Symbol | Open | High | Low | Close | Percent | Change | Volume | EMKEL | 11.50 | 12.46 | 11.02 | 12.46 | 9.97 | 1.13 | 9820081 | AKSGY | 6.61 | 7.20 | 6.29 | 7.20 | 9.92 | 0.65 | 9772307 | HURGZ | 4.21 | 4.23 | 4.08 | 4.12 | -1.67 | -0.07 | 9766253 | MERKO | 6.32 | 6.57 | 6.10 | 6.37 | 1.59 | 0.10 | 9663110 | RYGYO | 15.25 | 15.66 | 14.85 | 15.20 | 1.95 | 0.29 | 9552420 | ERSU | 7.61 | 8.23 | 7.38 | 7.91 | 4.91 | 0.37 | 9550751 | ARSAN | 9.01 | 9.39 | 8.56 | 8.90 | -0.11 | -0.01 | 9331407 | TKFEN | 41.50 | 41.80 | 40.16 | 41.08 | 0.69 | 0.28 | 9304663 | GSDDE | 9.02 | 9.50 | 8.60 | 9.11 | 1.90 | 0.17 | 9205459 | PRKME | 19.15 | 20.70 | 18.51 | 19.52 | 2.20 | 0.42 | 9144223 | SKTAS | 3.87 | 4.05 | 3.82 | 3.95 | 2.33 | 0.09 | 8936831 | EGSER | 7.35 | 7.53 | 7.03 | 7.12 | -0.97 | -0.07 | 8862201 | USAK | 3.93 | 3.97 | 3.86 | 3.90 | -0.26 | -0.01 | 8833083 | DGKLB | 1.99 | 2.04 | 1.98 | 2.01 | 2.03 | 0.04 | 8719970 | DZGYO | 3.54 | 3.58 | 3.42 | 3.53 | 0.86 | 0.03 | 8717701 | GUBRF | 285.00 | 306.20 | 281.70 | 298.20 | 5.78 | 16.30 | 8646730 | KRDMA | 21.42 | 21.82 | 20.82 | 20.88 | 0.00 | 0.00 | 8624205 | SOKM | 38.30 | 39.44 | 37.66 | 38.70 | 1.90 | 0.72 | 8171022 | KRSTL | 8.00 | 8.04 | 7.62 | 7.73 | -2.64 | -0.21 | 8037235 | PEKGY | 11.96 | 12.14 | 11.73 | 11.92 | 0.42 | 0.05 | 8004249 | GRNYO | 9.47 | 10.38 | 9.44 | 10.38 | 9.96 | 0.94 | 7945118 | AYEN | 37.50 | 39.42 | 36.00 | 36.40 | -1.62 | -0.60 | 7859944 | PENGD | 6.56 | 6.69 | 6.24 | 6.53 | 0.62 | 0.04 | 7669698 | VESTL | 62.20 | 62.50 | 60.15 | 60.70 | -1.22 | -0.75 | 7560051 | EDIP | 8.88 | 9.76 | 8.66 | 9.76 | 9.91 | 0.88 | 7288626 | FLAP | 7.76 | 7.88 | 7.45 | 7.63 | -1.29 | -0.10 | 7043732 | MRGYO | 6.60 | 6.66 | 6.38 | 6.51 | -0.76 | -0.05 | 6832575 | BSOKE | 3.84 | 3.88 | 3.71 | 3.79 | -0.79 | -0.03 | 6812026 | TKNSA | 24.04 | 24.28 | 23.24 | 23.42 | -0.76 | -0.18 | 6747941 | KUYAS | 38.16 | 39.88 | 37.86 | 39.50 | 5.39 | 2.02 | 6611316 | OZKGY | 15.11 | 15.38 | 14.86 | 15.12 | 0.80 | 0.12 | 6553762 | IZFAS | 13.50 | 13.59 | 12.69 | 13.40 | 0.00 | 0.00 | 6119274 | NUGYO | 7.09 | 7.15 | 6.75 | 6.81 | -1.73 | -0.12 | 6100097 | BAGFS | 30.52 | 31.96 | 29.20 | 30.78 | 2.67 | 0.80 | 6092674 | ECILC | 43.20 | 43.26 | 41.04 | 41.60 | -2.12 | -0.90 | 6030632 | AVGYO | 7.99 | 8.52 | 7.83 | 8.52 | 9.94 | 0.77 | 5789462 | GENTS | 5.37 | 5.46 | 5.18 | 5.29 | -1.31 | -0.07 | 5695546 | FRIGO | 6.59 | 6.75 | 6.34 | 6.56 | -0.30 | -0.02 | 5675640 | ARCLK | 146.80 | 149.00 | 141.40 | 142.90 | -1.04 | -1.50 | 5623684 | AGYO | 5.62 | 5.64 | 5.40 | 5.63 | 0.54 | 0.03 | 5380711 | ALKA | 29.90 | 31.84 | 28.80 | 29.78 | 2.34 | 0.68 | 5373642 | TAVHL | 108.50 | 109.10 | 106.40 | 107.40 | 0.37 | 0.40 | 5369622 | OZGYO | 4.35 | 4.37 | 4.19 | 4.27 | -1.16 | -0.05 | 5363168 | DAGHL | 12.45 | 13.23 | 12.10 | 12.79 | 2.98 | 0.37 | 5267820 | BOSSA | 8.21 | 8.67 | 7.85 | 8.45 | 3.68 | 0.30 | 5246761 | SMART | 10.45 | 10.84 | 10.18 | 10.58 | 0.47 | 0.05 | 5102519 | SANKO | 26.50 | 28.96 | 26.12 | 28.42 | 7.90 | 2.08 | 4852978 | BIMAS | 189.20 | 189.70 | 184.10 | 185.70 | 0.16 | 0.30 | 4852249 | ATLAS | 4.46 | 4.49 | 4.27 | 4.34 | -1.14 | -0.05 | 4759384 | DESA | 13.92 | 15.07 | 13.50 | 15.07 | 10.00 | 1.37 | 4730436 | |
|