CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XU0300826 | 16.687,00 | 0 | 0 % | 17.070,00 | 16.674,00 | 1.148 | 193.125,8 | 11:44 |
| F_XU0300626 | 15.800,00 | 0 | 0 % | 16.210,00 | 15.793,00 | 76.333 | 12.187.027,8 | 11:44 |
| F_KRDMD0626 | 40,95 | 0 | 0 % | 41,64 | 40,78 | 52.139 | 214.712,8 | 11:44 |
| F_KCHOL0626 | 194,10 | 0 | 0 % | 196,90 | 193,75 | 11.631 | 226.881,0 | 11:44 |
| F_TOASO0626 | 305,25 | 0 | 0 % | 309,85 | 303,10 | 3.038 | 92.831,4 | 11:44 |
| F_YKBNK0626 | 34,18 | 0 | 0 % | 34,51 | 33,90 | 86.212 | 295.049,7 | 11:44 |
| F_AKBNK0626 | 66,48 | 0 | 0 % | 67,57 | 66,12 | 137.508 | 918.876,9 | 11:44 |
| F_SAHOL0626 | 91,90 | 0 | 0 % | 93,32 | 91,02 | 27.322 | 251.717,0 | 11:44 |
| F_EKGYO0626 | 19,20 | 0 | 0 % | 19,58 | 19,17 | 78.363 | 151.715,2 | 11:44 |
| F_MGROS0626 | 681,10 | 0 | 0 % | 699,80 | 680,10 | 1.099 | 75.302,6 | 11:44 |
| F_TRALT0626 | 45,53 | 0 | 0 % | 46,85 | 45,38 | 62.228 | 285.646,8 | 11:44 |
| F_TRALT0726 | 46,93 | 0 | 0 % | 48,80 | 46,86 | 416 | 1.974,9 | 11:44 |
| F_XAUTRYM1026 | 7.972,30 | 0 | 0 % | 8.025,00 | 7.967,00 | 1.032 | 8.256,5 | 11:44 |
| F_KCHOL0726 | 199,90 | 0 | 0 % | 202,25 | 199,15 | 475 | 9.517,7 | 11:44 |
| F_YKBNK0726 | 35,21 | 0 | 0 % | 35,47 | 35,00 | 555 | 1.956,9 | 11:44 |
| F_SAHOL0726 | 94,82 | 0 | 0 % | 96,02 | 93,99 | 206 | 1.951,4 | 11:44 |
| F_EKGYO0726 | 19,75 | 0 | 0 % | 20,22 | 19,75 | 866 | 1.726,8 | 11:44 |
| F_AKBNK0726 | 68,50 | 0 | 0 % | 69,43 | 68,34 | 2.619 | 18.013,9 | 11:44 |
| F_ASELS0726 | 408,90 | 0 | 0 % | 424,90 | 408,40 | 389 | 16.023,1 | 11:44 |
| F_THYAO0726 | 315,40 | 0 | 0 % | 316,10 | 311,90 | 589 | 18.510,8 | 11:44 |
| F_ENKAI0726 | 102,95 | 0 | 0 % | 105,55 | 102,90 | 81 | 843,3 | 11:44 |
| F_ENKAI0626 | 99,75 | 0 | 0 % | 102,40 | 99,75 | 5.111 | 51.490,2 | 11:44 |
| F_ALARK0626 | 99,55 | 0 | 0 % | 99,92 | 98,72 | 2.929 | 29.069,8 | 11:44 |
| F_VAKBN0626 | 32,29 | 0 | 0 % | 32,73 | 32,08 | 49.096 | 158.936,9 | 11:44 |
| F_TKFEN0626 | 145,65 | 0 | 0 % | 146,40 | 139,55 | 19.568 | 282.363,3 | 11:44 |
| F_ASELS0626 | 396,75 | 0 | 0 % | 411,90 | 396,30 | 14.330 | 575.420,4 | 11:44 |
| F_TCELL0626 | 107,70 | 0 | 0 % | 110,05 | 107,60 | 20.846 | 226.698,3 | 11:44 |
| F_THYAO0626 | 305,80 | 0 | 0 % | 306,25 | 301,65 | 15.266 | 465.002,9 | 11:44 |
| F_XAUTRYM0626 | 6.898,50 | 0 | 0 % | 6.930,00 | 6.888,40 | 25.632 | 176.950,9 | 11:44 |
