CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XAGUSD0426 | 79,21 | 0 | 0 % | 79,26 | 78,85 | 1.785 | 1.411,4 | 09:45 |
| F_XAUTRYM0626 | 7.463,70 | 0 | 0 % | 7.485,00 | 7.460,10 | 569 | 4.250,3 | 09:45 |
| F_XAUUSD0626 | 4.874,40 | 0 | 0 % | 4.878,70 | 4.871,00 | 35 | 170,5 | 09:45 |
| F_XAUUSD0426 | 4.792,90 | 0 | 0 % | 4.798,90 | 4.787,20 | 1.121 | 5.370,8 | 09:45 |
| F_YKBNK0526 | 40,51 | 0 | 0 % | 40,60 | 40,50 | 508 | 2.058,9 | 09:45 |
| F_KRDMD0526 | 38,22 | 0 | 0 % | 38,27 | 38,00 | 398 | 1.522,0 | 09:45 |
| F_XAUTRYM0826 | 7.989,50 | 0 | 0 % | 8.009,50 | 7.989,40 | 81 | 648,1 | 09:45 |
| F_KONTR0626 | 14,84 | 0 | 0 % | 15,60 | 14,83 | 400 | 615,4 | 09:45 |
| F_TKFEN0626 | 136,80 | 0 | 0 % | 139,85 | 136,70 | 4 | 55,3 | 09:45 |
| F_KONTR0526 | 15,08 | 0 | 0 % | 15,24 | 14,80 | 9.863 | 14.890,3 | 09:45 |
| F_XAGUSD0626 | 81,18 | 0 | 0 % | 81,25 | 80,86 | 184 | 149,2 | 09:45 |
| F_XAUTRYM0426 | 6.964,20 | 0 | 0 % | 6.968,30 | 6.956,90 | 1.428 | 9.941,9 | 09:45 |
| F_USDTRY0926 | 51,24 | 0 | 0 % | 51,31 | 51,24 | 2 | 102,5 | 09:44 |
| F_XU0300626 | 17.710,00 | 0 | 0 % | 17.743,00 | 17.705,00 | 120 | 21.266,1 | 09:44 |
| F_TKFEN0426 | 129,50 | 0 | 0 % | 130,70 | 128,90 | 314 | 4.064,2 | 09:44 |
| F_ENKAI0426 | 109,30 | 0 | 0 % | 109,30 | 108,35 | 552 | 6.018,1 | 09:44 |
| F_KONTR0426 | 14,89 | 0 | 0 % | 15,03 | 14,62 | 106.793 | 159.020,2 | 09:44 |
| F_TKFEN0526 | 132,25 | 0 | 0 % | 132,50 | 132,20 | 17 | 224,8 | 09:44 |
| F_ARCLK0526 | 124,00 | 0 | 0 % | 124,05 | 121,75 | 105 | 1.296,0 | 09:44 |
| F_TUPRS0626 | 271,00 | 0 | 0 % | 272,00 | 271,00 | 2 | 54,3 | 09:44 |
| F_ENKAI0526 | 111,25 | 0 | 0 % | 111,25 | 110,15 | 25 | 277,5 | 09:44 |
| F_ARCLK0426 | 120,35 | 0 | 0 % | 122,40 | 120,00 | 2.989 | 36.135,4 | 09:44 |
| F_PGSUS0526 | 201,15 | 0 | 0 % | 201,60 | 200,60 | 66 | 1.327,8 | 09:44 |
| F_PGSUS0426 | 196,45 | 0 | 0 % | 197,15 | 195,55 | 496 | 9.751,3 | 09:44 |
| F_XLBNK0626 | 17.266,00 | 0 | 0 % | 17.266,00 | 17.151,00 | 22 | 3.789,3 | 09:44 |
| F_ISCTR0426 | 15,28 | 0 | 0 % | 15,30 | 15,17 | 18.317 | 27.979,6 | 09:44 |
