Symbol | Open | High | Low | Close | Percent | Change | Volume | EKGYO | 2.63 | 2.81 | 2.62 | 2.80 | 6.06 | 0.16 | 245467138 | YKBNK | 4.31 | 4.47 | 4.28 | 4.42 | 2.08 | 0.09 | 136701067 | ODAS | 2.89 | 2.94 | 2.87 | 2.90 | 0.35 | 0.01 | 119056310 | ISCTR | 4.32 | 4.58 | 4.32 | 4.52 | 3.20 | 0.14 | 105959102 | THYAO | 47.22 | 49.46 | 46.82 | 49.18 | 5.09 | 2.38 | 105530645 | SISE | 21.36 | 21.54 | 21.04 | 21.28 | -1.02 | -0.22 | 85243232 | TSKB | 2.02 | 2.06 | 2.00 | 2.05 | 1.99 | 0.04 | 75357391 | DOHOL | 3.48 | 3.58 | 3.47 | 3.55 | 2.01 | 0.07 | 70381307 | AKBNK | 8.02 | 8.24 | 7.98 | 8.19 | 2.12 | 0.17 | 66745773 | KRDMD | 11.21 | 11.39 | 11.10 | 11.26 | -0.18 | -0.02 | 55622471 | HALKB | 4.90 | 4.96 | 4.86 | 4.92 | 0.41 | 0.02 | 54572326 | VAKBN | 3.56 | 3.65 | 3.55 | 3.63 | 1.40 | 0.05 | 51501611 | EREGL | 27.10 | 27.46 | 26.80 | 27.12 | -0.07 | -0.02 | 43637491 | SAHOL | 18.91 | 19.20 | 18.87 | 19.05 | 0.74 | 0.14 | 41679824 | KOZAA | 26.64 | 28.16 | 26.38 | 28.08 | 8.75 | 2.26 | 38197312 | KARSN | 6.84 | 6.97 | 6.82 | 6.87 | 0.44 | 0.03 | 36389019 | PEKGY | 1.13 | 1.24 | 1.13 | 1.24 | 8.77 | 0.10 | 32932894 | GARAN | 13.78 | 14.15 | 13.78 | 14.04 | 1.01 | 0.14 | 32648113 | ASELS | 22.78 | 23.38 | 22.78 | 22.90 | 0.17 | 0.04 | 32459726 | PETKM | 8.78 | 8.95 | 8.78 | 8.89 | 0.79 | 0.07 | 32017584 | AKFGY | 2.11 | 2.22 | 2.09 | 2.18 | 3.81 | 0.08 | 28663344 | TTKOM | 8.77 | 8.97 | 8.77 | 8.92 | 1.71 | 0.15 | 20782178 | OYAKC | 12.50 | 13.18 | 12.41 | 12.83 | 1.83 | 0.23 | 20541347 | ALBRK | 1.24 | 1.26 | 1.23 | 1.25 | 0.81 | 0.01 | 19602219 | ITTFH | 1.47 | 1.58 | 1.46 | 1.56 | 6.12 | 0.09 | 19489143 | SKBNK | 1.04 | 1.06 | 1.03 | 1.05 | 0.96 | 0.01 | 19469810 | TSPOR | 4.60 | 4.73 | 4.53 | 4.64 | 0.87 | 0.04 | 18808603 | SASA | 40.84 | 41.86 | 40.78 | 41.54 | 1.71 | 0.70 | 18595093 | RTALB | 7.77 | 7.84 | 6.77 | 6.81 | -8.71 | -0.65 | 18197565 | DENGE | 1.78 | 1.92 | 1.78 | 1.81 | 2.26 | 0.04 | 17902019 | GSRAY | 3.74 | 3.90 | 3.73 | 3.85 | 3.22 | 0.12 | 17518165 | KCHOL | 36.60 | 37.08 | 36.44 | 36.76 | 0.44 | 0.16 | 16986703 | ADESE | 0.72 | 0.74 | 0.72 | 0.73 | 1.39 | 0.01 | 16924252 | FORMT | 1.87 | 1.94 | 1.84 | 1.89 | 1.61 | 0.03 | 16757229 | KLGYO | 1.08 | 1.11 | 1.07 | 1.09 | 1.87 | 0.02 | 15967443 | CEMAS | 1.14 | 1.16 | 1.13 | 1.16 | 1.75 | 0.02 | 15957368 | HLGYO | 2.09 | 2.15 | 2.08 | 2.14 | 2.39 | 0.05 | 15877759 | TCELL | 16.21 | 16.75 | 16.21 | 16.63 | 2.65 | 0.43 | 15788054 | KATMR | 1.37 | 1.37 | 1.33 | 1.34 | -1.47 | -0.02 | 15370426 | TKFEN | 21.72 | 22.94 | 21.56 | 22.66 | 4.81 | 1.04 | 15339075 | HEKTS | 29.68 | 30.02 | 28.96 | 29.30 | -1.01 | -0.30 | 15211305 | BERA | 14.55 | 14.75 | 14.05 | 14.09 | -2.83 | -0.41 | 15122007 | NUGYO | 4.90 | 5.21 | 4.87 | 5.01 | -0.20 | -0.01 | 13885884 | ZOREN | 1.92 | 1.95 | 1.92 | 1.94 | 1.04 | 0.02 | 13685546 | VKGYO | 2.05 | 2.07 | 2.02 | 2.05 | 0.49 | 0.01 | 13171914 | KRGYO | 6.96 | 7.66 | 6.84 | 7.66 | 9.90 | 0.69 | 12777682 | PEGYO | 1.82 | 1.95 | 1.77 | 1.95 | 7.14 | 0.13 | 12604421 | GLRYH | 3.45 | 3.45 | 3.18 | 3.18 | -6.74 | -0.23 | 12323038 | USAK | 1.87 | 1.88 | 1.80 | 1.85 | -1.60 | -0.03 | 11523989 | GSDHO | 3.60 | 3.69 | 3.60 | 3.64 | 1.11 | 0.04 | 10665403 | |
|