CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_TAVHL0426 | 341,75 | 0 | 0 % | 341,75 | 340,40 | 11 | 374,7 | 09:41 |
| F_PETKM0426 | 18,42 | 0 | 0 % | 18,53 | 18,42 | 38 | 70,4 | 09:41 |
| F_ENKAI0426 | 104,85 | 0 | 0 % | 104,85 | 104,85 | 10 | 104,9 | 09:41 |
| F_ULKER0326 | 131,20 | 0 | 0 % | 132,55 | 131,10 | 28 | 369,4 | 09:41 |
| F_TRALT0326 | 56,96 | 0 | 0 % | 57,00 | 56,59 | 186 | 1.058,1 | 09:41 |
| F_XU0300626 | 16.636,00 | 0 | 0 % | 16.700,00 | 16.464,00 | 7 | 1.161,0 | 09:41 |
| F_ASTOR0226 | 187,25 | 0 | 0 % | 188,90 | 187,25 | 2.952 | 55.499,7 | 09:41 |
| F_ULKER0226 | 127,50 | 0 | 0 % | 129,60 | 127,50 | 260 | 3.347,4 | 09:41 |
| F_TRALT0226 | 55,49 | 0 | 0 % | 55,98 | 55,32 | 3.089 | 17.169,8 | 09:41 |
| F_BIMAS0226 | 694,40 | 0 | 0 % | 703,00 | 693,60 | 442 | 30.902,9 | 09:41 |
| F_XU0300226 | 15.378,00 | 0 | 0 % | 15.520,00 | 15.362,00 | 12.436 | 1.921.605,0 | 09:41 |
| F_XU0300426 | 15.993,00 | 0 | 0 % | 16.111,00 | 15.967,00 | 471 | 75.593,5 | 09:41 |
| F_ASELS0226 | 308,80 | 0 | 0 % | 312,40 | 308,65 | 1.289 | 40.030,7 | 09:41 |
| F_KRDMD0226 | 30,72 | 0 | 0 % | 30,99 | 30,64 | 4.690 | 14.463,2 | 09:41 |
| F_TTKOM0226 | 69,78 | 0 | 0 % | 70,55 | 69,78 | 1.547 | 10.879,2 | 09:41 |
| F_SISE0226 | 45,73 | 0 | 0 % | 46,10 | 45,61 | 6.668 | 30.527,3 | 09:41 |
| F_FROTO0226 | 121,25 | 0 | 0 % | 123,45 | 121,25 | 560 | 6.848,4 | 09:41 |
| F_TTKOM0326 | 71,35 | 0 | 0 % | 72,00 | 71,35 | 35 | 250,1 | 09:41 |
| F_SAHOL0426 | 108,00 | 0 | 0 % | 108,00 | 103,20 | 31 | 328,6 | 09:41 |
| F_KCHOL0426 | 217,85 | 0 | 0 % | 220,80 | 215,50 | 27 | 589,3 | 09:41 |
| F_BIMAS0326 | 716,00 | 0 | 0 % | 720,00 | 716,00 | 12 | 861,8 | 09:41 |
| F_KCHOL0226 | 214,45 | 0 | 0 % | 217,10 | 214,10 | 1.402 | 30.226,8 | 09:41 |
| F_OYAKC0226 | 25,11 | 0 | 0 % | 25,59 | 25,02 | 1.581 | 3.997,1 | 09:41 |
| F_XAUUSD0426 | 5.155,10 | 0 | 0 % | 5.159,90 | 5.150,50 | 334 | 1.721,5 | 09:41 |
| F_VESTL0426 | 32,06 | 0 | 0 % | 32,06 | 32,05 | 2 | 6,4 | 09:41 |
| F_XAUUSD0226 | 5.059,90 | 0 | 0 % | 5.065,00 | 5.055,10 | 1.284 | 6.496,0 | 09:41 |
| F_SAHOL0226 | 104,90 | 0 | 0 % | 105,90 | 104,10 | 1.436 | 15.097,1 | 09:41 |
| F_TAVHL0226 | 327,60 | 0 | 0 % | 329,25 | 326,50 | 482 | 15.815,4 | 09:41 |
