CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XU0300626 | 17.861,00 | 0 | 0 % | 17.896,00 | 17.826,00 | 8.039 | 1.436.099,5 | 09:45 |
| F_XAGUSD0626 | 81,36 | 0 | 0 % | 81,59 | 81,23 | 5.614 | 4.570,9 | 09:45 |
| F_TSKB0526 | 12,74 | 0 | 0 % | 12,74 | 12,68 | 640 | 814,4 | 09:45 |
| F_BIMAS0526 | 797,50 | 0 | 0 % | 799,90 | 796,40 | 235 | 18.740,5 | 09:45 |
| F_KRDMD0526 | 40,60 | 0 | 0 % | 40,87 | 40,45 | 3.062 | 12.438,1 | 09:45 |
| F_KONTR0526 | 10,39 | 0 | 0 % | 10,43 | 10,32 | 7.300 | 7.571,1 | 09:45 |
| F_ASTOR0526 | 323,30 | 0 | 0 % | 325,10 | 322,55 | 1.182 | 38.225,0 | 09:45 |
| F_BIMAS0626 | 814,70 | 0 | 0 % | 818,90 | 814,00 | 67 | 5.460,4 | 09:45 |
| F_KONTR0626 | 10,64 | 0 | 0 % | 10,85 | 10,62 | 218 | 234,3 | 09:45 |
| F_KRDMD0626 | 41,72 | 0 | 0 % | 41,72 | 41,64 | 20 | 83,3 | 09:45 |
| F_ASTOR0626 | 330,05 | 0 | 0 % | 331,75 | 329,90 | 84 | 2.775,1 | 09:45 |
| F_ASTOR0726 | 337,05 | 0 | 0 % | 337,05 | 337,05 | 1 | 33,7 | 09:45 |
| F_SOKM0726 | 56,68 | 0 | 0 % | 59,91 | 56,68 | 2 | 11,7 | 09:44 |
| F_GARAN0626 | 142,95 | 0 | 0 % | 143,50 | 142,95 | 87 | 1.244,2 | 09:44 |
| F_XAUUSD0826 | 4.843,80 | 0 | 0 % | 4.845,00 | 4.839,50 | 52 | 251,8 | 09:44 |
| F_THYAO0526 | 316,70 | 0 | 0 % | 318,00 | 315,80 | 1.324 | 41.937,0 | 09:44 |
| F_SOKM0526 | 55,40 | 0 | 0 % | 55,53 | 54,18 | 2.163 | 11.929,3 | 09:44 |
| F_GARAN0526 | 139,20 | 0 | 0 % | 140,00 | 139,05 | 2.120 | 29.553,3 | 09:44 |
| F_XAUUSD0626 | 4.770,10 | 0 | 0 % | 4.775,30 | 4.762,20 | 1.353 | 6.456,4 | 09:44 |
| F_X10XB0626 | 20.369,00 | 0 | 0 % | 20.369,00 | 20.369,00 | 5 | 1.018,5 | 09:44 |
| F_XPTUSD0626 | 2.093,20 | 0 | 0 % | 2.093,20 | 2.063,20 | 12 | 24,9 | 09:44 |
| F_TUPRS0526 | 266,80 | 0 | 0 % | 267,25 | 266,00 | 1.313 | 35.022,8 | 09:44 |
| F_AEFES0526 | 20,64 | 0 | 0 % | 20,93 | 20,55 | 2.110 | 4.365,8 | 09:44 |
| F_AEFES0626 | 21,19 | 0 | 0 % | 21,23 | 21,11 | 111 | 234,4 | 09:44 |
| F_MGROS0626 | 719,80 | 0 | 0 % | 725,90 | 718,60 | 16 | 1.155,5 | 09:44 |
| F_PGSUS0626 | 192,75 | 0 | 0 % | 193,25 | 192,50 | 44 | 849,0 | 09:44 |
| F_TOASO0726 | 350,80 | 0 | 0 % | 350,80 | 350,80 | 1 | 35,1 | 09:44 |
