • KZGYO

      0.00

      20.06

      19.98

      20.86

      1,364,686

    • LIDER

      0.00

      235.40

      230.50

      241.40

      208,033

    • LIDFA

      0.00

      3.64

      3.61

      3.72

      24,647,444

    • LILAK

      0.00

      20.60

      20.56

      20.92

      2,146,920

    • LINK

      0.00

      580.00

      573.50

      590.00

      58,436

    • LKMNH

      0.00

      14.46

      14.39

      14.90

      1,381,773

    • LMKDC

      0.00

      24.54

      24.44

      25.46

      4,559,501

    • LOGO

      0.00

      135.60

      135.20

      147.40

      686,605

    • LRSHO

      0.00

      5.99

      5.89

      6.50

      29,000,585

    • LUKSK

      0.00

      74.50

      73.85

      77.60

      266,644

    • LYDHO

      0.00

      92.20

      91.70

      94.80

      273,056

    • LYDYE

      0.00

      12,400.00

      12,380.00

      13,097.50

      2,425

    • MAALT

      0.00

      617.50

      616.00

      626.50

      20,569

    • MACKO

      0.00

      37.64

      36.20

      38.68

      372,331

    • MAGEN

      0.00

      33.00

      32.74

      33.80

      31,753,143

    • MAKIM

      0.00

      18.94

      18.87

      19.22

      762,134

    • MAKTK

      0.00

      10.99

      10.70

      11.82

      7,712,003

    • MANAS

      0.00

      5.30

      5.00

      5.34

      9,983,231

    • MARBL

      0.00

      12.97

      12.65

      13.25

      2,766,719

    • MARKA

      0.00

      49.98

      49.74

      52.20

      756,444

    • MARTI

      0.00

      2.82

      2.73

      2.90

      42,008,512

    • MAVI

      0.00

      34.66

      34.40

      35.26

      9,441,266

    • MEDTR

      0.00

      26.30

      25.68

      26.96

      1,455,677

    • MEGAP

      0.00

      2.54

      2.50

      2.55

      344,292

    • MEGMT

      0.00

      25.40

      25.20

      26.64

      2,595,218

    • MEKAG

      0.00

      38.04

      37.82

      39.24

      329,905

    • MEPET

      0.00

      12.30

      10.53

      12.84

      4,258,130

    • MERCN

      0.00

      16.63

      16.55

      17.48

      3,196,655

    • MERIT

      0.00

      12.41

      12.37

      12.84

      1,632,275

    • MERKO

      0.00

      13.21

      12.40

      13.53

      6,319,710

    • METRO

      0.00

      3.02

      3.01

      3.21

      20,239,199

    • METUR

      0.00

      31.04

      29.48

      32.08

      16,922,325

    • MGROS

      0.00

      457.25

      453.25

      463.50

      1,394,021

    • MHRGY

      0.00

      5.17

      5.14

      5.46

      6,407,872

    • MIATK

      0.00

      28.76

      28.70

      29.68

      4,676,265

    • MMCAS

      0.00

      25.30

      25.00

      25.30

      37,250

    • MNDRS

      0.00

      10.00

      9.96

      10.20

      2,590,872

    • MNDTR

      0.00

      5.12

      5.07

      5.22

      1,118,500

    • MOBTL

      0.00

      6.66

      6.60

      6.99

      15,046,219

    • MOGAN

      0.00

      7.67

      7.69

      7.89

      3,757,024

    • MOPAS

      0.00

      27.82

      27.54

      28.78

      2,037,562

    • MPARK

      0.00

      311.00

      304.00

      322.50

      325,790

    • MRGYO

      0.00

      1.85

      1.69

      1.85

      171,564,515

    • MRSHL

      0.00

      1,261.00

      1,261.00

      1,290.00

      8,554

    • MSGYO

      0.00

      3.94

      3.88

      4.16

      8,114,914

    • MTRKS

      0.00

      17.48

      17.46

      18.03

      1,021,617

    • MTRYO

      0.00

      6.22

      6.20

      6.34

      241,728

    • MZHLD

      0.00