| F_TAVHL0326 | 335,65 | 0 | 0 % | 336,95 | 330,85 | 85 | 2.846,6 | 09:41 |
| F_SAHOL0326 | 107,60 | 0 | 0 % | 108,60 | 107,20 | 135 | 1.459,4 | 09:41 |
| F_BRSAN0426 | 722,50 | 0 | 0 % | 722,50 | 722,50 | 5 | 361,3 | 09:41 |
| F_EKGYO0426 | 26,82 | 0 | 0 % | 26,88 | 26,68 | 108 | 289,6 | 09:41 |
| F_THYAO0426 | 333,40 | 0 | 0 % | 334,85 | 333,40 | 10 | 333,6 | 09:41 |
| F_YKBNK0326 | 42,50 | 0 | 0 % | 42,82 | 42,50 | 487 | 2.080,5 | 09:41 |
| F_XAUUSD0626 | 5.195,80 | 0 | 0 % | 5.209,00 | 5.193,50 | 28 | 145,5 | 09:41 |
| F_EREGL0326 | 30,46 | 0 | 0 % | 30,65 | 30,45 | 578 | 1.768,8 | 09:41 |
| F_EKGYO0326 | 26,04 | 0 | 0 % | 26,21 | 26,00 | 539 | 1.408,4 | 09:41 |
| F_EREGL0226 | 29,66 | 0 | 0 % | 29,90 | 29,64 | 20.954 | 62.443,2 | 09:41 |
| F_EKGYO0226 | 25,43 | 0 | 0 % | 25,58 | 25,39 | 8.331 | 21.259,3 | 09:41 |
| F_PGSUS0426 | 215,95 | 0 | 0 % | 215,95 | 215,95 | 19 | 410,3 | 09:41 |
| F_XAGUSD0226 | 79,58 | 0 | 0 % | 79,58 | 79,30 | 1.860 | 1.478,3 | 09:41 |
| F_ENKAI0226 | 99,82 | 0 | 0 % | 101,30 | 99,80 | 597 | 6.007,9 | 09:41 |
| F_PETKM0326 | 17,98 | 0 | 0 % | 18,25 | 17,98 | 307 | 554,9 | 09:41 |
| F_YKBNK0226 | 41,50 | 0 | 0 % | 41,88 | 41,41 | 9.812 | 40.927,6 | 09:41 |
| F_USDTRY0226 | 44,00 | 0 | 0 % | 44,02 | 44,00 | 4.904 | 215.794,3 | 09:41 |
| F_XAUTRYM0226 | 7.157,50 | 0 | 0 % | 7.172,90 | 7.130,20 | 3.464 | 24.782,3 | 09:41 |
| F_SASA0326 | 2,60 | 0 | 0 % | 2,62 | 2,60 | 13.213 | 3.455,4 | 09:41 |
| F_ASTOR0326 | 192,10 | 0 | 0 % | 194,00 | 191,70 | 526 | 10.155,4 | 09:41 |
| F_THYAO0326 | 324,35 | 0 | 0 % | 326,70 | 324,15 | 324 | 10.543,9 | 09:41 |
| F_AKBNK0226 | 87,84 | 0 | 0 % | 88,38 | 87,79 | 8.024 | 70.766,1 | 09:41 |
| F_XLBNK0226 | 17.590,00 | 0 | 0 % | 17.731,00 | 17.590,00 | 175 | 30.924,6 | 09:41 |
| F_OYAKC0326 | 25,71 | 0 | 0 % | 26,15 | 25,71 | 163 | 422,7 | 09:41 |
| F_KONTR0326 | 10,36 | 0 | 0 % | 10,36 | 10,17 | 1.987 | 2.033,9 | 09:41 |
| F_MGROS0226 | 670,80 | 0 | 0 % | 674,90 | 670,00 | 32 | 2.152,7 | 09:41 |
| F_ENKAI0326 | 103,05 | 0 | 0 % | 103,05 | 102,55 | 5 | 51,4 | 09:41 |
| F_GARAN0226 | 156,25 | 0 | 0 % | 157,40 | 156,10 | 1.063 | 16.667,8 | 09:41 |
| F_GARAN0426 | 161,00 | 0 | 0 % | 161,00 | 161,00 | 1 | 16,1 | 09:41 |
| F_TRALT0426 | 59,00 | 0 | 0 % | 59,00 | 59,00 | 100 | 590,0 | 09:41 |
