VİOP/Varant Fiyatları

Son Dakika

New York`un ilk Müslüman belediye b...

Çin`den Tayvan`ı kuşatan tatbikat...

FED Başkanı yine Trump`ın hedefinde...

SON DAKİKA.. `Yemen` gerilimi: Suud...

Avrupa`da tren seferlerine `teknik ...

Putin, İran Cumhurbaşkanı Pezeşkiya...

Dışişleri Bakanı Hakan Fidan, Somal...

Libya Başbakanı Dibeybe, Mısır İsti...

Moskova’dan gerilimi tırmandıran ha...

Kriptoda dengeler değişiyor! Bitcoi...

Rusya-Ukrayna müzakerelerinde yeni ...

Lazkiye`de sokağa çıkma yasağı ilan...

George Clooney ve ailesi Fransız va...

ABD`den Samsung`a yıllık `Çin` izni...

İspanya`da çığ felaketi: 3 kayakçı ...

İran`dan misilleme: Kanada Deniz Ku...

İran hükümetinden Tahran’daki prote...

İran’da ekonomik alarm: Riyal çöktü...

80 yıllık gelenek bozuldu: “İsrail ...

VIOP

VARANT

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

F_KRDMD0226	26,77	0	0 %	26,89	26,53	207	554,6	17:44
F_BRSAN0126	543,70	0	0 %	547,70	523,50	2.229	119.150,1	17:44
F_ASTOR0226	122,00	0	0 %	123,20	121,35	332	4.066,3	17:44
F_XU0300426	13.201,00	0	0 %	13.230,00	13.071,00	415	54.544,6	17:44
F_TTKOM0126	58,67	0	0 %	58,72	56,66	45.000	260.912,0	17:44
F_USDTRY0226	44,94	0	0 %	45,00	44,92	65.702	2.952.152,1	17:44
F_XAUTRYM0226	6.404,10	0	0 %	6.450,00	6.377,50	117.456	753.168,6	17:44
F_XAGUSD0226	76,13	0	0 %	77,05	74,40	195.618	147.993,8	17:44
F_TRALT1225	40,90	0	0 %	41,78	39,29	645.888	2.629.550,4	17:44
F_TCELL0126	96,07	0	0 %	97,50	95,22	64.707	620.307,6	17:44
F_ULKER0126	111,45	0	0 %	111,95	109,15	14.643	162.163,1	17:44
F_TAVHL0226	320,50	0	0 %	323,00	313,00	376	11.994,3	17:44
F_SOKM0226	53,21	0	0 %	53,63	52,63	191	1.014,7	17:44
F_ULKER0226	114,20	0	0 %	114,20	112,65	13	147,6	17:44
F_TCELL0226	98,64	0	0 %	99,35	97,87	4.417	43.449,9	17:44
F_GUBRF0126	354,40	0	0 %	363,50	351,25	14.887	526.628,0	17:44
F_ENJSA0126	92,24	0	0 %	93,20	90,69	20.166	184.990,3	17:44
F_XAGUSD1225	75,44	0	0 %	76,60	73,87	297.009	223.912,5	17:44
F_ENJSA1225	89,97	0	0 %	90,93	88,33	34.881	312.266,4	17:44
F_THYAO1225	268,60	0	0 %	270,45	265,35	85.278	2.285.302,2	17:44
F_TOASO1225	249,45	0	0 %	250,95	245,65	17.271	429.137,8	17:44
F_XPTUSD1225	2.207,30	0	0 %	2.238,80	2.136,10	335	732,9	17:44
F_XAUUSD1225	4.375,60	0	0 %	4.410,40	4.356,90	33.581	147.220,0	17:44
F_XAUTRYM1225	6.039,50	0	0 %	6.084,70	6.013,70	95.913	579.189,5	17:44
F_XU0301225	12.250,00	0	0 %	12.272,00	12.094,00	189.645	23.102.192,2	17:44
F_XU0300226	12.787,00	0	0 %	12.809,00	12.643,00	148.008	18.832.744,3	17:44
