VİOP/Varant Fiyatları

Son Dakika

Küresel sermaye ABD’den kaçıyor mu?...

İran`dan ABD`nin yeni yaptırımların...

İsrail ordusunda firar krizi...

ABD donanması büyük bir kriz içinde...

Borcu olan milyonları ilgilendiriyo...

CIA Direktörü`nün Moskova ziyareti ...

Ekonomik güven 100 seviyesini aştı!...

Trump: İran anlaşma yapmak için yal...

Son dakika haberi: Norveç Kralı V. ...

Paranın Amerika aşkı bitiyor mu? Kü...

Bakan Şimşek duyurdu: KKM’den çıkış...

Nepal`deki felaket böyle görüntülen...

Şara imzayı attı: Suriye`de terör ö...

Trump: `Putin ile ilişkim çok iyi, ...

Nepal`de ölüm seli yüzlerce can ald...

Özel Haber | İsrail’den Avrupa’ya e...

İran`dan ABD`ye sert uyarı: Tarihe ...

İranlı 3 pilot kimin elinde?...

Nüfus 20 bine dayandı! Güney Kıbrıs...

VIOP

VARANT

Hisse	Son	Dün	%	Yüksek	Düşük	Hacim(LOT)	Hacim(Bin TL)	Saat

F_XAUTRYM1026	7.491,80	0	0 %	7.598,00	7.442,00	103.330	779.441,0	17:44
F_XAGUSD1026	70,01	0	0 %	71,75	68,85	168.673	119.567,2	17:44
F_XAUTRYM1226	7.920,10	0	0 %	8.029,90	7.874,70	944	7.526,3	17:44
F_XAUTRYM0826	7.080,00	0	0 %	7.183,40	7.027,80	181.438	1.295.146,4	17:44
F_XAUUSD0826	4.564,80	0	0 %	4.631,90	4.530,00	44.171	202.942,4	17:44
F_XU0300826	16.669,00	0	0 %	16.795,00	16.623,00	214.346	35.772.034,9	17:44
F_TUPRS0826	394,85	0	0 %	396,15	380,65	88.734	3.444.183,9	17:44
F_THYAO0826	306,95	0	0 %	309,50	305,05	143.696	4.401.495,1	17:44
F_SOKM0826	57,48	0	0 %	58,20	55,77	29.717	170.847,7	17:44
F_ENKAI0826	88,95	0	0 %	90,40	86,82	52.024	462.834,4	17:44
F_ARCLK0826	93,18	0	0 %	94,53	92,63	21.396	200.056,4	17:44
F_SAHOL0926	96,09	0	0 %	96,89	95,92	159.922	1.540.112,1	17:44
F_YKBNK0926	38,11	0	0 %	38,43	37,58	824.852	3.126.681,2	17:44
F_TRALT0926	55,34	0	0 %	57,23	55,09	236.009	1.332.532,6	17:44
F_ENKAI0926	91,21	0	0 %	92,62	89,04	25.568	233.280,4	17:44
F_SOKM0926	58,73	0	0 %	59,42	57,17	17.093	100.307,0	17:44
F_ENKAI1026	94,00	0	0 %	95,35	91,80	359	3.336,2	17:44
F_SISE0926	41,10	0	0 %	41,54	41,01	93.893	387.012,7	17:44
F_XAGUSD1226	70,75	0	0 %	72,35	69,71	5.228	3.708,7	17:44
F_XAUUSD1226	4.639,00	0	0 %	4.699,00	4.603,70	228	1.062,8	17:44
F_TOASO0926	278,55	0	0 %	283,80	278,00	13.039	365.002,6	17:44
F_SAHOL0826	93,68	0	0 %	94,43	93,11	205.866	1.932.819,9	17:44
F_GUBRF0826	497,30	0	0 %	508,30	487,15	10.950	549.224,3	17:44
F_XPDUSD0826	1.430,60	0	0 %	1.454,90	1.373,60	387	550,8	17:44
F_XAUUSD1026	4.599,10	0	0 %	4.661,50	4.563,60	27.541	127.481,7	17:44