| F_XAUUSD0626 | 4.548,20 | 0 | 0 % | 4.559,70 | 4.541,80 | 3.412 | 15.523,8 | 11:44 |
| F_XLBNK0626 | 14.249,00 | 0 | 0 % | 14.369,00 | 14.180,00 | 724 | 103.277,8 | 11:44 |
| F_XAUTRYM0826 | 7.407,10 | 0 | 0 % | 7.430,30 | 7.398,50 | 1.274 | 9.446,5 | 11:44 |
| F_XPTUSD0626 | 1.969,00 | 0 | 0 % | 1.969,00 | 1.960,00 | 2 | 3,9 | 11:44 |
| F_OYAKC0626 | 21,43 | 0 | 0 % | 21,66 | 21,33 | 7.041 | 15.112,6 | 11:44 |
| F_ASTOR0626 | 321,65 | 0 | 0 % | 343,40 | 321,00 | 23.946 | 788.563,3 | 11:44 |
| F_TAVHL0626 | 259,50 | 0 | 0 % | 267,45 | 258,20 | 2.293 | 59.974,8 | 11:44 |
| F_MGROS0726 | 703,40 | 0 | 0 % | 704,00 | 701,50 | 21 | 1.474,6 | 11:44 |
| F_ASTOR0726 | 330,25 | 0 | 0 % | 349,70 | 329,50 | 602 | 20.268,4 | 11:44 |
| F_XLBNK1026 | 15.934,00 | 0 | 0 % | 15.934,00 | 15.934,00 | 1 | 159,3 | 11:44 |
| F_AKSEN0726 | 82,86 | 0 | 0 % | 83,17 | 82,52 | 194 | 1.607,0 | 11:44 |
| F_XU0301026 | 17.464,00 | 0 | 0 % | 17.799,00 | 17.464,00 | 31 | 5.471,6 | 11:44 |
| F_PETKM0626 | 22,77 | 0 | 0 % | 23,15 | 22,35 | 86.254 | 195.667,8 | 11:44 |
| F_PETKM0726 | 23,32 | 0 | 0 % | 23,70 | 23,04 | 1.146 | 2.670,1 | 11:44 |
| F_GUBRF0726 | 582,90 | 0 | 0 % | 611,90 | 582,90 | 300 | 17.771,3 | 11:44 |
| F_TUPRS0726 | 246,70 | 0 | 0 % | 251,00 | 245,85 | 165 | 4.081,9 | 11:44 |
| F_HALKB0626 | 43,28 | 0 | 0 % | 44,29 | 43,09 | 139.051 | 606.942,9 | 11:44 |
| F_TUPRS0626 | 239,40 | 0 | 0 % | 244,25 | 238,20 | 14.481 | 348.505,3 | 11:44 |
| F_XAGUSD0626 | 76,71 | 0 | 0 % | 77,49 | 76,48 | 14.230 | 10.939,1 | 11:44 |
| F_XAGUSD0826 | 77,60 | 0 | 0 % | 78,06 | 77,37 | 768 | 596,8 | 11:44 |
| F_AKSEN0626 | 80,39 | 0 | 0 % | 80,98 | 79,76 | 6.446 | 51.690,8 | 11:44 |
| F_HALKB0726 | 44,65 | 0 | 0 % | 45,35 | 44,33 | 1.638 | 7.357,7 | 11:44 |
| F_KRDMD0726 | 42,20 | 0 | 0 % | 42,88 | 41,98 | 3.242 | 13.737,8 | 11:44 |
| F_DOHOL0626 | 23,38 | 0 | 0 % | 23,65 | 23,19 | 13.856 | 32.358,7 | 11:44 |
| F_TAVHL0826 | 273,00 | 0 | 0 % | 294,95 | 273,00 | 14 | 391,8 | 11:44 |
| F_AEFES0626 | 19,92 | 0 | 0 % | 20,19 | 19,82 | 22.502 | 44.961,8 | 11:44 |
| F_EREGL0626 | 39,85 | 0 | 0 % | 40,30 | 39,68 | 99.728 | 398.610,1 | 11:44 |
| F_TKFEN0726 | 148,95 | 0 | 0 % | 149,90 | 143,85 | 373 | 5.470,3 | 11:44 |
| F_PGSUS0626 | 173,40 | 0 | 0 % | 175,25 | 173,00 | 8.127 | 141.426,7 | 11:44 |
| F_PGSUS0726 | 178,20 | 0 | 0 % | 179,70 | 177,40 | 506 | 9.018,5 | 11:44 |