| F_EREGL0426 | 33,92 | 0 | 0 % | 34,08 | 33,78 | 7.343 | 24.924,9 | 09:44 |
| F_VESTL0426 | 30,24 | 0 | 0 % | 30,33 | 30,16 | 415 | 1.256,2 | 09:44 |
| F_XU0300826 | 18.558,00 | 0 | 0 % | 18.666,00 | 18.533,00 | 8 | 1.484,8 | 09:44 |
| F_EREGL0526 | 34,74 | 0 | 0 % | 34,92 | 34,02 | 1.328 | 4.609,3 | 09:44 |
| F_VESTL0526 | 31,06 | 0 | 0 % | 31,40 | 31,06 | 46 | 143,3 | 09:44 |
| F_AEFES0626 | 20,26 | 0 | 0 % | 20,74 | 20,26 | 8 | 16,3 | 09:44 |
| F_HALKB0626 | 43,84 | 0 | 0 % | 43,91 | 43,84 | 2 | 8,8 | 09:44 |
| F_AEFES0526 | 19,86 | 0 | 0 % | 19,98 | 19,75 | 4.737 | 9.443,2 | 09:44 |
| F_AEFES0426 | 19,47 | 0 | 0 % | 19,55 | 19,38 | 10.343 | 20.138,0 | 09:44 |
| F_HALKB0426 | 41,31 | 0 | 0 % | 41,38 | 41,22 | 1.309 | 5.409,9 | 09:44 |
| F_MGROS0426 | 668,60 | 0 | 0 % | 671,00 | 667,00 | 78 | 5.213,4 | 09:44 |
| F_MGROS0526 | 683,30 | 0 | 0 % | 683,30 | 680,10 | 5 | 340,5 | 09:44 |
| F_AKSEN0426 | 80,76 | 0 | 0 % | 81,18 | 80,74 | 104 | 841,1 | 09:44 |
| F_HALKB0526 | 42,29 | 0 | 0 % | 42,44 | 42,29 | 28 | 118,7 | 09:44 |
| F_AKBNK0626 | 87,05 | 0 | 0 % | 87,05 | 87,05 | 1 | 8,7 | 09:44 |
| F_ALARK0426 | 95,94 | 0 | 0 % | 95,99 | 95,59 | 54 | 517,7 | 09:44 |
| F_BRSAN0426 | 576,20 | 0 | 0 % | 576,20 | 572,40 | 89 | 5.116,0 | 09:44 |
| F_PETKM0426 | 22,83 | 0 | 0 % | 22,96 | 22,66 | 2.820 | 6.444,5 | 09:44 |
| F_XU0300426 | 16.825,00 | 0 | 0 % | 16.865,00 | 16.816,00 | 5.740 | 966.479,6 | 09:44 |
| F_ASTOR0526 | 212,90 | 0 | 0 % | 213,70 | 212,65 | 28 | 596,8 | 09:44 |
| F_ASTOR0426 | 208,00 | 0 | 0 % | 209,45 | 207,90 | 1.194 | 24.935,9 | 09:44 |
| F_XPTUSD0426 | 2.064,20 | 0 | 0 % | 2.087,10 | 2.064,20 | 2 | 4,2 | 09:44 |
| F_USDTRY0426 | 45,20 | 0 | 0 % | 45,21 | 45,19 | 5.032 | 227.429,9 | 09:44 |
| F_TTKOM0426 | 67,32 | 0 | 0 % | 67,50 | 67,10 | 657 | 4.424,2 | 09:44 |
| F_TTKOM0526 | 69,08 | 0 | 0 % | 69,09 | 68,97 | 32 | 221,0 | 09:44 |
| F_HEKTS0626 | 3,65 | 0 | 0 % | 3,75 | 3,65 | 403 | 149,1 | 09:44 |
| F_SISE0426 | 48,74 | 0 | 0 % | 48,78 | 48,52 | 1.462 | 7.118,3 | 09:44 |
