CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XAUUSD0826 | 4.049,00 | 0 | 0 % | 4.058,00 | 4.048,60 | 589 | 2.386,4 | 09:44 |
| F_XAUTRYM1026 | 6.745,50 | 0 | 0 % | 6.766,00 | 6.742,70 | 145 | 978,5 | 09:44 |
| F_PETKM0726 | 22,66 | 0 | 0 % | 22,81 | 22,64 | 3.368 | 7.638,8 | 09:44 |
| F_XAUUSD1026 | 4.088,30 | 0 | 0 % | 4.090,10 | 4.087,60 | 207 | 846,5 | 09:44 |
| F_SISE0826 | 45,25 | 0 | 0 % | 45,25 | 45,25 | 5 | 22,6 | 09:44 |
| F_TUPRS0926 | 325,00 | 0 | 0 % | 325,45 | 325,00 | 3 | 97,6 | 09:44 |
| F_EREGL0926 | 46,87 | 0 | 0 % | 46,87 | 46,87 | 1 | 4,7 | 09:44 |
| F_THYAO0826 | 322,45 | 0 | 0 % | 323,15 | 322,00 | 62 | 2.000,9 | 09:44 |
| F_THYAO0726 | 314,05 | 0 | 0 % | 314,95 | 312,80 | 328 | 10.305,6 | 09:44 |
| F_DOHOL0826 | 21,80 | 0 | 0 % | 21,88 | 21,80 | 31 | 67,7 | 09:44 |
| F_TSKB0726 | 11,37 | 0 | 0 % | 11,40 | 11,37 | 443 | 503,8 | 09:44 |
| F_XU0301026 | 17.162,00 | 0 | 0 % | 17.185,00 | 17.100,00 | 112 | 19.182,3 | 09:44 |
| F_XU0300826 | 16.398,00 | 0 | 0 % | 16.423,00 | 16.333,00 | 7.602 | 1.245.733,7 | 09:44 |
| F_FROTO0726 | 80,11 | 0 | 0 % | 80,18 | 79,30 | 955 | 7.632,8 | 09:44 |
| F_KCHOL0726 | 199,25 | 0 | 0 % | 199,55 | 198,25 | 539 | 10.736,8 | 09:44 |
| F_EREGL0726 | 44,49 | 0 | 0 % | 44,56 | 44,25 | 8.987 | 39.901,5 | 09:44 |
| F_FROTO0826 | 82,29 | 0 | 0 % | 82,30 | 82,04 | 106 | 871,5 | 09:44 |
| F_AKBNK0726 | 67,41 | 0 | 0 % | 67,52 | 67,28 | 4.185 | 28.207,0 | 09:44 |
| F_ISCTR0926 | 13,78 | 0 | 0 % | 13,84 | 13,78 | 18 | 24,9 | 09:44 |
| F_EREGL0826 | 45,59 | 0 | 0 % | 46,20 | 45,35 | 4.999 | 22.960,4 | 09:44 |
| F_KCHOL0826 | 204,25 | 0 | 0 % | 204,40 | 203,85 | 16 | 326,8 | 09:44 |
| F_XAGUSD1226 | 59,66 | 0 | 0 % | 59,66 | 59,65 | 6 | 3,6 | 09:44 |
| F_XAUTRYM0826 | 6.351,50 | 0 | 0 % | 6.363,00 | 6.350,70 | 2.425 | 15.412,8 | 09:44 |
| F_TUPRS0726 | 314,50 | 0 | 0 % | 315,70 | 314,00 | 623 | 19.592,5 | 09:44 |
| F_XLBNK0826 | 14.260,00 | 0 | 0 % | 14.260,00 | 14.229,00 | 32 | 4.558,5 | 09:44 |
| F_AKSEN0726 | 104,60 | 0 | 0 % | 105,10 | 104,20 | 634 | 6.627,8 | 09:44 |
| F_ISCTR0726 | 13,06 | 0 | 0 % | 13,12 | 13,04 | 30.944 | 40.424,7 | 09:44 |
| F_ASELS0726 | 379,50 | 0 | 0 % | 379,50 | 377,10 | 743 | 28.109,8 | 09:44 |
| F_KCHOL0926 | 210,25 | 0 | 0 % | 210,45 | 209,95 | 8 | 168,2 | 09:44 |