| F_ISCTR0726 | 14,08 | 0 | 0 % | 14,15 | 13,93 | 1.225 | 1.715,0 | 11:44 |
| F_ISCTR0626 | 13,65 | 0 | 0 % | 13,70 | 13,51 | 260.444 | 354.509,9 | 11:44 |
| F_GARAN0626 | 128,10 | 0 | 0 % | 129,55 | 127,15 | 14.099 | 181.131,2 | 11:44 |
| F_TRMET0626 | 112,55 | 0 | 0 % | 116,00 | 112,20 | 5.868 | 66.636,4 | 11:44 |
| F_BRSAN0626 | 498,90 | 0 | 0 % | 512,00 | 496,60 | 1.629 | 81.709,7 | 11:44 |
| F_XLBNK0826 | 15.201,00 | 0 | 0 % | 15.282,00 | 15.160,00 | 51 | 7.769,8 | 11:44 |
| F_BIMAS0726N1 | 381,60 | 0 | 0 % | 396,90 | 381,00 | 62 | 4.806,1 | 11:44 |
| F_BIMAS0626N1 | 370,30 | 0 | 0 % | 384,00 | 369,95 | 4.194 | 314.428,1 | 11:44 |
| F_VAKBN0726 | 33,17 | 0 | 0 % | 33,56 | 32,74 | 162 | 539,0 | 11:44 |
| F_EREGL0726 | 41,06 | 0 | 0 % | 41,79 | 40,86 | 2.125 | 8.758,6 | 11:44 |
| F_SOKM0626 | 49,74 | 0 | 0 % | 50,99 | 49,67 | 5.695 | 28.519,6 | 11:44 |
| F_DOHOL0726 | 24,09 | 0 | 0 % | 24,40 | 23,95 | 737 | 1.778,4 | 11:44 |
| F_USDTRY1126 | 54,65 | 0 | 0 % | 54,69 | 54,50 | 126 | 6.876,3 | 11:44 |
| F_GUBRF0626 | 564,00 | 0 | 0 % | 590,00 | 561,70 | 2.337 | 134.030,2 | 11:44 |
| F_GARAN0726 | 131,90 | 0 | 0 % | 133,20 | 131,20 | 246 | 3.252,5 | 11:44 |
| F_TTKOM0726 | 62,44 | 0 | 0 % | 64,80 | 62,44 | 520 | 3.306,5 | 11:44 |
| F_TTKOM0626 | 60,57 | 0 | 0 % | 63,32 | 60,42 | 44.390 | 274.002,2 | 11:44 |
| F_X10XB0826 | 19.552,00 | 0 | 0 % | 19.596,00 | 19.552,00 | 2 | 391,9 | 11:44 |
| F_BRSAN0726 | 513,90 | 0 | 0 % | 517,70 | 513,10 | 26 | 1.341,1 | 11:44 |
| F_TAVHL0726 | 265,55 | 0 | 0 % | 274,10 | 265,35 | 39 | 1.045,8 | 11:44 |
| F_SISE0626 | 46,63 | 0 | 0 % | 47,49 | 46,57 | 25.862 | 121.190,0 | 11:44 |
| F_SASA0626 | 2,71 | 0 | 0 % | 2,79 | 2,70 | 1.557.152 | 425.783,7 | 11:44 |
| F_TCELL0726 | 110,90 | 0 | 0 % | 113,55 | 110,90 | 253 | 2.829,8 | 11:44 |
| F_XPDUSD0626 | 1.408,10 | 0 | 0 % | 1.408,10 | 1.408,10 | 1 | 1,4 | 11:44 |
| F_FROTO0626 | 89,18 | 0 | 0 % | 90,25 | 88,81 | 14.839 | 132.689,6 | 11:44 |
| F_TOASO0726 | 313,90 | 0 | 0 % | 319,05 | 313,60 | 107 | 3.373,5 | 11:44 |
| F_FROTO0726 | 92,05 | 0 | 0 % | 93,47 | 91,70 | 177 | 1.632,5 | 11:44 |
| F_SISE0726 | 48,03 | 0 | 0 % | 49,16 | 48,02 | 661 | 3.194,5 | 11:44 |
| F_ULKER0726 | 116,50 | 0 | 0 % | 117,75 | 116,50 | 63 | 738,4 | 11:44 |
| F_ULKER0626 | 113,25 | 0 | 0 % | 116,35 | 113,10 | 2.457 | 28.020,6 | 11:44 |