| F_EREGL0726 | 40,00 | 0 | 0 % | 40,00 | 40,00 | 1 | 4,0 | 09:44 |
| F_THYAO0626 | 326,25 | 0 | 0 % | 328,00 | 325,00 | 172 | 5.610,1 | 09:44 |
| F_YKBNK0526 | 39,26 | 0 | 0 % | 39,37 | 39,13 | 8.648 | 33.953,3 | 09:44 |
| F_XLBNK0626 | 16.147,00 | 0 | 0 % | 16.200,00 | 16.099,00 | 507 | 81.917,6 | 09:44 |
| F_YKBNK0626 | 40,36 | 0 | 0 % | 40,42 | 40,25 | 945 | 3.809,7 | 09:44 |
| F_USDTRY1226 | 55,73 | 0 | 0 % | 55,86 | 55,70 | 51 | 2.841,4 | 09:44 |
| F_XAUTRYM0826 | 7.796,00 | 0 | 0 % | 7.799,10 | 7.786,10 | 476 | 3.711,3 | 09:44 |
| F_EKGYO0726 | 22,80 | 0 | 0 % | 22,80 | 22,80 | 1 | 2,3 | 09:44 |
| F_XAUTRYM0626 | 7.279,00 | 0 | 0 % | 7.293,00 | 7.272,60 | 5.450 | 39.664,2 | 09:44 |
| F_HEKTS0526 | 4,37 | 0 | 0 % | 4,43 | 4,26 | 225.728 | 98.862,3 | 09:44 |
| F_DOAS0526 | 191,40 | 0 | 0 % | 191,60 | 190,60 | 34 | 648,5 | 09:44 |
| F_XU0300826 | 18.830,00 | 0 | 0 % | 18.850,00 | 18.799,00 | 45 | 8.471,3 | 09:44 |
| F_VAKBN0526 | 32,51 | 0 | 0 % | 32,86 | 32,27 | 3.275 | 10.647,5 | 09:44 |
| F_AKBNK0526 | 76,10 | 0 | 0 % | 76,56 | 76,04 | 10.277 | 78.363,0 | 09:44 |
| F_TRALT0526 | 43,92 | 0 | 0 % | 43,97 | 43,68 | 3.303 | 14.482,7 | 09:44 |
| F_TRALT0726 | 46,76 | 0 | 0 % | 46,76 | 46,76 | 1 | 4,7 | 09:44 |
| F_SASA0526 | 3,42 | 0 | 0 % | 3,43 | 3,38 | 410.951 | 140.047,0 | 09:44 |
| F_EKGYO0526 | 22,05 | 0 | 0 % | 22,18 | 22,02 | 5.030 | 11.111,5 | 09:44 |
| F_TRALT0626 | 45,10 | 0 | 0 % | 45,17 | 44,95 | 23 | 103,6 | 09:44 |
| F_EKGYO0626 | 22,08 | 0 | 0 % | 22,15 | 22,05 | 150 | 331,3 | 09:44 |
| F_OYAKC0626 | 25,58 | 0 | 0 % | 26,15 | 25,55 | 152 | 390,5 | 09:44 |
| F_OYAKC0526 | 24,91 | 0 | 0 % | 25,10 | 24,84 | 4.605 | 11.479,3 | 09:44 |
| F_AKBNK0626 | 78,30 | 0 | 0 % | 79,01 | 78,00 | 375 | 2.936,1 | 09:44 |
| F_VAKBN0626 | 33,39 | 0 | 0 % | 33,55 | 33,14 | 738 | 2.469,9 | 09:44 |
| F_HALKB0726 | 43,01 | 0 | 0 % | 43,21 | 43,01 | 2 | 8,6 | 09:44 |
| F_XAUTRYM1026 | 8.383,20 | 0 | 0 % | 8.383,20 | 8.350,00 | 3 | 25,1 | 09:44 |
| F_TTKOM0726 | 69,91 | 0 | 0 % | 69,91 | 69,41 | 11 | 76,9 | 09:44 |
| F_TCELL0626 | 124,15 | 0 | 0 % | 124,95 | 123,90 | 5 | 62,1 | 09:44 |
| F_ODAS0626 | 8,41 | 0 | 0 % | 8,42 | 8,37 | 271 | 227,2 | 09:44 |