| F_EREGL0426 | 31,35 | 0 | 0 % | 31,35 | 31,35 | 60 | 188,1 | 09:41 |
| F_TUPRS0226 | 221,55 | 0 | 0 % | 223,60 | 221,25 | 1.281 | 28.519,7 | 09:41 |
| F_KONTR0226N1 | 10,10 | 0 | 0 % | 10,18 | 10,00 | 3.311 | 6.485,0 | 09:41 |
| F_AKSEN0226 | 68,64 | 0 | 0 % | 69,10 | 68,54 | 408 | 2.808,9 | 09:40 |
| F_BRSAN0226 | 684,20 | 0 | 0 % | 688,80 | 683,00 | 69 | 4.732,4 | 09:40 |
| F_TKFEN0226 | 81,90 | 0 | 0 % | 82,40 | 81,40 | 504 | 4.138,4 | 09:40 |
| F_TKFEN0326 | 84,04 | 0 | 0 % | 84,04 | 84,04 | 1 | 8,4 | 09:40 |
| F_ISCTR0226 | 16,59 | 0 | 0 % | 16,70 | 16,58 | 45.611 | 75.968,6 | 09:40 |
| F_KONTR0426 | 10,62 | 0 | 0 % | 10,62 | 10,55 | 248 | 262,4 | 09:40 |
| F_CIMSA0226 | 53,27 | 0 | 0 % | 53,70 | 53,10 | 229 | 1.223,7 | 09:40 |
| F_XAUTRYM0626 | 8.149,10 | 0 | 0 % | 8.198,20 | 8.086,60 | 248 | 2.019,4 | 09:40 |
| F_KRDMD0326 | 31,46 | 0 | 0 % | 31,89 | 31,32 | 633 | 1.998,2 | 09:40 |
| F_VESTL0326 | 31,02 | 0 | 0 % | 31,05 | 31,00 | 36 | 111,7 | 09:40 |
| F_USDTRY0526 | 47,27 | 0 | 0 % | 47,27 | 47,20 | 23 | 1.086,6 | 09:40 |
| F_GUBRF0426 | 559,50 | 0 | 0 % | 560,00 | 558,10 | 47 | 2.627,4 | 09:40 |
| F_THYAO0226 | 316,00 | 0 | 0 % | 318,45 | 316,00 | 2.639 | 83.746,4 | 09:40 |
| F_AEFES0326 | 20,72 | 0 | 0 % | 20,87 | 20,69 | 386 | 799,2 | 09:40 |
| F_KRDMD0426 | 32,48 | 0 | 0 % | 32,49 | 31,55 | 541 | 1.753,4 | 09:40 |
| F_VAKBN0426 | 42,96 | 0 | 0 % | 43,06 | 42,94 | 53 | 227,9 | 09:40 |
| F_X10XB0226 | 17.901,00 | 0 | 0 % | 17.901,00 | 17.901,00 | 1 | 179,0 | 09:40 |
| F_DOAS0226 | 228,60 | 0 | 0 % | 229,85 | 227,50 | 144 | 3.299,3 | 09:40 |
| F_DOHOL0226 | 20,32 | 0 | 0 % | 20,43 | 20,16 | 1.373 | 2.792,7 | 09:40 |
| F_VAKBN0226 | 40,95 | 0 | 0 % | 41,44 | 40,80 | 2.294 | 9.435,9 | 09:40 |
| F_VAKBN0326 | 42,01 | 0 | 0 % | 42,34 | 41,90 | 54 | 227,6 | 09:40 |
| F_AKBNK0426 | 90,51 | 0 | 0 % | 90,69 | 90,51 | 24 | 217,6 | 09:40 |
| F_YKBNK0426 | 43,80 | 0 | 0 % | 43,80 | 43,80 | 41 | 179,5 | 09:40 |
| F_AEFES0226 | 20,16 | 0 | 0 % | 20,38 | 20,13 | 1.197 | 2.420,6 | 09:40 |
| F_ISCTR0326 | 16,86 | 0 | 0 % | 16,91 | 16,82 | 2.412 | 4.068,2 | 09:40 |
| F_XAUTRYM0426 | 7.676,00 | 0 | 0 % | 7.679,80 | 7.666,90 | 2.101 | 16.126,2 | 09:40 |
| F_MGROS0326 | 688,10 | 0 | 0 % | 688,20 | 687,90 | 3 | 206,4 | 09:39 |
