VİOP/Varant Fiyatları

Son Dakika

İsrail`de siyasi dengeler değişiyor...

En düşük emekli aylığı için yeni fo...

Çifte depremle sarsılan Venezuela’d...

Çarpıcı rapor: ``İsrail savunması t...

İsrail`in `Ermenistan` oyunu tutmad...

Olimpiyat şampiyonu Rus buz patenci...

İsrail Lübnan`da ateşkes dinlemiyor...

Borsa İstanbul yeni veri merkezini ...

SON DAKİKA... Doha bilmecesinin ned...

AB`den Ankara`ya kritik üçlü ziyare...

Yunanistan’da ‘ihanet’ korkusu: Tür...

Çin Devlet Başkanı Şi, Belarus Cumh...

Malezya kayıp uçaktan vazgeçmiyor… ...

İran’da volkandan lav yerine çamur ...

Belçika`da Türk Yıldızları rüzgarı...

ABD Yüksek Mahkemesi`nden Trump`a F...

SUDAN`DA SAVAŞIN KARANLIK YÜZÜ | BM...

Komşuda skuter düzenlemesi! Yasak i...

SON DAKİKA HABERİ: Borsa günü düşüş...

VIOP

VARANT

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

F_TKFEN0726	142,20	0	0 %	149,90	142,05	33.459	483.912,4	15:44
F_TRALT0626	46,05	0	0 %	46,93	45,88	176.318	820.119,9	15:44
F_XAUUSD0626	4.018,50	0	0 %	4.037,40	3.999,90	20.041	80.679,3	15:44
F_XU0300626	16.387,00	0	0 %	16.598,00	16.356,00	108.915	17.943.107,0	15:44
F_XPTUSD0626	1.568,50	0	0 %	1.592,30	1.564,10	233	367,7	15:44
F_XAUTRYM0626	6.019,70	0	0 %	6.049,40	5.967,00	78.951	476.274,9	15:44
F_AKBNK0626	77,00	0	0 %	78,04	76,64	175.512	1.356.880,9	15:44
F_GUBRF0626	443,65	0	0 %	455,50	439,65	9.392	418.048,7	15:44
F_AKBNK0726	79,21	0	0 %	80,30	78,86	231.335	1.840.598,8	15:44
F_GUBRF0726	456,25	0	0 %	467,80	452,00	10.793	493.490,3	15:44
F_ENKAI0826	96,33	0	0 %	97,25	95,70	172	1.663,2	15:44
F_BIMAS0726N1	377,55	0	0 %	383,30	376,55	8.233	625.431,7	15:44
F_BIMAS0626N1	367,10	0	0 %	373,45	366,00	6.948	514.053,3	15:44
F_AKSEN0626	81,91	0	0 %	83,97	81,79	29.481	243.904,2	15:44
F_XAUTRYM0826	6.381,60	0	0 %	6.406,40	6.359,90	76.288	487.285,4	15:44
F_XU0300826	17.184,00	0	0 %	17.423,00	17.142,00	176.569	30.496.400,5	15:44
F_KCHOL0726	198,45	0	0 %	202,25	198,20	48.496	970.805,8	15:44
F_AKSEN0826	86,75	0	0 %	89,18	86,75	35	305,6	15:44
F_TTKOM0726	62,68	0	0 %	64,63	62,57	57.523	365.581,6	15:44
F_BRSAN0726	559,00	0	0 %	597,20	557,50	6.229	359.955,2	15:44
F_HALKB0726	44,37	0	0 %	44,71	43,83	152.736	676.802,0	15:44
F_ASELS0726	358,70	0	0 %	376,35	357,90	46.059	1.690.182,2	15:44
F_XPDUSD0626	1.222,80	0	0 %	1.246,10	1.222,80	192	237,4	15:44
F_XU0301226	18.905,00	0	0 %	19.147,00	18.905,00	19	3.609,4	15:44
F_XAUUSD0826	4.055,30	0	0 %	4.071,70	4.040,00	20.561	83.438,8	15:44
F_ODAS0726	8,52	0	0 %	8,84	8,50	247.105	213.873,1	15:44