| F_ODAS0526 | 8,17 | 0 | 0 % | 8,20 | 8,13 | 7.967 | 6.506,2 | 09:44 |
| F_TCELL0526 | 120,55 | 0 | 0 % | 121,00 | 120,10 | 412 | 4.961,9 | 09:44 |
| F_TRMET0526 | 125,05 | 0 | 0 % | 126,00 | 124,60 | 439 | 5.509,0 | 09:44 |
| F_USDTRY0626 | 47,46 | 0 | 0 % | 47,46 | 47,43 | 3.423 | 162.407,4 | 09:44 |
| F_TRMET0626 | 129,05 | 0 | 0 % | 129,15 | 129,05 | 12 | 154,9 | 09:44 |
| F_PETKM0526 | 24,35 | 0 | 0 % | 24,40 | 24,16 | 4.658 | 11.333,8 | 09:44 |
| F_GUBRF0726 | 642,40 | 0 | 0 % | 644,40 | 642,40 | 3 | 192,9 | 09:44 |
| F_SISE0526 | 50,10 | 0 | 0 % | 50,21 | 49,95 | 3.489 | 17.464,1 | 09:44 |
| F_ASELS0526 | 436,90 | 0 | 0 % | 438,00 | 432,60 | 682 | 29.738,4 | 09:44 |
| F_EURTRY0626 | 55,90 | 0 | 0 % | 55,90 | 55,57 | 3 | 167,3 | 09:44 |
| F_MGROS0726 | 738,80 | 0 | 0 % | 738,80 | 738,00 | 3 | 221,6 | 09:44 |
| F_FROTO0726 | 106,85 | 0 | 0 % | 106,90 | 106,85 | 2 | 21,4 | 09:44 |
| F_USDTRY0526 | 45,95 | 0 | 0 % | 45,97 | 45,94 | 1.061 | 48.748,4 | 09:44 |
| F_TOASO0626 | 334,15 | 0 | 0 % | 339,70 | 333,50 | 8 | 267,8 | 09:44 |
| F_PETKM0626 | 24,96 | 0 | 0 % | 25,07 | 24,88 | 261 | 651,6 | 09:44 |
| F_THYAO0726 | 336,05 | 0 | 0 % | 336,45 | 334,50 | 19 | 638,4 | 09:44 |
| F_FROTO0526 | 100,70 | 0 | 0 % | 100,95 | 100,20 | 819 | 8.228,3 | 09:44 |
| F_FROTO0626 | 103,75 | 0 | 0 % | 103,95 | 103,25 | 11 | 114,0 | 09:44 |
| F_SOKM0626 | 56,86 | 0 | 0 % | 56,86 | 56,24 | 69 | 390,4 | 09:44 |
| F_PGSUS0526 | 187,15 | 0 | 0 % | 187,80 | 187,15 | 484 | 9.074,7 | 09:44 |
| F_GUBRF0526 | 606,40 | 0 | 0 % | 608,20 | 604,80 | 80 | 4.850,5 | 09:44 |
| F_TOASO0526 | 325,30 | 0 | 0 % | 329,55 | 324,10 | 111 | 3.613,7 | 09:44 |
| F_TUPRS0626 | 274,30 | 0 | 0 % | 274,85 | 273,45 | 14 | 383,7 | 09:44 |
| F_SISE0626 | 50,97 | 0 | 0 % | 50,97 | 50,88 | 12 | 61,1 | 09:44 |
| F_HALKB0526 | 40,91 | 0 | 0 % | 41,19 | 40,62 | 2.181 | 8.910,0 | 09:44 |
| F_ENKAI0526 | 113,70 | 0 | 0 % | 114,00 | 113,00 | 429 | 4.869,6 | 09:44 |
| F_ENKAI0626 | 116,60 | 0 | 0 % | 116,60 | 116,60 | 1 | 11,7 | 09:44 |
| F_SAHOL0626 | 104,25 | 0 | 0 % | 104,55 | 104,00 | 29 | 302,0 | 09:44 |