| F_TUPRS0426 | 258,50 | 0 | 0 % | 259,90 | 257,20 | 631 | 16.284,2 | 09:44 |
| F_TCELL0426 | 119,85 | 0 | 0 % | 120,00 | 119,55 | 238 | 2.849,9 | 09:44 |
| F_TCELL0526 | 123,15 | 0 | 0 % | 123,25 | 122,80 | 20 | 246,1 | 09:44 |
| F_BRSAN0526 | 592,00 | 0 | 0 % | 592,00 | 589,40 | 18 | 1.062,4 | 09:44 |
| F_AKBNK0526 | 85,25 | 0 | 0 % | 85,31 | 85,19 | 186 | 1.585,2 | 09:44 |
| F_AKBNK0426 | 83,18 | 0 | 0 % | 83,26 | 83,00 | 5.792 | 48.173,8 | 09:44 |
| F_FROTO0426 | 109,45 | 0 | 0 % | 109,70 | 109,05 | 200 | 2.189,3 | 09:44 |
| F_SOKM0526 | 53,68 | 0 | 0 % | 54,28 | 53,35 | 1.478 | 8.008,6 | 09:44 |
| F_PETKM0526 | 23,41 | 0 | 0 % | 23,45 | 23,30 | 153 | 358,0 | 09:44 |
| F_SOKM0426 | 52,36 | 0 | 0 % | 52,59 | 51,52 | 1.708 | 8.847,5 | 09:44 |
| F_ENJSA0426 | 117,40 | 0 | 0 % | 117,40 | 117,40 | 4 | 47,0 | 09:44 |
| F_DOHOL0426 | 21,38 | 0 | 0 % | 21,38 | 21,28 | 1.717 | 3.663,3 | 09:44 |
| F_DOHOL0526 | 21,95 | 0 | 0 % | 21,95 | 21,85 | 219 | 479,5 | 09:44 |
| F_FROTO0526 | 112,30 | 0 | 0 % | 112,55 | 112,00 | 51 | 572,3 | 09:44 |
| F_ISCTR0526 | 15,68 | 0 | 0 % | 15,69 | 15,48 | 263 | 412,0 | 09:44 |
| F_SAHOL0426 | 104,75 | 0 | 0 % | 104,85 | 104,35 | 740 | 7.750,0 | 09:44 |
| F_SISE0526 | 50,08 | 0 | 0 % | 50,08 | 49,79 | 237 | 1.185,3 | 09:44 |
| F_HEKTS0526 | 3,61 | 0 | 0 % | 3,63 | 3,60 | 880 | 318,5 | 09:44 |
| F_HEKTS0426 | 3,52 | 0 | 0 % | 3,53 | 3,50 | 8.398 | 2.955,6 | 09:44 |
| F_XLBNK0426 | 16.404,00 | 0 | 0 % | 16.434,00 | 16.361,00 | 93 | 15.262,9 | 09:44 |
| F_YKBNK0426 | 39,45 | 0 | 0 % | 39,56 | 39,40 | 7.169 | 28.307,6 | 09:44 |
| F_OYAKC0426 | 25,63 | 0 | 0 % | 25,67 | 25,50 | 474 | 1.213,7 | 09:44 |
| F_OYAKC0526 | 26,29 | 0 | 0 % | 26,32 | 26,27 | 21 | 55,2 | 09:44 |
| F_ENKAI0626 | 115,85 | 0 | 0 % | 115,85 | 115,85 | 1 | 11,6 | 09:44 |
| F_SASA0426 | 3,13 | 0 | 0 % | 3,14 | 3,12 | 90.092 | 28.213,5 | 09:44 |
| F_KCHOL0526 | 217,25 | 0 | 0 % | 217,35 | 216,95 | 7 | 152,0 | 09:44 |
| F_KCHOL0426 | 211,65 | 0 | 0 % | 212,20 | 210,90 | 547 | 11.574,4 | 09:44 |