F_TCELL0726	110,65	0	0 %	113,45	110,50	52.080	581.974,1	15:44
F_YKBNK0626	39,91	0	0 %	40,55	39,77	299.918	1.205.886,5	15:44
F_XAGUSD0826	59,35	0	0 %	60,50	59,20	85.612	51.090,6	15:44
F_YKBNK0726	41,03	0	0 %	41,66	40,90	404.296	1.671.268,7	15:44
F_ALARK0726	110,95	0	0 %	111,40	108,65	15.768	173.124,2	15:44
F_TRALT0726	47,35	0	0 %	48,22	47,17	235.562	1.127.097,3	15:44
F_TRALT0826	48,18	0	0 %	49,49	48,18	1.910	9.398,7	15:44
F_XLBNK0826	16.719,00	0	0 %	16.946,00	16.700,00	2.218	372.189,0	15:44
F_EREGL0626	41,20	0	0 %	42,60	41,07	225.164	943.625,9	15:44
F_DOAS0626	180,35	0	0 %	184,70	180,00	1.817	33.218,0	15:44
F_KRDMD0726	40,94	0	0 %	42,35	40,80	151.331	631.342,4	15:44
F_SAHOL0726	99,72	0	0 %	100,90	99,41	66.292	664.112,5	15:44
F_TOASO0726	315,05	0	0 %	324,25	314,00	7.528	240.451,4	15:44
F_SISE0726	45,83	0	0 %	46,90	45,75	93.950	435.424,0	15:44
F_TCELL0626	107,60	0	0 %	110,25	107,35	45.586	495.042,7	15:44
F_TTKOM0826	64,37	0	0 %	67,13	64,37	260	1.702,1	15:44
F_ENJSA0826	108,50	0	0 %	110,50	106,60	59	638,2	15:44
F_GUBRF0826	468,05	0	0 %	483,85	465,55	2.141	102.002,0	15:44
F_VAKBN0726	33,41	0	0 %	33,86	33,19	118.086	394.903,6	15:44
F_ENKAI0726	93,30	0	0 %	95,06	92,52	31.614	295.786,6	15:44
F_ENKAI0626	90,67	0	0 %	92,65	89,98	31.940	290.745,2	15:44
F_SISE0626	44,56	0	0 %	45,57	44,50	87.162	393.166,7	15:44
F_EURUSD0726	1,14	0	0 %	1,14	1,14	13.693	15.629,4	15:44
F_KRDMD0626	39,83	0	0 %	41,24	39,71	82.874	336.721,6	15:44
F_HEKTS0726	3,40	0	0 %	3,51	3,36	1.192.901	407.706,3	15:44
F_THYAO0726	334,85	0	0 %	339,55	333,55	62.084	2.093.405,0	15:44
F_MGROS0726	686,10	0	0 %	697,10	681,30	4.807	331.434,5	15:44
F_ISCTR0626	14,79	0	0 %	14,90	14,62	504.396	745.514,1	15:44
F_HEKTS0626	3,30	0	0 %	3,41	3,27	729.060	241.309,3	15:44
F_BRSAN0826	574,80	0	0 %	602,30	574,80	10	592,8	15:44
F_ARCLK0726	102,90	0	0 %	104,70	102,30	11.444	118.655,9	15:44
F_PGSUS0626	175,05	0	0 %	177,90	174,70	25.567	451.182,7	15:44
F_ARCLK0626	100,25	0	0 %	102,30	99,65	15.311	154.359,2	15:44
F_ASTOR0826	287,00	0	0 %	294,15	287,00	255	7.431,8	15:44
F_ARCLK0826	105,85	0	0 %	107,55	105,15	156	1.655,8	15:44
F_XLBNK0626	15.857,00	0	0 %	15.998,00	15.815,00	2.269	360.373,8	15:44
F_ASTOR0726	283,60	0	0 %	288,45	281,10	33.439	950.934,2	15:44
F_SAHOL0626	96,97	0	0 %	98,09	96,69	59.641	580.969,6	15:44
F_GARAN0726	141,55	0	0 %	142,80	140,80	85.235	1.208.509,9	15:44
F_DOHOL0726	20,88	0	0 %	21,86	20,83	67.229	142.933,8	15:44
F_VAKBN0626	32,47	0	0 %	32,98	32,27	115.027	373.859,3	15:44
F_ENJSA0726	105,15	0	0 %	109,60	104,70	7.389	78.739,3	15:44