      5.61

      5.50

      5.79

      202,672

    • NATEN

      0.00

      47.14

      47.14

      48.96

      2,244,661

    • NETAS

      0.00

      43.94

      43.84

      44.80

      311,297

    • NIBAS

      0.00

      17.95

      17.88

      18.38

      1,377,228

    • NTGAZ

      0.00

      8.44

      8.38

      8.83

      4,788,250

    • NTHOL

      0.00

      42.18

      41.90

      43.54

      834,844

    • NUGYO

      0.00

      7.17

      7.13

      7.43

      2,566,685

    • NUHCM

      0.00

      201.00

      198.60

      203.80

      136,432

    • OBAMS

      0.00

      49.22

      47.72

      50.25

      11,585,477

    • OBASE

      0.00

      27.94

      27.86

      28.60

      274,577

    • ODAS

      0.00

      4.66

      4.61

      4.76

      23,288,820

    • ODINE

      0.00

      75.10

      74.75

      80.00

      864,032

    • OFSYM

      0.00

      38.44

      38.34

      39.24

      522,351

    • ONCSM

      0.00

      78.05

      77.95

      80.20

      162,127

    • ONRYT

      0.00

      74.10

      70.40

      78.30

      6,688,035

    • ORCAY

      0.00

      6.81

      6.73

      6.99

      472,005

    • ORGE

      0.00

      69.25

      69.25

      71.90

      1,173,453

    • ORMA

      0.00

      149.50

      142.40

      154.00

      14,743

    • OSMEN

      0.00

      7.67

      7.22

      8.00

      9,340,787

    • OSTIM

      0.00

      3.95

      3.89

      4.01

      9,107,229

    • OTKAR

      0.00

      380.75

      378.00

      390.25

      399,478

    • OTTO

      0.00

      423.75

      416.00

      431.50

      27,748

    • OYAKC

      0.00

      20.96

      20.76

      21.50

      12,429,291

    • OYAYO

      0.00

      23.90

      23.72

      24.52

      118,599

    • OYLUM

      0.00

      9.00

      7.79

      9.00

      3,030,756

    • OYYAT

      0.00

      28.88

      28.70

      29.96

      316,457

    • OZATD

      0.00

      147.20

      146.00

      149.40

      354,713

    • OZGYO

      0.00

      6.97

      6.97

      8.13

      34,977,330

    • OZKGY

      0.00

      10.40

      10.29

      11.08

      10,698,298

    • OZRDN

      0.00

      7.74

      7.60

      7.90

      313,922

    • OZSUB

      0.00

      21.52

      21.14

      22.02

      1,058,062

    • OZYSR

      0.00

      24.92

      24.86

      26.00

      1,039,275

    • PAGYO

      0.00

      70.10

      69.60

      72.35

      64,318

    • PAMEL

      0.00

      79.25

      77.75

      84.35

      569,406

    • PAPIL

      0.00

      35.54

      35.62

      37.46

      20,650,042

    • PARSN

      0.00

      79.20

      78.75

      79.80

      240,396

    • PASEU

      0.00

      86.75

      80.90

      87.85

      5,360,053

    • PATEK

      0.00

      19.70

      19.95

      22.30

      39,474,266

    • PCILT

      0.00

      12.80

      12.68

      12.95

      802,924

    • PEHOL

      0.00

      15.38

      15.10

      16.09

      136,477,540

    • PEKGY

      0.00

      2.34

      2.34

      2.62

      1,341,463,497

    • PENGD

      0.00

      7.12

      7.07

      7.24

      3,169,929

    • PENTA

      0.00

      12.78

      12.67

      13.35

      2,802,131

    • PETKM

      0.00

      16.61

      16.40

      16.93

      40,170,530

    • PETUN

      0.00

      8.91

      8.75

      9.10

      1,171,175

    • PGSUS

      0.00

      218.10

      218.60

      227.50

      12,213,983

    • PINSU

      0.00

      5.54

      5.50

      5.66

      868,743

    • PKART

      0.00

      61.65

      61.25

      64.00

      218,974