F_XAGUSD0426	76,20	0	0 %	77,24	74,61	19.476	14.739,0	17:44
F_TKFEN0126	71,80	0	0 %	72,47	70,33	16.411	117.340,2	17:44
F_BRSAN0226	555,90	0	0 %	555,90	540,00	7	383,2	17:44
F_TUPRS0226	195,75	0	0 %	196,45	193,70	46	897,1	17:44
F_X10XB0226	14.368,00	0	0 %	14.368,00	14.368,00	1	143,7	17:44
F_TUPRS1225	186,85	0	0 %	187,00	183,60	46.696	868.243,2	17:44
F_ASELS1225	230,35	0	0 %	231,80	221,45	97.300	2.206.004,6	17:44
F_KCHOL1225	169,40	0	0 %	169,90	166,85	102.966	1.736.624,0	17:44
F_GARAN1225	142,55	0	0 %	142,75	140,40	70.110	992.868,1	17:44
F_X10XB1225	13.633,00	0	0 %	13.633,00	13.610,00	9	1.225,8	17:44
F_KCHOL0126	173,90	0	0 %	174,30	171,25	77.823	1.347.623,4	17:44
F_TOASO0226	260,10	0	0 %	264,20	258,60	20	521,5	17:44
F_TRALT0126	41,93	0	0 %	42,83	40,31	262.195	1.096.329,8	17:44
F_ALARK1225	102,20	0	0 %	104,95	101,45	38.978	399.933,3	17:44
F_DOHOL0126	17,41	0	0 %	19,00	17,35	127.363	228.232,2	17:44
F_ARCLK0126	103,35	0	0 %	106,50	102,20	20.325	209.873,1	17:44
F_AEFES1225	15,72	0	0 %	15,80	15,37	220.227	343.393,1	17:44
F_HEKTS1225	3,06	0	0 %	3,08	3,00	390.498	118.990,0	17:44
F_HALKB0126	38,00	0	0 %	38,83	37,58	215.141	821.712,4	17:44
F_SISE0126	39,52	0	0 %	39,62	38,87	75.169	295.683,4	17:44
F_YKBNK0226	37,46	0	0 %	37,78	37,16	1.151	4.297,8	17:44
F_SOKM0126	52,10	0	0 %	52,47	51,37	13.794	71.505,5	17:44
F_TOASO0126	255,60	0	0 %	257,30	252,00	11.769	300.179,7	17:44
F_YKBNK0126	36,65	0	0 %	36,88	36,19	361.094	1.319.694,0	17:44
F_TAVHL1225	306,65	0	0 %	308,05	295,45	19.254	580.609,6	17:44
F_XLBNK1225	14.667,00	0	0 %	14.736,00	14.530,00	2.789	407.924,0	17:44
F_XLBNK0226	15.484,00	0	0 %	15.539,00	15.341,00	1.866	288.494,7	17:44
F_ULKER1225	108,80	0	0 %	108,80	106,45	22.817	245.875,1	17:44
F_SOKM1225	50,95	0	0 %	51,38	50,11	35.905	182.156,1	17:44
F_TTKOM1225	57,40	0	0 %	57,45	55,30	79.783	450.704,4	17:44
F_AKSEN0126	71,39	0	0 %	71,74	67,69	83.105	582.006,9	17:44
F_OYAKC0126	23,35	0	0 %	23,95	23,23	38.911	91.035,6	17:44
F_TRALT0226	42,88	0	0 %	43,80	40,77	2.611	11.189,6	17:44
F_AKSEN1225	69,55	0	0 %	69,90	65,25	130.015	885.623,8	17:44
F_OYAKC1225	22,79	0	0 %	23,31	22,64	47.331	108.116,8	17:44
F_XAUTRYM0426	6.780,10	0	0 %	6.889,00	6.750,20	3.825	26.012,7	17:44
F_BIMAS0226	565,60	0	0 %	569,00	558,40	21	1.180,2	17:44
F_EREGL1225	23,97	0	0 %	24,05	23,30	462.374	1.100.663,6	17:44
F_EKGYO0226	21,28	0	0 %	21,36	20,63	633	1.343,0	17:44
F_TRMET1225	103,80	0	0 %	105,40	101,95	32.208	333.469,8	17:44
F_DOAS1225	187,10	0	0 %	188,00	181,60	6.115	113.684,2	17:44
