CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_ASELS0526 | 438,30 | 0 | 0 % | 441,55 | 437,25 | 1.315 | 57.728,9 | 09:45 |
| F_AKBNK0526 | 73,88 | 0 | 0 % | 74,00 | 73,63 | 25.204 | 186.074,7 | 09:45 |
| F_XAGUSD0826 | 77,70 | 0 | 0 % | 77,98 | 77,65 | 223 | 173,3 | 09:45 |
| F_PETKM0526 | 24,09 | 0 | 0 % | 24,54 | 24,03 | 10.397 | 25.139,2 | 09:45 |
| F_OYAKC0626 | 25,48 | 0 | 0 % | 25,54 | 25,48 | 10 | 25,5 | 09:45 |
| F_XU0301026 | 19.275,00 | 0 | 0 % | 19.275,00 | 19.275,00 | 1 | 192,8 | 09:45 |
| F_TCELL0726 | 126,65 | 0 | 0 % | 135,90 | 126,65 | 10 | 131,3 | 09:45 |
| F_ASTOR0726 | 321,30 | 0 | 0 % | 322,65 | 321,30 | 2 | 64,4 | 09:45 |
| F_PGSUS0726 | 197,40 | 0 | 0 % | 197,40 | 195,50 | 9 | 177,0 | 09:44 |
| F_PETKM0726 | 25,41 | 0 | 0 % | 25,80 | 25,41 | 32 | 81,8 | 09:44 |
| F_XAUTRYM0626 | 7.203,20 | 0 | 0 % | 7.240,00 | 7.180,20 | 8.413 | 60.578,0 | 09:44 |
| F_XAGUSD0626 | 76,65 | 0 | 0 % | 76,80 | 76,54 | 7.047 | 5.404,3 | 09:44 |
| F_XAUUSD0626 | 4.713,70 | 0 | 0 % | 4.718,10 | 4.703,80 | 3.204 | 15.102,7 | 09:44 |
| F_EKGYO0526 | 21,14 | 0 | 0 % | 21,19 | 20,90 | 14.399 | 30.413,4 | 09:44 |
| F_SISE0526 | 49,88 | 0 | 0 % | 50,15 | 49,50 | 7.086 | 35.326,7 | 09:44 |
| F_TRALT0526 | 42,73 | 0 | 0 % | 42,99 | 42,40 | 8.396 | 35.903,3 | 09:44 |
| F_SISE0626 | 50,75 | 0 | 0 % | 50,87 | 50,51 | 214 | 1.085,7 | 09:44 |
| F_EKGYO0626 | 21,10 | 0 | 0 % | 21,18 | 20,90 | 326 | 687,7 | 09:44 |
| F_XAUTRYM0826 | 7.740,90 | 0 | 0 % | 7.745,20 | 7.700,00 | 724 | 5.596,9 | 09:44 |
| F_CIMSA0526 | 59,89 | 0 | 0 % | 59,95 | 59,50 | 505 | 3.021,6 | 09:44 |
| F_XLBNK0626 | 15.678,00 | 0 | 0 % | 15.695,00 | 15.636,00 | 258 | 40.447,3 | 09:44 |
| F_XAUUSD0826 | 4.780,60 | 0 | 0 % | 4.789,80 | 4.730,70 | 504 | 2.404,0 | 09:44 |
| F_TTKOM0726 | 68,99 | 0 | 0 % | 68,99 | 68,99 | 4 | 27,6 | 09:44 |
| F_CIMSA0626 | 61,25 | 0 | 0 % | 61,25 | 61,21 | 6 | 36,7 | 09:44 |
| F_OYAKC0726 | 26,15 | 0 | 0 % | 26,15 | 26,15 | 4 | 10,5 | 09:44 |
| F_SOKM0726 | 57,00 | 0 | 0 % | 57,00 | 57,00 | 2 | 11,4 | 09:44 |
| F_BIMAS0726 | 808,90 | 0 | 0 % | 808,90 | 808,90 | 1 | 80,9 | 09:44 |
| F_SAHOL0726 | 105,20 | 0 | 0 % | 105,20 | 105,20 | 1 | 10,5 | 09:44 |