| F_EKGYO0426 | 22,09 | 0 | 0 % | 22,20 | 22,06 | 4.255 | 9.411,8 | 09:44 |
| F_TOASO0426 | 295,60 | 0 | 0 % | 297,95 | 295,60 | 57 | 1.687,6 | 09:44 |
| F_THYAO0426 | 333,60 | 0 | 0 % | 334,00 | 333,00 | 1.000 | 33.353,7 | 09:44 |
| F_ULKER0426 | 125,35 | 0 | 0 % | 125,50 | 124,30 | 310 | 3.879,2 | 09:44 |
| F_USDTRY0526 | 46,23 | 0 | 0 % | 46,25 | 46,22 | 3.313 | 153.144,1 | 09:44 |
| F_TRALT0426 | 49,08 | 0 | 0 % | 49,43 | 48,68 | 2.087 | 10.235,7 | 09:44 |
| F_TRALT0526 | 50,33 | 0 | 0 % | 50,40 | 49,80 | 443 | 2.222,4 | 09:44 |
| F_USDTRY0626 | 47,66 | 0 | 0 % | 47,67 | 47,65 | 388 | 18.491,5 | 09:44 |
| F_TCELL0626 | 126,80 | 0 | 0 % | 126,80 | 126,80 | 2 | 25,4 | 09:44 |
| F_KRDMD0426 | 37,38 | 0 | 0 % | 37,44 | 37,24 | 2.691 | 10.061,1 | 09:44 |
| F_GARAN0426 | 146,60 | 0 | 0 % | 146,90 | 146,05 | 826 | 12.106,9 | 09:44 |
| F_GARAN0526 | 150,55 | 0 | 0 % | 150,55 | 149,90 | 239 | 3.595,6 | 09:44 |
| F_CIMSA0626 | 59,34 | 0 | 0 % | 59,54 | 58,97 | 57 | 338,1 | 09:44 |
| F_EURUSD0426 | 1,18 | 0 | 0 % | 1,18 | 1,18 | 111 | 130,8 | 09:44 |
| F_GARAN0626 | 154,20 | 0 | 0 % | 163,95 | 154,20 | 13 | 203,0 | 09:44 |
| F_ASELS0426 | 414,60 | 0 | 0 % | 415,30 | 414,00 | 373 | 15.466,0 | 09:44 |
| F_XAGUSD0826 | 82,01 | 0 | 0 % | 82,18 | 82,00 | 56 | 46,0 | 09:44 |
| F_XU0301226 | 20.084,00 | 0 | 0 % | 20.084,00 | 20.084,00 | 1 | 200,8 | 09:43 |
| F_THYAO0526 | 342,70 | 0 | 0 % | 342,95 | 342,35 | 52 | 1.781,3 | 09:43 |
| F_EURUSD0526 | 1,18 | 0 | 0 % | 1,18 | 1,18 | 6 | 7,1 | 09:43 |
| F_TUPRS0526 | 264,55 | 0 | 0 % | 264,95 | 263,10 | 196 | 5.181,8 | 09:43 |
| F_ALARK0526 | 95,42 | 0 | 0 % | 95,42 | 95,42 | 45 | 429,4 | 09:43 |
| F_CIMSA0526 | 57,06 | 0 | 0 % | 57,22 | 56,95 | 79 | 451,4 | 09:43 |
| F_CIMSA0426 | 55,71 | 0 | 0 % | 55,74 | 55,31 | 387 | 2.149,8 | 09:43 |
| F_BIMAS0426 | 768,60 | 0 | 0 % | 768,90 | 765,90 | 83 | 6.375,0 | 09:43 |
| F_VAKBN0426 | 35,06 | 0 | 0 % | 35,25 | 35,03 | 1.343 | 4.712,7 | 09:43 |
| F_DOHOL0626 | 22,50 | 0 | 0 % | 22,60 | 22,50 | 15 | 33,8 | 09:43 |
| F_VAKBN0526 | 35,90 | 0 | 0 % | 36,12 | 35,79 | 32 | 115,4 | 09:43 |