F_DOAS0126	191,80	0	0 %	192,85	186,65	3.641	69.451,0	17:44
F_ASELS0126	235,60	0	0 %	236,80	227,25	67.768	1.571.204,5	17:44
F_ASELS0226	240,95	0	0 %	242,50	233,05	1.025	24.315,8	17:44
F_XAUUSD0426	4.480,00	0	0 %	4.514,80	4.460,70	2.074	9.322,7	17:44
F_XAUUSD0226	4.430,40	0	0 %	4.464,00	4.411,00	32.082	142.460,3	17:44
F_YKBNK1225	35,73	0	0 %	35,99	35,27	572.050	2.038.505,8	17:44
F_OYAKC0226	23,90	0	0 %	24,44	23,75	309	740,8	17:44
F_TCELL1225	93,67	0	0 %	94,95	92,76	74.732	698.091,1	17:44
F_AKBNK1225	69,76	0	0 %	70,13	69,09	242.775	1.691.375,9	17:44
F_KCHOL0226	177,80	0	0 %	178,40	176,00	218	3.868,4	17:44
F_PETKM0226	17,12	0	0 %	17,20	17,04	946	1.621,2	17:44
F_HALKB1225	37,04	0	0 %	37,96	36,63	281.608	1.049.083,3	17:44
F_PGSUS0226	202,90	0	0 %	207,30	202,70	660	13.479,8	17:44
F_BRSAN1225	529,80	0	0 %	534,50	512,00	5.450	284.882,1	17:44
F_XPTUSD0226	2.252,60	0	0 %	2.280,20	2.185,10	920	2.049,3	17:44
F_PGSUS0126	197,55	0	0 %	203,00	197,05	29.784	592.210,3	17:44
F_TUPRS0126	191,35	0	0 %	191,45	188,25	29.399	559.906,6	17:44
F_ENKAI0126	79,97	0	0 %	80,30	78,62	27.163	215.867,5	17:44
F_GARAN0226	149,65	0	0 %	150,05	148,00	115	1.714,0	17:44
F_SISE0226	40,46	0	0 %	40,63	39,90	381	1.529,4	17:44
F_AEFES0226	16,47	0	0 %	16,60	16,17	1.932	3.163,7	17:44
F_SISE1225	38,53	0	0 %	38,67	37,91	112.422	430.785,8	17:44
F_VAKBN0126	31,18	0	0 %	31,59	30,84	142.100	444.431,5	17:44
F_VESTL0126	29,30	0	0 %	29,96	29,00	20.585	60.346,0	17:44
F_SAHOL0126	86,07	0	0 %	86,85	85,20	148.264	1.276.490,2	17:44
F_TAVHL0126	314,25	0	0 %	315,50	302,75	10.116	312.853,4	17:44
F_VAKBN1225	30,38	0	0 %	30,88	30,05	176.580	537.912,3	17:44
F_SAHOL1225	83,89	0	0 %	84,61	83,05	190.036	1.593.805,6	17:44
F_XPDUSD0226	1.724,00	0	0 %	1.750,00	1.671,30	725	1.239,9	17:44
F_THYAO0226	282,50	0	0 %	284,60	279,50	774	21.849,4	17:44
F_ENJSA0226	94,50	0	0 %	95,00	92,95	461	4.312,6	17:44
F_ISCTR0126	13,97	0	0 %	14,08	13,75	999.838	1.393.478,2	17:44
F_ALARK0126	104,65	0	0 %	107,25	103,90	31.786	334.192,7	17:44
F_HALKB0226	38,97	0	0 %	39,65	38,60	379	1.482,4	17:44
F_AEFES0126	16,11	0	0 %	16,25	15,76	162.977	261.341,2	17:44
F_EKGYO0126	20,78	0	0 %	20,87	19,41	234.043	485.041,5	17:44
F_TSKB1225	12,35	0	0 %	12,38	12,11	225.877	276.393,7	17:44
F_XPDUSD0426	1.780,00	0	0 %	1.797,80	1.724,40	98	170,2	17:44
F_KRDMD1225	25,49	0	0 %	25,72	25,20	116.074	295.174,1	17:44
F_KRDMD0126	26,16	0	0 %	26,37	25,82	65.490	170.799,1	17:44
F_MGROS1225	521,00	0	0 %	524,00	510,90	7.991	413.662,7	17:44
F_CIMSA0126	45,96	0	0 %	46,50	45,32	16.366	74.847,9	17:44