| F_USDTRY0626 | 47,18 | 0 | 0 % | 47,20 | 47,16 | 102.773 | 4.847.139,4 | 11:44 |
| F_SOKM0726 | 51,36 | 0 | 0 % | 51,74 | 51,06 | 368 | 1.894,3 | 11:44 |
| F_XCUUSD0826 | 14.500,50 | 0 | 0 % | 14.750,00 | 14.500,50 | 2 | 2,9 | 11:44 |
| F_ODAS0626 | 7,57 | 0 | 0 % | 7,60 | 7,33 | 95.380 | 71.232,5 | 11:44 |
| F_ODAS0726 | 7,80 | 0 | 0 % | 7,80 | 7,55 | 1.066 | 821,9 | 11:44 |
| F_ALARK0726 | 102,45 | 0 | 0 % | 102,95 | 102,00 | 110 | 1.125,8 | 11:43 |
| F_XAGUSD1026 | 78,70 | 0 | 0 % | 78,98 | 78,41 | 52 | 40,9 | 11:43 |
| F_ASTOR0826 | 341,00 | 0 | 0 % | 341,00 | 341,00 | 1 | 34,1 | 11:43 |
| F_KONTR0626 | 7,63 | 0 | 0 % | 8,22 | 7,56 | 153.412 | 119.495,1 | 11:43 |
| F_AEFES0726 | 20,48 | 0 | 0 % | 20,77 | 20,41 | 163 | 335,5 | 11:43 |
| F_XAUUSD1026 | 4.668,90 | 0 | 0 % | 4.682,10 | 4.667,00 | 45 | 210,4 | 11:43 |
| F_HEKTS0626 | 4,20 | 0 | 0 % | 4,43 | 4,17 | 708.476 | 305.574,3 | 11:43 |
| F_USDTRY0726 | 48,62 | 0 | 0 % | 48,63 | 48,56 | 5.363 | 260.653,1 | 11:43 |
| F_TRMET0726 | 115,85 | 0 | 0 % | 119,20 | 115,80 | 151 | 1.770,2 | 11:43 |
| F_HEKTS0826 | 4,51 | 0 | 0 % | 4,93 | 4,51 | 2 | 0,9 | 11:43 |
| F_EURTRY0626 | 55,11 | 0 | 0 % | 55,17 | 54,80 | 78 | 4.299,4 | 11:43 |
| F_CIMSA0626 | 52,70 | 0 | 0 % | 53,48 | 52,35 | 4.483 | 23.713,3 | 11:43 |
| F_ARCLK0626 | 106,10 | 0 | 0 % | 108,00 | 105,75 | 2.692 | 28.687,0 | 11:43 |
| F_XAUUSD0826 | 4.599,10 | 0 | 0 % | 4.616,20 | 4.597,50 | 350 | 1.612,2 | 11:43 |
| F_ARCLK0726 | 109,15 | 0 | 0 % | 110,25 | 109,10 | 50 | 547,0 | 11:43 |
| F_XCUUSD0626 | 14.333,00 | 0 | 0 % | 14.443,00 | 14.200,00 | 4 | 5,7 | 11:42 |
| F_DOAS0626 | 188,80 | 0 | 0 % | 190,70 | 185,70 | 1.410 | 26.608,5 | 11:42 |
| F_USDTRY0826 | 50,09 | 0 | 0 % | 50,09 | 50,00 | 350 | 17.523,9 | 11:42 |
| F_VESTL0626 | 27,03 | 0 | 0 % | 27,11 | 26,68 | 4.642 | 12.492,4 | 11:41 |
| F_VESTL0726 | 27,70 | 0 | 0 % | 27,93 | 27,63 | 277 | 769,0 | 11:41 |
| F_ENJSA0726 | 115,85 | 0 | 0 % | 118,05 | 114,45 | 254 | 2.932,8 | 11:41 |
| F_EURTRY0826 | 58,50 | 0 | 0 % | 58,50 | 58,42 | 7 | 409,2 | 11:41 |
| F_EURUSD0726 | 1,17 | 0 | 0 % | 1,17 | 1,17 | 55 | 64,2 | 11:41 |
| F_XU0301226 | 18.350,00 | 0 | 0 % | 18.596,00 | 18.350,00 | 12 | 2.214,1 | 11:41 |
| F_ENJSA0626 | 112,15 | 0 | 0 % | 114,15 | 111,60 | 1.218 | 13.669,7 | 11:40 |
| F_TSKB0726 | 11,80 | 0 | 0 % | 11,94 | 11,80 | 180 | 213,4 | 11:40 |