F_VESTL0726	26,84	0	0 %	31,69	26,65	221.426	637.322,4	15:44
F_HALKB0626	43,13	0	0 %	43,54	42,73	121.368	523.522,5	15:44
F_SOKM0626	46,69	0	0 %	48,28	46,55	19.698	93.179,1	15:44
F_TRMET0626	109,85	0	0 %	112,40	108,40	13.656	151.502,7	15:44
F_ISCTR0726	15,21	0	0 %	15,32	15,05	1.000.632	1.522.210,9	15:44
F_SOKM0726	48,00	0	0 %	49,62	47,84	16.143	78.587,2	15:44
F_PETKM0726	19,65	0	0 %	20,00	19,52	261.437	515.814,4	15:44
F_CIMSA0726	48,78	0	0 %	49,42	48,50	20.599	100.878,4	15:44
F_PETKM0626	19,10	0	0 %	19,36	18,98	225.238	431.957,5	15:44
F_MGROS0626	667,10	0	0 %	678,00	662,40	3.503	234.720,0	15:44
F_FROTO0726	87,30	0	0 %	88,57	86,80	41.490	364.535,4	15:44
F_PETKM0826	20,20	0	0 %	20,50	20,09	2.776	5.629,1	15:44
F_XAGUSD0626	58,79	0	0 %	59,58	58,35	81.237	47.753,0	15:44
F_SASA0626	2,44	0	0 %	2,47	2,43	3.396.026	832.958,9	15:44
F_ASELS0626	349,25	0	0 %	367,10	348,45	44.456	1.594.086,0	15:44
F_PGSUS0726	180,20	0	0 %	182,95	179,55	26.140	474.562,7	15:44
F_XAGUSD1026	60,29	0	0 %	61,56	60,27	1.254	763,1	15:44
F_EREGL0726	42,39	0	0 %	43,78	42,25	373.900	1.611.484,9	15:44
F_TUPRS0726	231,50	0	0 %	231,90	223,10	65.269	1.487.964,1	15:44
F_FROTO0826	89,84	0	0 %	91,29	89,50	596	5.381,1	15:44
F_AEFES0726	21,77	0	0 %	22,26	21,70	98.652	217.214,9	15:44
F_ASTOR0626	276,35	0	0 %	281,85	273,75	35.662	989.372,4	15:43
F_HALKB0826	45,35	0	0 %	45,85	45,01	273	1.240,7	15:43
F_THYAO0826	344,00	0	0 %	348,80	343,50	472	16.364,7	15:43
F_XPTUSD0826	1.604,50	0	0 %	1.634,40	1.604,50	72	116,2	15:43
F_ASELS0826	368,00	0	0 %	385,00	366,20	612	22.948,7	15:43
F_ODAS0626	8,30	0	0 %	8,58	8,28	149.404	125.797,7	15:43
F_TAVHL0726	288,60	0	0 %	292,30	284,75	13.543	391.163,6	15:43
F_EKGYO0726	21,24	0	0 %	21,61	21,18	244.692	523.183,2	15:43
F_VESTL0626	26,10	0	0 %	30,85	26,00	142.832	406.081,6	15:43
F_ULKER0726	102,95	0	0 %	105,15	102,55	12.591	130.293,7	15:43
F_BRSAN0626	546,50	0	0 %	607,50	544,30	4.558	257.511,1	15:43
F_MGROS0826	701,30	0	0 %	713,70	701,30	25	1.768,6	15:43
F_KCHOL0626	193,00	0	0 %	196,70	192,75	30.559	594.320,7	15:43
F_ALARK0626	107,75	0	0 %	108,50	105,70	14.130	150.922,3	15:43
F_TRMET0726	113,00	0	0 %	115,50	111,75	16.443	187.449,3	15:43
F_KRDMD0826	42,21	0	0 %	43,28	42,00	387	1.655,0	15:43
F_BIMAS0826	388,50	0	0 %	393,60	387,00	94	3.682,3	15:43
F_FROTO0626	84,85	0	0 %	86,14	84,46	42.827	365.440,1	15:43
F_GARAN0826	144,90	0	0 %	146,80	144,90	438	6.381,5	15:43
F_TOASO0626	306,35	0	0 %	315,95	305,75	5.520	171.617,8	15:43
F_AEFES0626	21,17	0	0 %	21,67	21,12	71.255	152.762,5	15:43