F_TRMET0226	109,00	0	0 %	110,15	106,00	1.593	17.102,9	17:44
F_KONTR0226N1	11,37	0	0 %	11,79	11,30	1.121	2.512,6	17:44
F_MGROS0126	534,00	0	0 %	536,70	523,40	6.630	351.385,2	17:44
F_TKFEN1225	70,16	0	0 %	70,87	68,66	32.374	226.658,0	17:43
F_TKFEN0226	73,63	0	0 %	74,19	72,12	180	1.315,5	17:43
F_THYAO0126	275,55	0	0 %	277,40	272,35	60.661	1.668.851,6	17:43
F_SASA0126	2,90	0	0 %	2,94	2,80	1.590.668	457.007,4	17:43
F_DOHOL0226	17,85	0	0 %	19,04	17,85	1.196	2.187,9	17:43
F_ENKAI1225	78,84	0	0 %	79,20	76,88	39.413	308.518,2	17:43
F_GUBRF1225	345,30	0	0 %	355,30	342,25	20.027	691.221,6	17:43
F_EURUSD0126	1,18	0	0 %	1,18	1,18	9.176	10.813,5	17:43
F_AKBNK0226	73,06	0	0 %	73,74	72,70	195	1.428,9	17:43
F_XPTUSD0426	2.287,00	0	0 %	2.321,40	2.230,70	67	153,6	17:43
F_AKBNK0126	71,53	0	0 %	71,86	70,84	150.008	1.071.750,9	17:43
F_EURUSD1225	1,18	0	0 %	1,18	1,18	10.288	12.104,9	17:43
F_FROTO0126	95,09	0	0 %	95,40	93,30	19.675	185.619,3	17:43
F_DOAS0226	196,05	0	0 %	197,65	193,95	83	1.618,8	17:43
F_GUBRF0226	362,20	0	0 %	372,35	361,95	74	2.697,0	17:43
F_CIMSA0226	47,04	0	0 %	47,04	46,66	42	197,1	17:43
F_GARAN0126	146,10	0	0 %	146,40	144,00	50.284	730.540,1	17:43
F_CIMSA1225	44,90	0	0 %	45,53	44,22	24.812	110.875,1	17:43
F_VESTL1225	28,60	0	0 %	29,30	28,31	27.345	78.410,3	17:43
F_USDTRY0126	43,97	0	0 %	43,99	43,93	150.779	6.626.218,8	17:43
F_XLBNK0426	16.040,00	0	0 %	16.040,00	15.900,00	7	1.121,3	17:43
F_VAKBN0226	31,57	0	0 %	32,29	31,41	1.816	5.798,8	17:43
F_PETKM0126	16,69	0	0 %	16,77	16,58	110.842	184.808,0	17:43
F_PETKM1225	16,28	0	0 %	16,35	16,17	148.341	241.308,5	17:43
F_EKGYO1225	20,29	0	0 %	20,38	18,41	358.674	724.755,5	17:43
F_PGSUS1225	192,45	0	0 %	197,35	192,05	42.884	831.323,6	17:43
F_SASA1225	2,82	0	0 %	2,88	2,73	2.665.149	745.634,0	17:43
F_ISCTR0226	14,30	0	0 %	14,45	14,15	3.755	5.371,5	17:43
F_KONTR1225N1	10,90	0	0 %	11,40	10,86	109.579	233.720,4	17:43
F_DOHOL1225	16,93	0	0 %	18,14	16,93	154.940	271.206,4	17:43
F_KONTR0126N1	11,02	0	0 %	11,59	11,01	68.286	148.285,2	17:42
F_EREGL0226	25,23	0	0 %	25,28	24,80	1.663	4.179,6	17:42
F_USDTRY0626	49,20	0	0 %	49,30	49,16	505	24.858,5	17:42
F_FROTO1225	92,77	0	0 %	93,09	90,54	70.604	650.581,3	17:42
F_SASA0226	2,96	0	0 %	3,00	2,89	29.773	8.796,6	17:42
F_ISCTR1225	13,61	0	0 %	13,73	13,40	1.900.738	2.577.150,7	17:42
F_TTKOM0226	60,13	0	0 %	60,15	58,25	138	821,1	17:42
F_ARCLK0226	107,20	0	0 %	109,25	105,10	200	2.125,5	17:42
F_VESTL0226	30,03	0	0 %	30,67	29,86	261	789,0	17:42