| F_TSKB0526 | 12,18 | 0 | 0 % | 12,19 | 12,04 | 1.590 | 1.933,8 | 09:44 |
| F_ISCTR0526 | 14,60 | 0 | 0 % | 14,65 | 14,54 | 76.077 | 111.088,4 | 09:44 |
| F_TSKB0626 | 12,51 | 0 | 0 % | 12,51 | 12,38 | 199 | 247,9 | 09:44 |
| F_XU0300626 | 17.605,00 | 0 | 0 % | 17.647,00 | 17.512,00 | 17.240 | 3.033.310,4 | 09:44 |
| F_XPTUSD0626 | 2.067,80 | 0 | 0 % | 2.067,80 | 2.067,80 | 20 | 41,4 | 09:44 |
| F_GARAN0526 | 134,55 | 0 | 0 % | 135,00 | 133,70 | 3.870 | 52.098,6 | 09:44 |
| F_KONTR0526 | 9,96 | 0 | 0 % | 10,06 | 9,96 | 9.428 | 9.452,4 | 09:44 |
| F_EKGYO0726 | 21,49 | 0 | 0 % | 21,49 | 21,49 | 16 | 34,4 | 09:44 |
| F_AKBNK0726 | 78,33 | 0 | 0 % | 78,33 | 78,33 | 5 | 39,2 | 09:44 |
| F_THYAO0726 | 333,50 | 0 | 0 % | 334,10 | 329,80 | 34 | 1.132,2 | 09:44 |
| F_EREGL0726 | 40,48 | 0 | 0 % | 40,48 | 40,48 | 5 | 20,2 | 09:44 |
| F_GARAN0626 | 138,25 | 0 | 0 % | 138,65 | 137,75 | 230 | 3.179,8 | 09:44 |
| F_KONTR0626 | 10,23 | 0 | 0 % | 10,31 | 10,20 | 897 | 923,1 | 09:44 |
| F_TUPRS0726 | 291,00 | 0 | 0 % | 295,00 | 291,00 | 5 | 146,5 | 09:44 |
| F_TRALT0726 | 44,89 | 0 | 0 % | 45,00 | 44,89 | 14 | 62,9 | 09:44 |
| F_TUPRS0626 | 281,70 | 0 | 0 % | 283,35 | 280,00 | 49 | 1.378,9 | 09:44 |
| F_THYAO0626 | 324,00 | 0 | 0 % | 325,00 | 320,45 | 71 | 2.301,2 | 09:44 |
| F_ULKER0626 | 136,60 | 0 | 0 % | 142,75 | 135,35 | 230 | 3.208,4 | 09:44 |
| F_ENJSA0626 | 126,50 | 0 | 0 % | 126,50 | 126,50 | 3 | 38,0 | 09:44 |
| F_ASTOR0626 | 309,35 | 0 | 0 % | 311,25 | 308,75 | 40 | 1.242,0 | 09:44 |
| F_ODAS0726 | 8,46 | 0 | 0 % | 8,46 | 8,40 | 4 | 3,4 | 09:44 |
| F_TUPRS0526 | 273,95 | 0 | 0 % | 276,85 | 271,60 | 2.624 | 71.701,9 | 09:44 |
| F_VAKBN0526 | 32,26 | 0 | 0 % | 32,40 | 31,99 | 2.589 | 8.348,0 | 09:44 |
| F_ULKER0526 | 133,00 | 0 | 0 % | 137,95 | 130,80 | 825 | 10.997,9 | 09:44 |
| F_XPDUSD0626 | 1.564,80 | 0 | 0 % | 1.590,00 | 1.564,80 | 6 | 9,5 | 09:44 |
| F_AEFES0526 | 19,78 | 0 | 0 % | 19,88 | 19,60 | 6.555 | 12.952,5 | 09:44 |
| F_YKBNK0526 | 37,62 | 0 | 0 % | 37,69 | 37,45 | 10.511 | 39.556,4 | 09:44 |
| F_TRALT0626 | 43,77 | 0 | 0 % | 43,99 | 43,30 | 188 | 824,3 | 09:44 |
| F_YKBNK0626 | 38,63 | 0 | 0 % | 38,73 | 38,63 | 171 | 661,2 | 09:44 |