F_AKBNK0826	81,15	0	0 %	82,49	81,06	748	6.128,1	15:43
F_ODAS0826	8,75	0	0 %	9,00	8,75	1.725	1.521,0	15:43
F_USDTRY0127	55,51	0	0 %	55,55	55,48	6.503	360.936,8	15:43
F_TAVHL0826	298,00	0	0 %	298,00	294,25	53	1.570,1	15:42
F_EURTRY0726	54,50	0	0 %	54,65	54,50	1.295	70.663,0	15:42
F_USDTRY0726	47,76	0	0 %	47,79	47,73	500.042	23.877.089,3	15:42
F_ALARK0826	113,75	0	0 %	117,95	109,50	1.201	13.724,8	15:42
F_GARAN0626	137,50	0	0 %	138,75	136,95	51.562	710.348,6	15:42
F_THYAO0626	325,50	0	0 %	329,75	324,20	54.469	1.784.558,8	15:42
F_TAVHL0626	282,40	0	0 %	285,75	279,20	10.404	293.740,5	15:42
F_USDTRY1026	51,33	0	0 %	51,36	51,28	2.090	107.280,0	15:42
F_USDTRY0926	50,13	0	0 %	50,17	50,09	6.548	328.210,6	15:42
F_KCHOL0826	204,10	0	0 %	208,00	204,00	141	2.903,0	15:42
F_AKSEN0726	84,29	0	0 %	86,39	84,16	31.079	264.924,9	15:42
F_SAHOL0826	102,70	0	0 %	103,50	102,45	149	1.540,2	15:41
F_OYAKC0726	21,29	0	0 %	21,58	21,19	58.160	124.486,2	15:41
F_TKFEN0626	138,65	0	0 %	144,90	138,05	21.562	303.777,6	15:41
F_EURUSD0826	1,15	0	0 %	1,15	1,15	30	34,4	15:41
F_TUPRS0626	224,95	0	0 %	225,55	217,20	61.747	1.368.118,5	15:41
F_EKGYO0826	21,85	0	0 %	22,19	21,78	529	1.164,0	15:41
F_XAUTRYM1026	6.765,00	0	0 %	6.800,00	6.764,00	1.515	10.285,7	15:41
F_EKGYO0626	20,64	0	0 %	21,02	20,60	156.457	325.367,5	15:41
F_KONTR0726	3,18	0	0 %	3,49	3,11	64.939	20.933,5	15:41
F_SOKM0826	49,49	0	0 %	51,11	49,24	362	1.820,9	15:41
F_USDTRY0626	46,62	0	0 %	46,64	46,61	347.327	16.193.113,1	15:41
F_ULKER0626	100,20	0	0 %	102,85	99,75	10.678	107.475,9	15:41
F_XLBNK1226	18.505,00	0	0 %	18.695,00	18.505,00	2	372,0	15:41
F_CIMSA0626	47,46	0	0 %	48,18	47,38	21.401	102.275,8	15:40
F_TCELL0826	113,75	0	0 %	116,55	113,70	205	2.350,5	15:40
F_TTKOM0626	60,95	0	0 %	62,92	60,84	58.168	359.813,8	15:40
F_CIMSA0826	50,35	0	0 %	50,76	49,98	425	2.144,1	15:39
F_SASA0726	2,51	0	0 %	2,55	2,51	4.327.363	1.095.313,3	15:39
F_SASA0826	2,59	0	0 %	2,64	2,56	57.375	14.836,4	15:38
F_VESTL0826	27,63	0	0 %	32,35	27,31	1.884	5.613,9	15:38
F_XAUUSD1026	4.105,00	0	0 %	4.127,90	4.101,60	358	1.470,9	15:38
F_TSKB0626	11,95	0	0 %	12,25	11,94	19.972	24.104,0	15:38
F_EURTRY1226	62,40	0	0 %	62,60	62,15	417	26.090,2	15:38
F_PGSUS0826	185,40	0	0 %	188,60	184,80	661	12.355,0	15:38
F_TSKB0726	12,28	0	0 %	12,60	12,26	44.282	54.948,4	15:38
F_ISCTR0826	15,58	0	0 %	15,70	15,35	1.694	2.643,0	15:37
F_USDTRY0826	48,94	0	0 %	48,99	48,92	81.665	3.996.714,5	15:37
F_EURUSD0626	1,14	0	0 %	1,14	1,14	12.343	14.071,0	15:35
F_OYAKC0626	20,68	0	0 %	20,94	20,61	61.381	127.709,9	15:35