F_XU0301026	17.386,00	0	0 %	17.510,00	17.348,00	184.340	32.095.019,3	17:44
F_XAGUSD0826	69,45	0	0 %	71,19	68,30	215.360	151.476,5	17:44
F_XPTUSD0826	1.873,00	0	0 %	1.890,00	1.860,50	122	229,7	17:44
F_EURUSD0826	1,16	0	0 %	1,17	1,16	8.287	9.652,2	17:44
F_TRALT0826	53,93	0	0 %	55,85	53,66	348.176	1.917.383,8	17:44
F_THYAO0926	314,75	0	0 %	317,50	312,50	104.046	3.266.858,1	17:44
F_AKSEN1026	88,30	0	0 %	88,50	87,58	16	141,2	17:44
F_BIMAS1026	435,30	0	0 %	436,70	432,30	16	695,4	17:44
F_BIMAS0926	422,95	0	0 %	425,50	419,30	32.095	1.355.439,7	17:44
F_BIMAS0826	414,95	0	0 %	417,75	411,20	42.527	1.763.874,6	17:44
F_ASELS0826	403,75	0	0 %	411,35	402,10	76.445	3.100.523,6	17:44
F_DOAS1026	172,00	0	0 %	172,00	172,00	4	68,8	17:44
F_BRSAN0826	724,00	0	0 %	750,00	721,20	7.649	561.416,9	17:44
F_TAVHL0926	288,45	0	0 %	292,50	287,10	14.647	425.576,5	17:44
F_BRSAN0926	741,50	0	0 %	768,00	740,60	4.138	310.836,4	17:44
F_GARAN0926	137,10	0	0 %	137,95	136,10	138.144	1.894.809,8	17:44
F_ASELS1026	426,90	0	0 %	432,25	424,00	139	5.931,3	17:44
F_CIMSA1026	49,38	0	0 %	49,38	48,20	34	165,7	17:44
F_MGROS0826	558,00	0	0 %	568,60	557,70	14.472	811.938,0	17:44
F_SASA0926	2,44	0	0 %	2,49	2,43	3.938.375	971.110,7	17:44
F_ASTOR0926	353,60	0	0 %	362,00	350,30	40.568	1.441.212,1	17:44
F_EREGL0826	38,99	0	0 %	39,55	38,31	583.691	2.286.498,8	17:44
F_TKFEN0826	220,55	0	0 %	224,20	217,35	29.386	650.998,2	17:44
F_GARAN0826	133,80	0	0 %	134,55	132,55	194.134	2.599.997,6	17:44
F_VAKBN0926	34,39	0	0 %	35,54	32,95	302.281	1.043.130,3	17:44
F_VESTL0926	22,90	0	0 %	23,11	22,71	17.841	40.788,9	17:44
F_SAHOL1026	98,82	0	0 %	99,54	98,76	90	892,9	17:44
F_KRDMD1026	48,73	0	0 %	50,20	48,73	882	4.342,6	17:44
F_EURUSD0926	1,16	0	0 %	1,17	1,16	6.378	7.440,3	17:44
F_KRDMD0926	47,78	0	0 %	48,91	47,25	111.620	534.420,6	17:44
F_VAKBN0826	33,59	0	0 %	34,75	32,17	444.415	1.494.313,8	17:44
F_KRDMD0826	46,60	0	0 %	47,70	46,06	204.266	956.574,7	17:44
F_GARAN1026	141,65	0	0 %	142,00	140,20	100	1.411,9	17:44
F_AKSEN0826	83,46	0	0 %	84,42	82,99	39.906	333.730,4	17:44
F_FROTO0826	78,30	0	0 %	78,95	78,13	77.352	606.642,5	17:44
F_YKBNK0826	37,18	0	0 %	37,50	36,65	1.125.012	4.161.003,1	17:44
F_TUPRS0926	398,35	0	0 %	399,50	383,90	61.204	2.394.946,4	17:44
F_TAVHL0826	282,90	0	0 %	287,20	281,30	21.386	609.543,0	17:44
F_XLBNK1026	15.750,00	0	0 %	15.808,00	15.551,00	3.142	492.336,5	17:44
F_TAVHL1026	300,30	0	0 %	300,30	299,00	15	449,0	17:44
F_BRSAN1026	770,50	0	0 %	778,00	765,00	16	1.233,8	17:44