    • PKENT

      0.00

      195.70

      187.10

      198.80

      119,891

    • PLTUR

      0.00

      22.42

      22.38

      23.54

      2,100,815

    • PNLSN

      0.00

      34.82

      34.32

      37.08

      2,113,640

    • PNSUT

      0.00

      8.48

      8.35

      8.68

      855,236

    • POLHO

      0.00

      19.30

      18.15

      19.68

      10,186,708

    • POLTK

      0.00

      5,750.00

      5,730.00

      5,905.00

      2,177

    • PRDGS

      0.00

      5.25

      5.23

      5.50

      3,457,854

    • PRKAB

      0.00

      25.60

      25.46

      26.08

      212,296

    • PRKME

      0.00

      15.84

      15.80

      16.25

      582,985

    • PRZMA

      0.00

      13.78

      13.04

      13.79

      406,930

    • PSDTC

      0.00

      105.60

      98.50

      109.90

      294,206

    • PSGYO

      0.00

      1.95

      1.92

      2.07

      373,005,916

    • QNBFK

      0.00

      32.80

      32.80

      33.78

      15,697

    • QNBTR

      0.00

      251.00

      252.25

      252.25

      8,171

    • QUAGR

      0.00

      5.96

      5.92

      6.12

      46,307,381

    • RALYH

      0.00

      103.40

      101.50

      109.50

      1,794,963

    • RAYSG

      0.00

      224.00

      223.70

      237.90

      608,962

    • REEDR

      0.00

      9.23

      9.21

      9.57

      16,106,681

    • RGYAS

      0.00

      127.60

      126.50

      130.20

      571,737

    • RNPOL

      0.00

      30.56

      30.06

      31.36

      111,022

    • RODRG

      0.00

      16.05

      15.22

      16.57

      314,226

    • RTALB

      0.00

      2.66

      2.65

      2.72

      19,752,169

    • RUBNS

      0.00

      18.38

      18.34

      18.70

      413,124

    • RUZYE

      0.00

      8.44

      8.33

      8.75

      7,875,939

    • RYGYO

      0.00

      15.92

      15.84

      16.41

      9,007,898

    • RYSAS

      0.00

      13.29

      13.25

      13.64

      1,455,144

    • SAFKR

      0.00

      100.60

      100.60

      106.80

      762,652

    • SAHOL

      0.00

      77.35

      76.55

      79.70

      24,142,678

    • SAMAT

      0.00

      17.35

      17.22

      18.42

      1,766,564

    • SANEL

      0.00

      23.18

      22.78

      24.36

      115,023

    • SANFM

      0.00

      16.08

      16.08

      17.20

      7,302,807

    • SANKO

      0.00

      18.24

      17.99

      18.62

      444,012

    • SARKY

      0.00

      17.28

      17.26

      17.58

      482,238

    • SASA

      0.00

      2.86

      2.85

      2.97

      274,942,176

    • SAYAS

      0.00

      48.60

      48.12

      50.15

      1,408,080

    • SDTTR

      0.00

      232.20

      232.20

      283.75

      3,960,831

    • SEGMN

      0.00

      22.24

      22.24

      23.40

      3,528,336

    • SEGYO

      0.00

      3.73

      3.70

      3.79

      5,596,519

    • SEKFK

      0.00

      6.84

      6.80

      7.05

      728,352

    • SEKUR

      0.00

      14.44

      14.14

      14.79

      211,208

    • SELEC

      0.00

      85.55

      83.50

      85.95

      1,612,387

    • SELGD

      0.00

      50.85

      48.10

      51.95

      105,261

    • SELVA

      0.00

      1.74

      1.73

      1.78

      7,028,638

    • SERNT

      0.00

      9.32

      9.32

      10.01

      13,143,593

    • SEYKM

      0.00

      2.86

      2.85

      2.97

      1,764,391

    • SILVR

      0.00

      15.70

      15.31

      16.09

      148,054

    • SISE

      0.00

      32.18

      32.06

      32.80

      16,628,983

    • SKBNK

      0.00

      4.87