F_USDTRY1225	42,93	0	0 %	42,95	42,90	164.305	7.053.760,4	17:42
F_TSKB0126	12,66	0	0 %	12,75	12,43	177.107	222.447,4	17:41
F_ARCLK1225	101,30	0	0 %	103,85	99,82	28.530	287.892,5	17:41
F_TRMET0126	106,25	0	0 %	107,95	104,35	25.364	268.578,3	17:41
F_USDTRY0326	46,00	0	0 %	46,06	45,98	17.919	824.191,1	17:41
F_ASTOR0126	119,75	0	0 %	120,55	118,05	44.257	529.269,4	17:41
F_ENKAI0226	81,09	0	0 %	82,10	80,71	159	1.299,8	17:41
F_BIMAS1225	539,10	0	0 %	541,90	527,60	13.117	699.824,1	17:41
F_USDTRY0426	47,07	0	0 %	47,13	47,01	695	32.705,9	17:41
F_ASTOR1225	116,90	0	0 %	117,55	115,05	57.420	669.357,5	17:41
F_SAHOL0226	88,14	0	0 %	89,20	86,60	993	8.739,7	17:41
F_ODAS1225	5,10	0	0 %	5,21	5,03	404.344	206.465,4	17:41
F_EURTRY1225	50,50	0	0 %	50,61	50,45	546	27.594,4	17:40
F_EREGL0126	24,57	0	0 %	24,68	24,10	308.168	753.134,8	17:40
F_MGROS0226	545,20	0	0 %	550,50	538,00	30	1.630,3	17:40
F_EURTRY0126	51,81	0	0 %	51,94	51,79	492	25.519,3	17:39
F_ODAS0126	5,23	0	0 %	5,32	5,18	278.088	145.375,1	17:39
F_USDTRY0526	48,02	0	0 %	48,12	48,00	237	11.379,7	17:39
F_BIMAS0126	551,80	0	0 %	555,00	541,00	10.366	567.459,5	17:39
F_FROTO0226	97,61	0	0 %	97,90	95,57	788	7.646,7	17:38
F_ODAS0226	5,36	0	0 %	5,43	5,31	2.297	1.234,6	17:37
F_EURUSD1226	1,20	0	0 %	1,20	1,20	6	7,2	17:37
F_USDTRY0127	56,86	0	0 %	56,86	56,86	10	568,6	17:37
F_EURUSD0226	1,18	0	0 %	1,18	1,18	412	486,2	17:36
F_CNHTRY1225	6,16	0	0 %	6,16	6,16	2	123,1	17:34
F_USDTRY0926	52,45	0	0 %	52,80	52,45	2.198	115.870,7	17:33
F_XCUUSD1225	12.690,00	0	0 %	12.690,00	12.400,50	2	2,5	17:33
F_HEKTS0126	3,13	0	0 %	3,16	3,07	188.862	58.898,5	17:32
F_XPDUSD1225	1.700,20	0	0 %	1.724,50	1.644,10	369	617,3	17:32
F_HEKTS0226	3,23	0	0 %	3,27	3,07	2.507	805,8	17:32
F_AKSEN0226	72,80	0	0 %	73,37	69,40	1.027	7.348,2	17:30
F_TSKB0226	12,96	0	0 %	12,97	12,76	50	64,3	17:25
F_ALARK0226	107,00	0	0 %	109,80	102,95	284	3.043,5	17:18
F_USDTRY1126	54,71	0	0 %	54,84	54,62	227	12.424,4	17:18
F_USDTRY0227	58,06	0	0 %	58,21	58,06	43	2.501,0	17:16
F_USDTRY0826	51,40	0	0 %	51,62	51,31	9.866	508.003,1	17:09
F_USDTRY1226	55,85	0	0 %	56,15	55,00	16.752	933.744,4	17:06
F_XCUUSD0426	14.745,00	0	0 %	14.749,00	14.745,00	2	2,9	16:56
F_XCUUSD0226	12.970,00	0	0 %	12.973,00	12.046,50	10	12,8	16:56
F_EURTRY1226	66,16	0	0 %	66,20	65,90	287	18.985,0	16:10
F_USDTRY0327	59,25	0	0 %	59,47	59,25	193	11.460,9	15:52
F_USDTRY0726	50,31	0	0 %	50,49	49,41	161	8.117,3	15:44
F_USDTRY1026	53,66	0	0 %	53,77	53,63	6	322,3	14:36
F_EURTRY0226	53,17	0	0 %	53,23	52,92	65	3.451,3	14:35