F_VAKBN1026	35,38	0	0 %	36,53	34,00	3.116	11.112,6	17:44
F_TTKOM0826	53,42	0	0 %	53,86	53,11	155.630	831.217,6	17:44
F_EKGYO0826	20,59	0	0 %	20,68	20,17	746.259	1.522.509,3	17:44
F_TTKOM0926	54,74	0	0 %	55,45	54,36	83.418	455.763,9	17:44
F_EREGL0926	39,97	0	0 %	40,53	39,46	430.955	1.729.958,9	17:44
F_XLBNK0826	14.880,00	0	0 %	14.950,00	14.720,00	5.354	794.306,5	17:44
F_PGSUS1026	159,00	0	0 %	159,70	158,55	572	9.112,1	17:44
F_AKBNK0826	73,17	0	0 %	73,47	72,56	547.555	3.996.026,6	17:44
F_ASELS0926	413,65	0	0 %	421,75	412,40	51.934	2.158.144,4	17:44
F_AKSEN0926	85,62	0	0 %	86,53	85,16	29.483	252.953,6	17:44
F_KCHOL0826	214,40	0	0 %	216,95	213,45	99.755	2.142.926,4	17:44
F_GUBRF0926	507,80	0	0 %	518,90	499,10	6.673	342.974,1	17:44
F_ODAS0926	7,66	0	0 %	7,80	7,15	320.996	240.980,8	17:44
F_ASTOR0826	345,00	0	0 %	353,35	341,90	68.627	2.381.427,1	17:44
F_FROTO0926	80,24	0	0 %	80,99	80,10	54.988	441.814,4	17:44
F_PGSUS0926	154,30	0	0 %	156,80	154,05	19.796	305.665,7	17:44
F_OYAKC1026	24,39	0	0 %	24,45	24,28	103	251,2	17:44
F_XU0301226	18.154,00	0	0 %	18.222,00	18.076,00	385	69.802,6	17:44
F_CIMSA0826	46,69	0	0 %	46,96	45,88	38.145	176.940,2	17:44
F_OYAKC0826	23,07	0	0 %	23,25	22,94	108.401	250.712,1	17:44
F_PGSUS0826	150,55	0	0 %	152,55	150,25	30.330	457.539,6	17:44
F_ULKER0826	91,56	0	0 %	93,32	91,31	25.899	238.468,1	17:44
F_AKBNK0926	75,06	0	0 %	75,38	74,44	364.771	2.730.449,8	17:44
F_OYAKC0926	23,64	0	0 %	23,90	23,52	91.083	216.284,1	17:44
F_ODAS1026	7,84	0	0 %	7,97	7,35	6.070	4.665,9	17:44
F_ODAS0826	7,53	0	0 %	7,68	7,03	772.934	573.473,3	17:44
F_MGROS0926	572,70	0	0 %	583,00	572,20	9.239	532.133,9	17:44
F_TKFEN0926	226,10	0	0 %	229,70	222,60	20.740	470.668,3	17:44
F_TRMET1026	154,50	0	0 %	157,00	151,55	383	5.934,3	17:44
F_ISCTR0926	13,11	0	0 %	13,18	13,03	1.683.501	2.205.020,6	17:44
F_TRMET0926	150,45	0	0 %	153,20	147,60	11.890	179.648,5	17:44
F_AEFES0926	18,84	0	0 %	19,19	18,79	176.652	333.666,4	17:44
F_ASTOR1026	360,45	0	0 %	371,95	358,25	784	28.633,8	17:44
F_EREGL1026	41,18	0	0 %	41,70	40,81	687	2.829,3	17:44
F_ISCTR1026	13,45	0	0 %	13,54	13,35	2.318	3.124,8	17:44
F_CIMSA0926	47,56	0	0 %	47,85	46,70	24.648	116.516,9	17:44
F_TTKOM1026	56,35	0	0 %	56,46	56,00	112	630,2	17:44
F_PETKM1026	21,16	0	0 %	21,32	20,91	519	1.104,0	17:44
F_TRALT1026	56,66	0	0 %	58,46	56,41	401	2.311,1	17:44
F_PETKM0826	20,08	0	0 %	20,29	19,89	203.236	408.838,0	17:44
F_TRMET0826	146,55	0	0 %	149,50	143,90	25.719	379.419,7	17:44