| F_KCHOL0326 | 213,85 | 0 | 0 % | 216,50 | 213,50 | 267 | 5.730,2 | 09:39 |
| F_ARCLK0226 | 122,15 | 0 | 0 % | 122,35 | 120,50 | 99 | 1.204,5 | 09:39 |
| F_XAGUSD0426 | 80,06 | 0 | 0 % | 80,06 | 79,74 | 509 | 407,0 | 09:39 |
| F_XAGUSD0626 | 80,40 | 0 | 0 % | 80,67 | 80,30 | 84 | 67,5 | 09:39 |
| F_SISE0326 | 46,88 | 0 | 0 % | 46,98 | 46,50 | 540 | 2.532,6 | 09:39 |
| F_SOKM0226 | 68,00 | 0 | 0 % | 68,00 | 68,00 | 5 | 34,0 | 09:39 |
| F_EURTRY0226 | 51,72 | 0 | 0 % | 51,72 | 51,72 | 1 | 51,7 | 09:39 |
| F_ALARK0326 | 109,25 | 0 | 0 % | 109,55 | 109,00 | 13 | 142,1 | 09:39 |
| F_ASELS0326 | 318,05 | 0 | 0 % | 319,35 | 317,40 | 137 | 4.363,5 | 09:39 |
| F_PGSUS0226 | 204,45 | 0 | 0 % | 206,00 | 203,80 | 1.686 | 34.566,9 | 09:39 |
| F_AKSEN0326 | 70,46 | 0 | 0 % | 70,63 | 70,46 | 34 | 239,9 | 09:39 |
| F_TOASO0326 | 323,00 | 0 | 0 % | 323,05 | 322,45 | 35 | 1.130,3 | 09:39 |
| F_AKBNK0326 | 88,53 | 0 | 0 % | 88,70 | 88,11 | 364 | 3.223,1 | 09:39 |
| F_TOASO0226 | 332,85 | 0 | 0 % | 334,85 | 332,80 | 170 | 5.667,3 | 09:39 |
| F_HALKB0226 | 47,53 | 0 | 0 % | 47,96 | 47,05 | 1.234 | 5.891,0 | 09:39 |
| F_FROTO0326 | 121,55 | 0 | 0 % | 122,70 | 121,15 | 22 | 268,2 | 09:39 |
| F_PETKM0226 | 17,55 | 0 | 0 % | 17,63 | 17,54 | 1.971 | 3.466,3 | 09:39 |
| F_XPTUSD0426 | 2.133,70 | 0 | 0 % | 2.140,00 | 2.133,70 | 6 | 12,8 | 09:39 |
| F_ARCLK0326 | 124,90 | 0 | 0 % | 125,65 | 124,25 | 7 | 87,4 | 09:39 |
| F_TUPRS0326 | 217,95 | 0 | 0 % | 219,00 | 217,95 | 21 | 459,0 | 09:39 |
| F_HALKB0326 | 48,82 | 0 | 0 % | 49,05 | 48,76 | 426 | 2.080,7 | 09:39 |
| F_USDTRY0426 | 46,30 | 0 | 0 % | 46,33 | 46,30 | 284 | 13.149,9 | 09:39 |
| F_SASA0226 | 2,55 | 0 | 0 % | 2,56 | 2,54 | 52.851 | 13.474,6 | 09:39 |
| F_PGSUS0326 | 209,80 | 0 | 0 % | 211,40 | 209,20 | 243 | 5.116,9 | 09:39 |
| F_OYAKC0426 | 26,71 | 0 | 0 % | 26,71 | 26,50 | 22 | 58,3 | 09:39 |
| F_TCELL0326 | 124,35 | 0 | 0 % | 124,40 | 124,20 | 91 | 1.130,4 | 09:39 |
| F_USDTRY0326 | 45,18 | 0 | 0 % | 45,19 | 45,16 | 3.232 | 146.002,2 | 09:39 |
| F_EURUSD0226 | 1,18 | 0 | 0 % | 1,18 | 1,18 | 73 | 85,9 | 09:39 |
| F_CIMSA0326 | 54,65 | 0 | 0 % | 54,65 | 54,65 | 20 | 109,3 | 09:39 |
| F_ISCTR0426 | 17,23 | 0 | 0 % | 17,50 | 17,23 | 1 | 1,8 | 09:39 |
| F_ALARK0226 | 106,40 | 0 | 0 % | 106,70 | 105,65 | 80 | 850,6 | 09:39 |