| F_PGSUS0826 | 195,00 | 0 | 0 % | 195,95 | 195,00 | 2 | 39,1 | 11:39 |
| F_SASA0726 | 2,80 | 0 | 0 % | 2,88 | 2,80 | 25.073 | 7.121,4 | 11:39 |
| F_USDTRY0926 | 51,58 | 0 | 0 % | 51,58 | 51,46 | 411 | 21.179,6 | 11:39 |
| F_TSKB0626 | 11,45 | 0 | 0 % | 11,58 | 11,44 | 17.668 | 20.342,9 | 11:39 |
| F_USDTRY0127 | 57,68 | 0 | 0 % | 57,68 | 57,68 | 2 | 115,4 | 11:38 |
| F_DOAS0726 | 194,95 | 0 | 0 % | 195,50 | 191,30 | 119 | 2.304,0 | 11:38 |
| F_OYAKC0726 | 22,05 | 0 | 0 % | 22,47 | 22,05 | 421 | 931,8 | 11:38 |
| F_HEKTS0726 | 4,33 | 0 | 0 % | 4,57 | 4,30 | 22.557 | 10.044,3 | 11:37 |
| F_KONTR0726 | 7,79 | 0 | 0 % | 8,30 | 7,70 | 5.647 | 4.496,5 | 11:37 |
| F_GUBRF0826 | 600,20 | 0 | 0 % | 600,20 | 600,20 | 1 | 60,0 | 11:37 |
| F_XLBNK1226 | 16.804,00 | 0 | 0 % | 16.804,00 | 16.804,00 | 1 | 168,0 | 11:36 |
| F_SASA0826 | 2,89 | 0 | 0 % | 2,95 | 2,89 | 34 | 9,9 | 11:36 |
| F_THYAO0826 | 341,95 | 0 | 0 % | 341,95 | 341,95 | 5 | 171,0 | 11:36 |
| F_SISE0826 | 49,98 | 0 | 0 % | 56,82 | 49,98 | 68 | 361,2 | 11:36 |
| F_CIMSA0726 | 54,13 | 0 | 0 % | 54,93 | 54,13 | 126 | 687,6 | 11:35 |
| F_EURTRY1226 | 66,50 | 0 | 0 % | 66,70 | 66,50 | 28 | 1.867,3 | 11:35 |
| F_EURUSD0626 | 1,17 | 0 | 0 % | 1,17 | 1,17 | 1.641 | 1.913,8 | 11:34 |
| F_USDTRY1226 | 56,17 | 0 | 0 % | 56,17 | 56,02 | 1.866 | 104.746,2 | 11:29 |
| F_USDTRY1026 | 53,15 | 0 | 0 % | 53,15 | 53,01 | 111 | 5.892,7 | 11:28 |
| F_USDTRY0627 | 65,00 | 0 | 0 % | 65,00 | 65,00 | 2 | 130,0 | 11:22 |
| F_KCHOL0826 | 232,15 | 0 | 0 % | 232,15 | 232,15 | 1 | 23,2 | 11:19 |
| F_USDTRY0427 | 62,14 | 0 | 0 % | 62,14 | 62,00 | 53 | 3.286,4 | 11:08 |
| F_USDTRY0327 | 60,60 | 0 | 0 % | 60,60 | 60,48 | 20 | 1.210,4 | 11:04 |
| F_EKGYO0826 | 20,31 | 0 | 0 % | 22,09 | 20,31 | 128 | 270,4 | 11:04 |
| F_GBPUSD0626 | 1,35 | 0 | 0 % | 1,35 | 1,35 | 3 | 4,0 | 11:04 |
| F_SAHOL0826 | 98,00 | 0 | 0 % | 98,00 | 98,00 | 10 | 98,0 | 11:00 |
| F_USDTRY0227 | 59,10 | 0 | 0 % | 59,10 | 58,90 | 9 | 530,9 | 10:59 |
| F_BIMAS0826 | 396,00 | 0 | 0 % | 400,00 | 396,00 | 7 | 278,9 | 10:42 |
| F_VAKBN0826 | 34,77 | 0 | 0 % | 34,77 | 34,77 | 1 | 3,5 | 10:40 |
| F_USDTRY0527 | 63,50 | 0 | 0 % | 63,50 | 63,45 | 53 | 3.365,4 | 10:12 |
| F_CNHTRY0626 | 6,98 | 0 | 0 % | 6,98 | 6,98 | 105 | 7.328,5 | 10:12 |
| F_ULKER0826 | 120,00 | 0 | 0 % | 128,40 | 120,00 | 15 | 188,4 | 09:58 |
| F_EURUSD1226 | 1,18 | 0 | 0 % | 1,18 | 1,18 | 14 | 16,6 | 09:53 |