F_KCHOL0926	219,85	0	0 %	222,50	218,95	73.059	1.609.308,3	17:43
F_ENJSA0926	120,20	0	0 %	120,60	115,25	5.472	65.154,5	17:43
F_ENJSA0826	118,10	0	0 %	118,75	113,00	17.968	210.171,7	17:43
F_TOASO0826	272,10	0	0 %	276,80	271,30	17.700	483.701,0	17:43
F_SASA0826	2,38	0	0 %	2,42	2,37	4.379.675	1.050.433,2	17:43
F_ISCTR0826	12,78	0	0 %	12,85	12,71	2.234.351	2.855.468,7	17:43
F_EKGYO0926	21,11	0	0 %	21,20	20,67	548.816	1.147.664,9	17:43
F_HEKTS0926	2,94	0	0 %	2,99	2,91	408.446	120.689,8	17:43
F_EURUSD1026	1,17	0	0 %	1,17	1,17	2	2,3	17:43
F_PETKM0926	20,59	0	0 %	20,80	20,40	119.634	246.643,4	17:43
F_SASA1026	2,52	0	0 %	2,57	2,51	74.633	19.079,2	17:43
F_VESTL0826	22,31	0	0 %	22,53	22,16	30.800	68.787,7	17:43
F_SOKM1026	60,44	0	0 %	60,69	58,53	246	1.474,0	17:43
F_ARCLK0926	93,29	0	0 %	95,30	92,55	14.240	133.459,3	17:43
F_HEKTS0826	2,86	0	0 %	2,92	2,83	896.403	257.611,4	17:43
F_DOHOL1026	23,55	0	0 %	23,70	22,96	4.428	10.313,4	17:43
F_SISE0826	40,15	0	0 %	40,53	39,95	145.133	583.870,7	17:43
F_ULKER0926	93,87	0	0 %	95,68	93,61	14.522	136.907,3	17:43
F_TCELL1026	109,90	0	0 %	109,90	108,35	253	2.765,3	17:43
F_USDTRY0926	49,43	0	0 %	49,45	49,40	530.743	26.236.049,7	17:43
F_TCELL0826	103,60	0	0 %	104,00	102,50	113.366	1.171.597,4	17:42
F_DOAS0826	166,60	0	0 %	167,75	166,35	3.578	59.724,8	17:42
F_DOAS0926	168,55	0	0 %	169,75	167,80	2.082	35.124,1	17:42
F_USDTRY1026	50,63	0	0 %	50,64	50,61	240.438	12.171.591,0	17:42
F_USDTRY1126	51,89	0	0 %	51,89	51,86	11.237	582.987,5	17:42
F_DOHOL0826	22,68	0	0 %	22,89	22,11	100.067	225.821,3	17:42
F_TCELL0926	106,35	0	0 %	106,70	105,15	90.691	961.465,7	17:42
F_ULKER1026	97,59	0	0 %	97,62	96,50	245	2.379,3	17:42
F_USDTRY1027	67,91	0	0 %	67,91	67,90	2	135,8	17:42
F_USDTRY0826	48,24	0	0 %	48,24	48,23	826.074	39.847.439,0	17:42
F_TUPRS1026	409,40	0	0 %	409,50	394,00	280	11.294,2	17:42
F_USDTRY1226	53,18	0	0 %	53,19	53,16	5.616	298.646,8	17:42
F_DOHOL0926	23,01	0	0 %	23,19	22,39	52.363	119.609,1	17:42
F_XPDUSD1026	1.470,00	0	0 %	1.482,00	1.372,90	95	138,0	17:42
F_XPDUSD1226	1.443,30	0	0 %	1.494,90	1.437,80	11	16,1	17:41
F_VESTL1026	23,53	0	0 %	24,00	23,45	446	1.051,0	17:41
F_KCHOL1026	226,30	0	0 %	229,10	225,50	104	2.361,8	17:41
F_USDTRY0127	54,41	0	0 %	54,46	54,39	638	34.712,3	17:41
F_YKBNK1026	39,23	0	0 %	39,46	38,56	6.668	25.881,2	17:41
F_THYAO1026	323,00	0	0 %	325,50	322,05	231	7.473,4	17:41
F_TOASO1026	287,50	0	0 %	288,90	286,30	12	345,1	17:41
F_AKBNK1026	77,28	0	0 %	77,69	76,64	2.066	15.930,9	17:41