| F_ASTOR0526 | 303,20 | 0 | 0 % | 304,80 | 302,00 | 1.813 | 55.073,0 | 09:44 |
| F_THYAO0526 | 314,90 | 0 | 0 % | 316,30 | 312,40 | 2.702 | 85.172,2 | 09:44 |
| F_ENJSA0526 | 121,75 | 0 | 0 % | 123,65 | 121,10 | 199 | 2.435,4 | 09:44 |
| F_XU0300826 | 18.530,00 | 0 | 0 % | 18.562,00 | 18.482,00 | 303 | 56.125,8 | 09:44 |
| F_OYAKC0526 | 24,84 | 0 | 0 % | 24,95 | 24,61 | 1.786 | 4.440,0 | 09:44 |
| F_XU0301226 | 20.115,00 | 0 | 0 % | 20.151,00 | 19.950,00 | 33 | 6.615,8 | 09:44 |
| F_FROTO0526 | 100,90 | 0 | 0 % | 101,50 | 99,09 | 2.047 | 20.594,5 | 09:44 |
| F_KRDMD0526 | 41,26 | 0 | 0 % | 41,64 | 41,01 | 4.682 | 19.365,4 | 09:44 |
| F_TKFEN0526 | 140,85 | 0 | 0 % | 142,70 | 140,00 | 655 | 9.281,3 | 09:44 |
| F_KRDMD0626 | 42,35 | 0 | 0 % | 42,65 | 42,01 | 78 | 331,5 | 09:44 |
| F_TKFEN0626 | 143,20 | 0 | 0 % | 145,35 | 143,20 | 8 | 115,5 | 09:44 |
| F_GUBRF0626 | 587,00 | 0 | 0 % | 588,00 | 587,00 | 5 | 293,8 | 09:44 |
| F_ODAS0526 | 7,96 | 0 | 0 % | 8,06 | 7,88 | 68.496 | 54.747,7 | 09:44 |
| F_AKSEN0626 | 92,50 | 0 | 0 % | 92,50 | 91,50 | 10 | 92,1 | 09:44 |
| F_FROTO0626 | 103,95 | 0 | 0 % | 103,95 | 102,10 | 3 | 31,0 | 09:44 |
| F_XAGUSD1026 | 78,60 | 0 | 0 % | 79,03 | 78,40 | 14 | 11,0 | 09:44 |
| F_ODAS0626 | 8,18 | 0 | 0 % | 8,26 | 8,12 | 1.624 | 1.329,4 | 09:44 |
| F_PETKM0626 | 24,75 | 0 | 0 % | 25,01 | 24,70 | 267 | 660,5 | 09:44 |
| F_DOAS0726 | 196,00 | 0 | 0 % | 196,00 | 196,00 | 7 | 137,2 | 09:44 |
| F_MGROS0726 | 706,90 | 0 | 0 % | 706,90 | 706,90 | 1 | 70,7 | 09:44 |
| F_BIMAS0626 | 793,10 | 0 | 0 % | 793,10 | 788,00 | 16 | 1.266,4 | 09:44 |
| F_BIMAS0526 | 777,00 | 0 | 0 % | 781,10 | 769,90 | 433 | 33.648,7 | 09:44 |
| F_EREGL0526 | 38,61 | 0 | 0 % | 38,81 | 38,44 | 9.059 | 35.015,5 | 09:44 |
| F_EREGL0626 | 39,14 | 0 | 0 % | 39,34 | 38,99 | 631 | 2.473,3 | 09:44 |
| F_BRSAN0526 | 585,00 | 0 | 0 % | 586,00 | 581,00 | 183 | 10.691,9 | 09:44 |
| F_KCHOL0626 | 215,90 | 0 | 0 % | 215,90 | 215,45 | 20 | 431,4 | 09:44 |
| F_EURUSD0526 | 1,18 | 0 | 0 % | 1,18 | 1,17 | 100 | 117,5 | 09:44 |
| F_KCHOL0526 | 210,30 | 0 | 0 % | 210,35 | 208,75 | 1.994 | 41.848,9 | 09:44 |
| F_HALKB0526 | 38,05 | 0 | 0 % | 38,09 | 37,59 | 3.313 | 12.568,2 | 09:44 |
| F_ASELS0626 | 449,20 | 0 | 0 % | 450,65 | 449,20 | 9 | 404,8 | 09:44 |