      4.71

      4.93

      40,607,942

    • SKTAS

      0.00

      4.96

      4.92

      5.09

      2,289,444

    • SKYLP

      0.00

      73.85

      73.50

      76.15

      147,291

    • SKYMD

      0.00

      12.03

      11.76

      12.65

      15,791,472

    • SMART

      0.00

      22.28

      22.26

      22.98

      545,643

    • SMRTG

      0.00

      26.04

      25.98

      26.72

      1,962,385

    • SMRVA

      0.00

      191.60

      191.60

      217.10

      4,674,371

    • SNGYO

      0.00

      3.60

      3.51

      3.82

      33,156,425

    • SNICA

      0.00

      3.99

      3.94

      4.13

      14,171,484

    • SNKRN

      0.00

      234.00

      233.00

      237.00

      50,722

    • SNPAM

      0.00

      0.00

      55.00

      56.00

      21,450

    • SODSN

      0.00

      78.65

      78.30

      78.65

      13,906

    • SOKE

      0.00

      11.03

      10.18

      11.19

      2,586,813

    • SOKM

      0.00

      32.14

      32.04

      32.86

      3,730,657

    • SONME

      0.00

      104.80

      103.90

      106.90

      54,299

    • SRVGY

      0.00

      2.52

      2.51

      2.64

      22,616,829

    • SUMAS

      0.00

      256.25

      255.00

      256.25

      5,820

    • SUNTK

      0.00

      32.58

      32.46

      34.02

      1,940,656

    • SURGY

      0.00

      46.92

      46.76

      51.00

      1,382,410

    • SUWEN

      0.00

      14.62

      14.26

      14.72

      3,944,547

    • TABGD

      0.00

      167.00

      166.10

      169.10

      548,101

    • TARKM

      0.00

      307.25

      306.50

      319.00

      80,357

    • TATEN

      0.00

      42.32

      42.14

      44.30

      2,565,187

    • TATGD

      0.00

      10.88

      10.71

      11.29

      1,895,897

    • TAVHL

      0.00

      214.50

      212.80

      225.50

      5,597,219

    • TBORG

      0.00

      167.60

      163.10

      171.50

      48,971

    • TCELL

      0.00

      88.60

      88.60

      92.00

      15,378,621

    • TCKRC

      0.00

      33.98

      33.84

      35.94

      1,906,637

    • TDGYO

      0.00

      14.78

      14.74

      15.14

      853,140

    • TEKTU

      0.00

      6.82

      6.57

      6.95

      19,215,726

    • TERA

      0.00

      290.00

      280.25

      290.50

      1,435,224

    • TEZOL

      0.00

      20.90

      20.00

      21.50

      49,418,371

    • TGSAS

      0.00

      82.25

      80.55

      83.45

      79,799

    • THYAO

      0.00

      252.00

      252.25

      259.50

      20,768,882

    • TKFEN

      0.00

      122.80

      114.50

      124.50

      6,440,150

    • TKNSA

      0.00

      20.50

      20.46

      21.48

      3,670,931

    • TLMAN

      0.00

      74.20

      72.65

      76.55

      111,036

    • TMPOL

      0.00

      67.05

      66.90

      69.40

      143,654

    • TMSN

      0.00

      98.00

      97.70

      102.40

      1,654,689

    • TNZTP

      0.00

      35.10

      34.72

      36.30

      1,085,354

    • TOASO

      0.00

      177.30

      177.20

      182.10

      3,638,629

    • TRCAS

      0.00

      27.50

      27.22

      28.36

      1,994,740

    • TRGYO

      0.00

      60.35

      60.20

      62.65

      1,094,992

    • TRILC

      0.00

      19.02

      18.80

      19.41

      3,032,694

    • TSGYO

      0.00

      6.23

      6.06

      6.53

      7,765,336

    • TSKB

      0.00

      10.65

      10.55

      10.91

      19,053,314

    • TSPOR

      0.00

      1.44

      1.44

      1.60

      27,340,637

    • TTKOM

      0.00

      53.55