| F_TTKOM0626 | 67,78 | 0 | 0 % | 68,09 | 67,08 | 191 | 1.292,6 | 09:44 |
| F_TTKOM0526 | 65,86 | 0 | 0 % | 66,58 | 65,40 | 3.511 | 23.109,7 | 09:44 |
| F_SAHOL0526 | 101,25 | 0 | 0 % | 101,70 | 101,05 | 1.314 | 13.311,7 | 09:44 |
| F_MGROS0526 | 701,00 | 0 | 0 % | 704,80 | 699,90 | 97 | 6.803,1 | 09:44 |
| F_VESTL0526 | 29,17 | 0 | 0 % | 29,30 | 29,17 | 423 | 1.236,8 | 09:44 |
| F_TKFEN0526 | 150,70 | 0 | 0 % | 151,85 | 150,30 | 661 | 9.995,3 | 09:44 |
| F_XAGUSD0826 | 82,53 | 0 | 0 % | 82,76 | 82,10 | 878 | 725,5 | 09:44 |
| F_AKSEN0626 | 93,40 | 0 | 0 % | 94,25 | 92,90 | 77 | 720,6 | 09:44 |
| F_XAGUSD1026 | 84,80 | 0 | 0 % | 84,80 | 84,80 | 1 | 0,8 | 09:44 |
| F_BRSAN0526 | 623,10 | 0 | 0 % | 630,00 | 621,00 | 237 | 14.790,1 | 09:44 |
| F_ASELS0626 | 449,00 | 0 | 0 % | 449,25 | 447,10 | 25 | 1.120,5 | 09:44 |
| F_ULKER0526 | 132,80 | 0 | 0 % | 133,20 | 131,60 | 161 | 2.132,8 | 09:44 |
| F_TAVHL0626 | 301,30 | 0 | 0 % | 301,60 | 300,00 | 43 | 1.293,8 | 09:44 |
| F_BRSAN0626 | 641,20 | 0 | 0 % | 647,10 | 637,90 | 12 | 769,7 | 09:44 |
| F_XLBNK1026 | 18.001,00 | 0 | 0 % | 18.001,00 | 18.001,00 | 1 | 180,0 | 09:44 |
| F_ASELS0726 | 460,00 | 0 | 0 % | 460,00 | 458,00 | 2 | 91,8 | 09:44 |
| F_TAVHL0526 | 293,40 | 0 | 0 % | 294,15 | 291,85 | 206 | 6.042,5 | 09:44 |
| F_ALARK0526 | 101,30 | 0 | 0 % | 101,75 | 101,20 | 128 | 1.297,7 | 09:44 |
| F_EURUSD0526 | 1,18 | 0 | 0 % | 1,18 | 1,18 | 61 | 71,7 | 09:44 |
| F_ALARK0626 | 104,55 | 0 | 0 % | 104,55 | 104,55 | 1 | 10,5 | 09:44 |
| F_EREGL0526 | 39,15 | 0 | 0 % | 39,36 | 39,11 | 3.411 | 13.365,3 | 09:44 |
| F_EREGL0626 | 39,90 | 0 | 0 % | 40,06 | 39,70 | 52 | 206,9 | 09:44 |
| F_AKSEN0526 | 90,52 | 0 | 0 % | 91,45 | 90,17 | 392 | 3.554,8 | 09:43 |
| F_ISCTR0526 | 14,84 | 0 | 0 % | 14,89 | 14,82 | 22.082 | 32.800,9 | 09:43 |
| F_HALKB0626 | 42,06 | 0 | 0 % | 42,06 | 41,44 | 204 | 856,1 | 09:43 |
| F_DOHOL0726 | 26,11 | 0 | 0 % | 26,11 | 26,11 | 1 | 2,6 | 09:43 |
| F_EURTRY0526 | 54,14 | 0 | 0 % | 54,14 | 54,14 | 2 | 108,3 | 09:43 |
| F_USDTRY0726 | 48,75 | 0 | 0 % | 48,76 | 48,72 | 1.799 | 87.668,9 | 09:43 |
| F_BIMAS0726 | 847,90 | 0 | 0 % | 847,90 | 798,70 | 8 | 669,5 | 09:43 |