| F_TKFEN0726 | 149,30 | 0 | 0 % | 149,30 | 149,30 | 1 | 14,9 | 09:44 |
| F_PGSUS0626 | 190,50 | 0 | 0 % | 191,35 | 188,85 | 47 | 895,4 | 09:44 |
| F_TOASO0626 | 321,90 | 0 | 0 % | 321,90 | 315,00 | 5 | 160,2 | 09:44 |
| F_AEFES0626 | 20,30 | 0 | 0 % | 20,35 | 20,30 | 62 | 125,9 | 09:44 |
| F_TOASO0526 | 312,20 | 0 | 0 % | 314,00 | 308,50 | 1.103 | 34.384,4 | 09:44 |
| F_ALARK0526 | 97,88 | 0 | 0 % | 98,48 | 97,17 | 1.054 | 10.329,2 | 09:44 |
| F_SAHOL0526 | 99,55 | 0 | 0 % | 99,70 | 98,79 | 5.807 | 57.802,5 | 09:44 |
| F_KRDMD0726 | 42,70 | 0 | 0 % | 42,70 | 42,70 | 1 | 4,3 | 09:44 |
| F_PGSUS0526 | 185,75 | 0 | 0 % | 186,10 | 184,45 | 972 | 18.043,0 | 09:44 |
| F_DOHOL0526 | 24,36 | 0 | 0 % | 24,55 | 24,14 | 1.954 | 4.768,9 | 09:44 |
| F_AKBNK0626 | 75,95 | 0 | 0 % | 76,02 | 75,30 | 207 | 1.571,7 | 09:44 |
| F_DOHOL0626 | 24,91 | 0 | 0 % | 25,01 | 24,70 | 109 | 271,6 | 09:44 |
| F_GARAN0726 | 142,35 | 0 | 0 % | 142,35 | 132,70 | 12 | 161,2 | 09:44 |
| F_VESTL0626 | 29,54 | 0 | 0 % | 29,54 | 29,47 | 26 | 76,6 | 09:44 |
| F_VESTL0526 | 28,76 | 0 | 0 % | 28,77 | 28,60 | 445 | 1.278,8 | 09:44 |
| F_TRMET0626 | 125,55 | 0 | 0 % | 125,95 | 124,65 | 88 | 1.104,2 | 09:44 |
| F_SAHOL0626 | 102,40 | 0 | 0 % | 102,40 | 102,00 | 24 | 245,3 | 09:44 |
| F_MGROS0626 | 699,30 | 0 | 0 % | 702,50 | 688,00 | 43 | 3.006,2 | 09:44 |
| F_TCELL0526 | 119,75 | 0 | 0 % | 120,00 | 118,55 | 1.984 | 23.724,1 | 09:44 |
| F_TAVHL0526 | 285,60 | 0 | 0 % | 286,65 | 283,95 | 419 | 11.971,8 | 09:44 |
| F_ENKAI0526 | 110,10 | 0 | 0 % | 110,90 | 109,05 | 1.020 | 11.233,9 | 09:44 |
| F_TCELL0626 | 122,90 | 0 | 0 % | 123,20 | 122,50 | 31 | 381,4 | 09:44 |
| F_MGROS0526 | 679,70 | 0 | 0 % | 684,60 | 678,80 | 778 | 53.002,0 | 09:44 |
| F_TTKOM0626 | 66,43 | 0 | 0 % | 66,50 | 66,41 | 36 | 239,2 | 09:44 |
| F_TTKOM0526 | 64,73 | 0 | 0 % | 64,85 | 64,48 | 3.526 | 22.806,5 | 09:44 |
| F_DOAS0526 | 186,70 | 0 | 0 % | 187,30 | 186,00 | 94 | 1.757,1 | 09:44 |
| F_DOAS0626 | 190,85 | 0 | 0 % | 191,55 | 190,85 | 8 | 153,1 | 09:44 |
| F_TAVHL0626 | 294,25 | 0 | 0 % | 295,40 | 291,70 | 5 | 147,0 | 09:44 |
| F_SOKM0526 | 53,93 | 0 | 0 % | 54,10 | 53,60 | 883 | 4.762,9 | 09:44 |