| F_XLBNK0426 | 18.437,00 | 0 | 0 % | 18.471,00 | 18.346,00 | 8 | 1.473,3 | 09:39 |
| F_USDTRY1226 | 55,58 | 0 | 0 % | 56,00 | 55,51 | 1.432 | 80.011,8 | 09:39 |
| F_VESTL0226 | 30,19 | 0 | 0 % | 30,34 | 30,10 | 512 | 1.547,6 | 09:39 |
| F_GUBRF0226 | 525,40 | 0 | 0 % | 533,90 | 524,00 | 219 | 11.549,3 | 09:39 |
| F_TCELL0226 | 120,95 | 0 | 0 % | 121,55 | 120,55 | 791 | 9.581,7 | 09:39 |
| F_DOAS0326 | 236,00 | 0 | 0 % | 236,00 | 234,30 | 41 | 962,3 | 09:39 |
| F_XPTUSD0226 | 2.093,00 | 0 | 0 % | 2.101,00 | 2.078,20 | 57 | 119,0 | 09:39 |
| F_SISE0426 | 48,15 | 0 | 0 % | 48,15 | 48,00 | 32 | 154,0 | 09:39 |
| F_GARAN0326 | 156,45 | 0 | 0 % | 157,55 | 155,50 | 100 | 1.570,1 | 09:39 |
| F_BRSAN0326 | 703,70 | 0 | 0 % | 706,90 | 699,20 | 9 | 631,9 | 09:38 |
| F_GUBRF0326 | 541,50 | 0 | 0 % | 544,00 | 541,50 | 46 | 2.496,6 | 09:38 |
| F_DOHOL0326 | 20,92 | 0 | 0 % | 20,93 | 20,75 | 62 | 129,6 | 09:38 |
| F_TRMET0226 | 153,00 | 0 | 0 % | 153,40 | 152,30 | 216 | 3.304,7 | 09:38 |
| F_DOHOL0426 | 21,50 | 0 | 0 % | 21,50 | 21,50 | 1 | 2,2 | 09:38 |
| F_AKSEN0426 | 72,50 | 0 | 0 % | 72,82 | 72,50 | 4 | 29,1 | 09:38 |
| F_EURTRY0326 | 53,21 | 0 | 0 % | 53,21 | 53,21 | 10 | 532,1 | 09:38 |
| F_USDTRY0626 | 48,60 | 0 | 0 % | 48,60 | 48,60 | 7 | 340,2 | 09:38 |
| F_HEKTS0426 | 3,54 | 0 | 0 % | 3,56 | 3,54 | 559 | 198,6 | 09:38 |
| F_TSKB0426 | 13,91 | 0 | 0 % | 13,91 | 13,91 | 3 | 4,2 | 09:37 |
| F_HEKTS0226 | 3,36 | 0 | 0 % | 3,40 | 3,35 | 7.716 | 2.600,8 | 09:37 |
| F_HEKTS0326 | 3,44 | 0 | 0 % | 3,46 | 3,44 | 405 | 139,8 | 09:36 |
| F_ODAS0326 | 5,98 | 0 | 0 % | 6,01 | 5,96 | 150 | 89,6 | 09:36 |
| F_ODAS0226 | 5,82 | 0 | 0 % | 5,84 | 5,81 | 890 | 519,3 | 09:36 |
| F_TSKB0226 | 13,42 | 0 | 0 % | 13,42 | 13,28 | 620 | 827,9 | 09:36 |
| F_TUPRS0426 | 224,15 | 0 | 0 % | 225,05 | 224,15 | 2 | 44,9 | 09:35 |
| F_TSKB0326 | 13,73 | 0 | 0 % | 13,74 | 13,65 | 388 | 530,5 | 09:34 |
| F_ENJSA0326 | 110,15 | 0 | 0 % | 110,15 | 110,15 | 2 | 22,0 | 09:33 |
| F_ENJSA0226 | 107,95 | 0 | 0 % | 108,95 | 107,90 | 8 | 86,7 | 09:33 |
| F_SASA0426 | 2,70 | 0 | 0 % | 2,70 | 2,67 | 752 | 202,4 | 09:32 |
| F_EURTRY1226 | 66,19 | 0 | 0 % | 66,19 | 66,19 | 1 | 66,2 | 09:31 |
| F_EURUSD0326 | 1,18 | 0 | 0 % | 1,18 | 1,18 | 17 | 20,0 | 09:30 |