| F_TKFEN0626 | 155,00 | 0 | 0 % | 155,00 | 155,00 | 10 | 155,0 | 09:43 |
| F_KCHOL0626 | 220,95 | 0 | 0 % | 222,70 | 220,65 | 15 | 331,5 | 09:43 |
| F_KCHOL0526 | 214,65 | 0 | 0 % | 215,50 | 214,25 | 273 | 5.862,5 | 09:43 |
| F_HEKTS0626 | 4,50 | 0 | 0 % | 4,54 | 4,43 | 12.914 | 5.790,5 | 09:43 |
| F_ENJSA0626 | 126,50 | 0 | 0 % | 126,50 | 126,50 | 2 | 25,3 | 09:43 |
| F_ENJSA0526 | 123,15 | 0 | 0 % | 123,95 | 122,45 | 67 | 825,0 | 09:43 |
| F_SASA0626 | 3,51 | 0 | 0 % | 3,52 | 3,48 | 9.887 | 3.465,4 | 09:43 |
| F_GUBRF0626 | 621,30 | 0 | 0 % | 622,90 | 621,30 | 4 | 249,0 | 09:43 |
| F_DOHOL0626 | 25,40 | 0 | 0 % | 25,51 | 25,40 | 48 | 122,1 | 09:42 |
| F_ISCTR0726 | 15,59 | 0 | 0 % | 15,75 | 15,59 | 19 | 29,9 | 09:42 |
| F_DOHOL0526 | 24,75 | 0 | 0 % | 24,98 | 24,75 | 983 | 2.442,5 | 09:42 |
| F_USDTRY0826 | 50,08 | 0 | 0 % | 50,10 | 50,06 | 84 | 4.207,0 | 09:42 |
| F_OYAKC0726 | 26,30 | 0 | 0 % | 26,61 | 26,30 | 6 | 15,8 | 09:42 |
| F_AKBNK0726 | 80,67 | 0 | 0 % | 81,78 | 80,67 | 4 | 32,4 | 09:42 |
| F_ENJSA0726 | 130,00 | 0 | 0 % | 130,00 | 130,00 | 1 | 13,0 | 09:41 |
| F_HEKTS0726 | 4,62 | 0 | 0 % | 4,68 | 4,54 | 1.712 | 795,6 | 09:41 |
| F_XLBNK0826 | 17.170,00 | 0 | 0 % | 17.171,00 | 17.080,00 | 4 | 685,2 | 09:41 |
| F_ISCTR0626 | 15,25 | 0 | 0 % | 15,40 | 15,24 | 1.313 | 2.003,7 | 09:40 |
| F_CIMSA0526 | 59,60 | 0 | 0 % | 60,09 | 59,50 | 201 | 1.198,2 | 09:40 |
| F_TSKB0726 | 13,36 | 0 | 0 % | 13,36 | 13,36 | 100 | 133,6 | 09:40 |
| F_ODAS0726 | 8,69 | 0 | 0 % | 8,69 | 8,69 | 8 | 7,0 | 09:40 |
| F_EURUSD0626 | 1,18 | 0 | 0 % | 1,18 | 1,18 | 3 | 3,5 | 09:39 |
| F_XU0301226 | 20.355,00 | 0 | 0 % | 20.355,00 | 20.355,00 | 1 | 203,6 | 09:39 |
| F_USDTRY0926 | 51,49 | 0 | 0 % | 51,49 | 51,48 | 5 | 257,4 | 09:39 |
| F_SASA0726 | 3,60 | 0 | 0 % | 3,60 | 3,60 | 210 | 75,6 | 09:38 |
| F_KONTR0726 | 11,24 | 0 | 0 % | 11,24 | 11,24 | 5 | 5,6 | 09:37 |
| F_TSKB0626 | 13,05 | 0 | 0 % | 13,05 | 13,05 | 4 | 5,2 | 09:37 |
| F_ARCLK0526 | 117,10 | 0 | 0 % | 117,50 | 116,60 | 276 | 3.225,5 | 09:37 |
| F_PETKM0726 | 25,60 | 0 | 0 % | 25,80 | 25,60 | 27 | 69,4 | 09:37 |
| F_EURUSD1226 | 1,19 | 0 | 0 % | 1,19 | 1,19 | 11 | 13,1 | 09:36 |