| F_ISCTR0626 | 15,00 | 0 | 0 % | 15,14 | 15,00 | 1.199 | 1.800,3 | 09:44 |
| F_HALKB0626 | 38,99 | 0 | 0 % | 39,08 | 38,75 | 340 | 1.324,2 | 09:44 |
| F_HEKTS0626 | 3,61 | 0 | 0 % | 3,63 | 3,59 | 740 | 267,5 | 09:44 |
| F_GUBRF0526 | 572,20 | 0 | 0 % | 573,00 | 568,00 | 144 | 8.233,3 | 09:44 |
| F_VAKBN0626 | 33,16 | 0 | 0 % | 33,20 | 33,10 | 230 | 761,9 | 09:44 |
| F_ENKAI0626 | 112,85 | 0 | 0 % | 112,90 | 111,70 | 47 | 526,9 | 09:44 |
| F_ARCLK0526 | 115,35 | 0 | 0 % | 115,45 | 114,90 | 232 | 2.671,3 | 09:43 |
| F_AKSEN0526 | 90,11 | 0 | 0 % | 90,39 | 89,59 | 420 | 3.781,4 | 09:43 |
| F_BRSAN0626 | 601,70 | 0 | 0 % | 601,80 | 601,70 | 3 | 180,5 | 09:43 |
| F_ISCTR0726 | 15,34 | 0 | 0 % | 15,99 | 15,34 | 5 | 7,8 | 09:43 |
| F_SASA0526 | 3,07 | 0 | 0 % | 3,08 | 3,07 | 212.220 | 65.215,0 | 09:43 |
| F_ALARK0626 | 100,60 | 0 | 0 % | 100,85 | 100,20 | 69 | 692,7 | 09:43 |
| F_SISE0726 | 52,20 | 0 | 0 % | 52,50 | 52,00 | 7 | 36,7 | 09:43 |
| F_HEKTS0526 | 3,51 | 0 | 0 % | 3,55 | 3,50 | 42.471 | 14.924,3 | 09:43 |
| F_SOKM0626 | 55,48 | 0 | 0 % | 55,63 | 55,00 | 6 | 33,2 | 09:43 |
| F_USDTRY0626 | 47,53 | 0 | 0 % | 47,55 | 47,51 | 6.345 | 301.563,8 | 09:43 |
| F_USDTRY0427 | 61,40 | 0 | 0 % | 61,40 | 61,40 | 1 | 61,4 | 09:43 |
| F_TRMET0526 | 122,00 | 0 | 0 % | 123,10 | 119,75 | 1.246 | 15.162,4 | 09:43 |
| F_VAKBN0726 | 34,09 | 0 | 0 % | 34,17 | 34,08 | 4 | 13,6 | 09:42 |
| F_EURUSD0626 | 1,18 | 0 | 0 % | 1,18 | 1,18 | 3 | 3,5 | 09:41 |
| F_HEKTS0726 | 3,70 | 0 | 0 % | 3,70 | 3,70 | 5 | 1,9 | 09:40 |
| F_XLBNK0826 | 16.741,00 | 0 | 0 % | 16.741,00 | 16.741,00 | 1 | 167,4 | 09:40 |
| F_TSKB0726 | 12,75 | 0 | 0 % | 12,75 | 12,75 | 10 | 12,8 | 09:40 |
| F_USDTRY0526 | 45,98 | 0 | 0 % | 45,98 | 45,96 | 16.944 | 779.007,2 | 09:39 |
| F_SASA0626 | 3,16 | 0 | 0 % | 3,17 | 3,16 | 8.217 | 2.603,4 | 09:39 |
| F_KONTR0726 | 10,60 | 0 | 0 % | 10,60 | 10,60 | 24 | 25,4 | 09:38 |
| F_USDTRY0826 | 50,34 | 0 | 0 % | 50,40 | 50,30 | 39 | 1.962,4 | 09:38 |
| F_USDTRY0726 | 48,94 | 0 | 0 % | 48,94 | 48,85 | 7 | 342,0 | 09:37 |
| F_XAUTRYM1026 | 8.279,00 | 0 | 0 % | 8.279,00 | 8.252,70 | 19 | 157,0 | 09:37 |
| F_XCUUSD0626 | 13.500,00 | 0 | 0 % | 13.666,00 | 13.500,00 | 2 | 2,7 | 09:31 |