F_EREGL0826	43,61	0	0 %	44,80	43,36	3.562	15.835,1	15:34
F_VAKBN0826	34,16	0	0 %	35,02	34,11	105	361,2	15:34
F_EURTRY0626	53,14	0	0 %	53,68	53,12	927	49.268,5	15:34
F_DOHOL0626	20,32	0	0 %	21,21	20,26	44.061	91.202,4	15:34
F_ULKER0826	106,15	0	0 %	108,00	105,50	524	5.572,2	15:33
F_XPTUSD1026	1.693,10	0	0 %	1.693,10	1.653,90	7	11,6	15:32
F_DOAS0726	182,45	0	0 %	188,70	182,45	1.959	36.360,3	15:31
F_SISE0826	47,10	0	0 %	48,00	47,10	680	3.239,1	15:31
F_TOASO0826	322,20	0	0 %	331,75	322,20	31	1.015,0	15:31
F_TSKB0826	12,65	0	0 %	12,90	12,65	351	447,8	15:31
F_XCUUSD0626	13.370,00	0	0 %	13.475,50	13.320,00	44	58,9	15:31
F_ENJSA0626	102,45	0	0 %	106,60	102,30	7.218	74.943,8	15:31
F_X10XB0626	18.034,00	0	0 %	18.159,00	18.034,00	9	1.632,5	15:30
F_USDTRY1126	52,68	0	0 %	52,85	52,51	316	16.648,5	15:29
F_TKFEN0826	146,85	0	0 %	151,95	146,60	154	2.291,5	15:29
F_YKBNK0826	42,14	0	0 %	43,16	42,07	970	4.121,6	15:27
F_TUPRS0826	237,00	0	0 %	237,75	231,45	102	2.391,2	15:26
F_OYAKC0826	21,89	0	0 %	22,25	21,81	217	477,5	15:26
F_DOHOL0826	21,54	0	0 %	22,30	21,39	485	1.069,6	15:26
F_XU0301026	18.000,00	0	0 %	18.240,00	17.955,00	171	30.900,2	15:25
F_X10XB1026	19.501,00	0	0 %	19.667,00	19.501,00	3	588,3	15:25
F_HEKTS0826	3,49	0	0 %	3,58	3,41	11.259	3.943,9	15:24
F_XPDUSD0826	1.262,00	0	0 %	1.280,00	1.241,00	92	116,1	15:23
F_AEFES0826	22,30	0	0 %	22,74	22,25	3.937	8.840,0	15:22
F_XLBNK1026	17.650,00	0	0 %	17.778,00	17.650,00	5	887,5	15:22
F_GBPUSD0726	1,32	0	0 %	1,33	1,32	89	118,0	15:21
F_X10XB0826	18.903,00	0	0 %	19.164,00	18.903,00	18	3.428,3	15:19
F_GBPUSD0826	1,33	0	0 %	1,34	1,33	43	57,5	15:19
F_TRMET0826	115,40	0	0 %	118,25	115,40	74	865,8	15:18
F_USDTRY0827	65,85	0	0 %	66,00	65,80	280	18.437,7	15:17
F_DOAS0826	173,00	0	0 %	176,00	173,00	17	295,4	15:15
F_GBPUSD0626	1,32	0	0 %	1,33	1,32	12	15,9	15:04
F_EURTRY0826	55,85	0	0 %	56,09	55,51	18	1.005,5	15:00
F_USDTRY0227	56,74	0	0 %	56,90	56,74	105	5.960,6	14:58
F_USDTRY1226	54,25	0	0 %	54,31	50,29	11.429	619.927,2	14:55
F_XCUUSD0826	13.799,00	0	0 %	13.799,00	13.656,00	15	20,6	14:52
F_USDTRY0927	67,16	0	0 %	67,24	67,16	2	134,4	14:44
F_USDTRY0427	59,74	0	0 %	59,89	59,74	9	538,3	14:40
F_XCUUSD1026	13.948,00	0	0 %	13.948,00	13.777,00	4	5,5	14:30
F_USDTRY0527	61,39	0	0 %	61,39	61,22	21	1.285,8	14:24
F_USDTRY0627	62,74	0	0 %	62,90	62,71	70	4.392,9	13:33
F_KONTR0626	3,10	0	0 %	3,46	3,10	76.707	24.226,9	13:22
F_EURUSD1226	1,15	0	0 %	1,16	1,15	25	28,9	13:05
F_USDTRY0327	58,29	0	0 %	58,40	58,20	109	6.352,0	12:42
F_XSD250826	16.687,00	0	0 %	20.394,00	16.687,00	22	4.079,0	12:03