F_X10XB0826	21.106,00	0	0 %	21.106,00	21.104,00	2	422,1	17:40
F_AEFES0826	18,41	0	0 %	18,76	18,34	249.190	459.949,8	17:40
F_GUBRF1026	521,00	0	0 %	531,30	517,20	594	31.736,0	17:40
F_ALARK1026	115,55	0	0 %	116,80	115,50	62	719,4	17:39
F_XPTUSD1026	1.933,20	0	0 %	1.933,20	1.880,40	91	174,5	17:39
F_ALARK0826	109,90	0	0 %	111,25	109,00	13.783	151.385,1	17:38
F_TSKB0926	11,58	0	0 %	11,61	11,30	82.845	95.252,1	17:37
F_SISE1026	42,49	0	0 %	42,64	42,27	388	1.645,7	17:37
F_XCUUSD1026	14.576,50	0	0 %	14.576,50	14.576,50	1	1,5	17:37
F_MGROS1026	590,50	0	0 %	598,50	590,00	55	3.258,5	17:37
F_ALARK0926	112,50	0	0 %	114,05	111,70	8.331	93.676,8	17:36
F_FROTO1026	83,10	0	0 %	83,14	82,47	346	2.865,5	17:35
F_TKFEN1026	229,00	0	0 %	232,60	225,75	132	3.044,8	17:35
F_EURTRY1226	62,22	0	0 %	62,34	62,22	16	996,8	17:34
F_GBPUSD1226	1,36	0	0 %	1,52	1,36	50	69,9	17:34
F_EURTRY0926	57,53	0	0 %	57,70	57,50	85	4.898,8	17:33
F_GBPUSD0826	1,36	0	0 %	1,36	1,36	10	13,6	17:32
F_EKGYO1026	21,78	0	0 %	21,78	21,30	534	1.148,2	17:32
F_GBPUSD0926	1,36	0	0 %	1,36	1,36	21	28,5	17:32
F_HEKTS1026	3,04	0	0 %	3,06	3,01	8.096	2.456,2	17:32
F_TSKB0826	11,32	0	0 %	11,36	11,08	158.551	178.608,4	17:32
F_XLBNK1226	16.655,00	0	0 %	16.679,00	16.067,00	56	9.059,0	17:30
F_USDTRY0927	66,46	0	0 %	66,55	66,46	20	1.329,9	17:28
F_AEFES1026	19,27	0	0 %	19,55	19,22	1.975	3.814,0	17:28
F_EURUSD1226	1,17	0	0 %	1,17	1,17	29	33,9	17:28
F_EURTRY0826	56,05	0	0 %	56,35	56,05	133	7.468,2	17:24
F_USDTRY0527	60,15	0	0 %	60,22	60,15	51	3.069,8	17:22
F_ARCLK1026	94,80	0	0 %	97,80	94,80	259	2.467,6	17:19
F_USDTRY0627	61,64	0	0 %	61,64	61,60	22	1.355,8	17:19
F_ENJSA1026	121,60	0	0 %	122,60	118,50	73	882,0	17:15
F_HALKB0926	47,24	0	0 %	47,24	44,30	406.344	1.887.682,5	17:01
F_USDTRY0327	57,07	0	0 %	57,17	57,07	548	31.291,0	16:58
F_TSKB1026	11,89	0	0 %	11,89	11,62	455	537,3	16:58
F_CNHTRY0826	7,19	0	0 %	7,19	7,19	3	215,6	16:55
F_CNHTRY1026	7,55	0	0 %	7,55	6,82	2	143,6	16:55
F_USDTRY0227	55,68	0	0 %	55,69	55,66	64	3.562,9	16:52
F_USDTRY0427	58,54	0	0 %	58,54	58,52	5	292,7	16:38
F_USDTRY1127	69,47	0	0 %	69,53	69,40	5	347,4	16:31
F_EURTRY1026	59,20	0	0 %	59,20	59,20	2	118,4	16:18
F_XCUUSD0826	14.589,00	0	0 %	14.589,50	14.589,00	2	2,9	16:14
F_HALKB1026	48,35	0	0 %	48,35	44,50	6.491	30.910,3	16:12
F_XPTUSD1226	1.920,00	0	0 %	1.949,90	1.920,00	2	3,9	16:07
F_USDTRY0727	63,20	0	0 %	63,20	63,20	1	63,2	15:04
F_USDTRY0827	64,82	0	0 %	64,85	64,82	47	3.047,6	14:34
F_HALKB0826	46,27	0	0 %	46,27	43,60	464.193	2.125.504,7	12:21