      53.55

      56.70

      10,091,790

    • TTRAK

      0.00

      561.00

      559.00

      572.50

      115,909

    • TUCLK

      0.00

      9.19

      8.93

      9.20

      7,312,097

    • TUKAS

      0.00

      2.54

      2.50

      2.61

      44,251,134

    • TUPRS

      0.00

      143.80

      137.60

      143.90

      33,780,563

    • TUREX

      0.00

      19.70

      18.68

      20.22

      59,906,498

    • TURGG

      0.00

      474.25

      460.50

      475.00

      39,946

    • TURSG

      0.00

      7.90

      7.86

      8.40

      36,509,038

    • UFUK

      0.00

      970.00

      940.50

      986.00

      20,540

    • ULAS

      0.00

      21.94

      21.62

      22.48

      171,117

    • ULKER

      0.00

      99.75

      99.75

      102.40

      6,287,160

    • ULUFA

      0.00

      3.74

      3.70

      3.83

      16,199,002

    • ULUSE

      0.00

      151.70

      148.00

      170.80

      1,150,901

    • ULUUN

      0.00

      7.16

      6.48

      7.22

      9,711,021

    • UNLU

      0.00

      15.11

      14.80

      15.39

      935,161

    • USAK

      0.00

      4.73

      4.71

      5.05

      45,810,837

    • VAKBN

      0.00

      23.50

      23.38

      24.18

      16,442,496

    • VAKFN

      0.00

      2.06

      2.04

      2.10

      27,065,871

    • VAKKO

      0.00

      52.80

      52.65

      53.80

      283,385

    • VANGD

      0.00

      42.30

      40.40

      44.32

      317,388

    • VBTYZ

      0.00

      19.98

      19.92

      20.80

      1,917,016

    • VERTU

      0.00

      29.12

      28.76

      29.92

      238,314

    • VERUS

      0.00

      229.10

      230.70

      239.00

      26,370

    • VESBE

      0.00

      8.84

      8.78

      8.95

      2,447,740

    • VESTL

      0.00

      32.18

      32.08

      33.30

      4,915,903

    • VKFYO

      0.00

      16.00

      15.99

      16.30

      55,717

    • VKGYO

      0.00

      1.93

      1.92

      1.99

      27,645,297

    • VKING

      0.00

      25.88

      25.40

      26.28

      40,558

    • VRGYO

      0.00

      2.38

      2.37

      2.46

      14,835,968

    • VSNMD

      0.00

      500.50

      462.25

      511.50

      1,082,689

    • YAPRK

      0.00

      256.00

      254.50

      263.75

      265,453

    • YATAS

      0.00

      24.12

      24.10

      24.70

      519,085

    • YAYLA

      0.00

      23.50

      23.36

      24.48

      493,495

    • YBTAS

      0.00

      103,402.50

      100,602.50

      103,402.50

      22

    • YEOTK

      0.00

      36.04

      35.66

      37.16

      4,071,402

    • YESIL

      0.00

      1.38

      1.38

      1.41

      21,544,892

    • YGGYO

      0.00

      82.35

      81.10

      83.10

      90,738

    • YGYO

      0.00

      4.78

      4.80

      4.82

      572,616

    • YIGIT

      0.00

      21.64

      21.48

      22.60

      2,948,669

    • YKBNK

      0.00

      26.42

      26.40

      27.56

      230,265,686

    • YKSLN

      0.00

      4.51

      4.49

      4.63

      1,832,767

    • YONGA

      0.00

      58.00

      57.30

      58.00

      18,132

    • YUNSA

      0.00

      4.80

      4.78

      4.94

      2,255,818

    • YYAPI

      0.00

      1.43

      1.42

      1.47

      33,366,615

    • YYLGD

      0.00

      9.11

      9.09

      9.41

      4,927,038

    • ZEDUR

      0.00

      7.52

      7.28

      8.03

      19,179,905

    • ZOREN

      0.00

      2.84

      2.81

      2.89

      18,188,208

    • ZRGYO

      0.00

      23.26

      22.98

      23.54

      1,165,086