| F_TAVHL0526 | 325,15 | 0 | 0 % | 326,40 | 324,95 | 11 | 357,7 | 09:43 |
| F_TRMET0526 | 144,95 | 0 | 0 % | 144,95 | 144,75 | 38 | 550,4 | 09:43 |
| F_TRMET0426 | 141,85 | 0 | 0 % | 141,85 | 141,10 | 13 | 183,7 | 09:43 |
| F_SAHOL0526 | 107,60 | 0 | 0 % | 107,70 | 107,50 | 141 | 1.517,1 | 09:43 |
| F_TAVHL0426 | 318,35 | 0 | 0 % | 319,05 | 316,30 | 46 | 1.463,0 | 09:43 |
| F_ASELS0526 | 423,30 | 0 | 0 % | 424,05 | 423,00 | 26 | 1.101,1 | 09:43 |
| F_SASA0526 | 3,21 | 0 | 0 % | 3,22 | 3,20 | 3.014 | 969,9 | 09:43 |
| F_ODAS0426 | 7,27 | 0 | 0 % | 7,29 | 7,24 | 10.436 | 7.592,9 | 09:43 |
| F_SASA0626 | 3,31 | 0 | 0 % | 3,35 | 3,30 | 199 | 66,2 | 09:43 |
| F_GUBRF0526 | 547,10 | 0 | 0 % | 547,10 | 547,10 | 3 | 164,1 | 09:43 |
| F_GUBRF0426 | 533,50 | 0 | 0 % | 535,00 | 532,30 | 100 | 5.332,5 | 09:43 |
| F_USDTRY1226 | 55,54 | 0 | 0 % | 55,56 | 55,54 | 16 | 888,9 | 09:42 |
| F_AKSEN0526 | 83,00 | 0 | 0 % | 83,57 | 83,00 | 17 | 141,3 | 09:42 |
| F_ULKER0526 | 128,45 | 0 | 0 % | 128,50 | 128,45 | 89 | 1.143,2 | 09:42 |
| F_USDTRY0726 | 48,88 | 0 | 0 % | 48,90 | 48,80 | 26 | 1.270,3 | 09:42 |
| F_ODAS0526 | 7,49 | 0 | 0 % | 7,49 | 7,46 | 9.472 | 7.081,6 | 09:42 |
| F_VESTL0626 | 31,81 | 0 | 0 % | 31,81 | 31,81 | 1 | 3,2 | 09:42 |
| F_EKGYO0526 | 22,62 | 0 | 0 % | 22,71 | 22,57 | 202 | 457,7 | 09:42 |
| F_BIMAS0526 | 786,00 | 0 | 0 % | 786,00 | 786,00 | 4 | 314,4 | 09:42 |
| F_TSKB0426 | 12,68 | 0 | 0 % | 12,71 | 12,58 | 1.347 | 1.706,6 | 09:42 |
| F_ENJSA0526 | 118,60 | 0 | 0 % | 118,60 | 118,60 | 1 | 11,9 | 09:41 |
| F_DOAS0426 | 188,35 | 0 | 0 % | 188,35 | 187,50 | 72 | 1.352,8 | 09:41 |
| F_ODAS0626 | 7,76 | 0 | 0 % | 7,76 | 7,76 | 1 | 0,8 | 09:40 |
| F_USDTRY0826 | 50,25 | 0 | 0 % | 50,25 | 50,25 | 65 | 3.266,3 | 09:40 |
| F_XCUUSD0426 | 13.000,00 | 0 | 0 % | 13.000,00 | 13.000,00 | 5 | 6,5 | 09:40 |
| F_PETKM0626 | 23,93 | 0 | 0 % | 23,93 | 23,90 | 6 | 14,3 | 09:39 |
| F_EURUSD0626 | 1,18 | 0 | 0 % | 1,18 | 1,18 | 2 | 2,4 | 09:38 |
| F_DOAS0526 | 193,25 | 0 | 0 % | 193,25 | 193,25 | 1 | 19,3 | 09:38 |