| F_AKSEN0826 | 107,30 | 0 | 0 % | 108,70 | 106,95 | 18 | 193,4 | 09:44 |
| F_YKBNK0826 | 34,24 | 0 | 0 % | 34,40 | 34,18 | 504 | 1.724,9 | 09:44 |
| F_TRALT0826 | 52,57 | 0 | 0 % | 52,57 | 51,67 | 269 | 1.405,6 | 09:44 |
| F_VAKBN0826 | 31,50 | 0 | 0 % | 31,51 | 31,42 | 76 | 239,4 | 09:44 |
| F_TRMET0926 | 145,40 | 0 | 0 % | 146,55 | 140,10 | 119 | 1.697,4 | 09:44 |
| F_VAKBN0726 | 30,64 | 0 | 0 % | 30,76 | 30,62 | 480 | 1.473,1 | 09:44 |
| F_YKBNK0726 | 33,34 | 0 | 0 % | 33,48 | 33,30 | 8.248 | 27.502,7 | 09:44 |
| F_XAGUSD0826 | 57,93 | 0 | 0 % | 58,04 | 57,93 | 1.162 | 673,7 | 09:44 |
| F_USDTRY0826 | 48,76 | 0 | 0 % | 48,80 | 48,75 | 724 | 35.302,5 | 09:44 |
| F_AEFES0926 | 22,95 | 0 | 0 % | 22,96 | 22,95 | 2 | 4,6 | 09:44 |
| F_AEFES0826 | 22,30 | 0 | 0 % | 22,33 | 22,21 | 75 | 167,3 | 09:44 |
| F_ASELS0826 | 388,00 | 0 | 0 % | 388,00 | 387,25 | 21 | 814,6 | 09:44 |
| F_AEFES0726 | 21,73 | 0 | 0 % | 21,80 | 21,62 | 1.872 | 4.066,3 | 09:44 |
| F_XAGUSD1026 | 58,67 | 0 | 0 % | 58,97 | 58,66 | 20 | 11,7 | 09:44 |
| F_TCELL0726 | 105,40 | 0 | 0 % | 105,80 | 104,00 | 860 | 9.037,0 | 09:44 |
| F_TCELL0826 | 108,10 | 0 | 0 % | 108,20 | 107,40 | 67 | 723,0 | 09:44 |
| F_TSKB0826 | 11,70 | 0 | 0 % | 11,70 | 11,68 | 7 | 8,2 | 09:44 |
| F_HALKB0826 | 37,62 | 0 | 0 % | 37,67 | 37,44 | 84 | 316,0 | 09:44 |
| F_AKBNK0826 | 69,20 | 0 | 0 % | 69,49 | 69,10 | 354 | 2.450,2 | 09:44 |
| F_HALKB0726 | 36,64 | 0 | 0 % | 36,79 | 36,55 | 1.595 | 5.852,6 | 09:44 |
| F_SISE0726 | 44,08 | 0 | 0 % | 44,14 | 43,97 | 749 | 3.300,4 | 09:44 |
| F_EKGYO0826 | 19,81 | 0 | 0 % | 19,96 | 19,81 | 227 | 450,9 | 09:44 |
| F_BRSAN0826 | 578,70 | 0 | 0 % | 578,70 | 578,70 | 1 | 57,9 | 09:44 |
| F_BRSAN0726 | 563,80 | 0 | 0 % | 563,80 | 558,90 | 18 | 1.011,8 | 09:44 |
| F_TRALT0726 | 51,20 | 0 | 0 % | 51,31 | 50,79 | 5.161 | 26.365,5 | 09:44 |
| F_USDTRY0726 | 47,51 | 0 | 0 % | 47,52 | 47,51 | 2.957 | 140.484,6 | 09:44 |
| F_ARCLK0726 | 99,62 | 0 | 0 % | 99,99 | 99,62 | 3 | 29,9 | 09:44 |
| F_GARAN0726 | 125,75 | 0 | 0 % | 126,00 | 125,50 | 582 | 7.320,0 | 09:44 |
| F_ASTOR0726 | 309,25 | 0 | 0 % | 309,40 | 308,05 | 482 | 14.899,0 | 09:44 |
| F_TRMET0726 | 139,50 | 0 | 0 % | 140,30 | 138,15 | 5.016 | 69.990,4 | 09:44 |
| F_SAHOL0726 | 88,48 | 0 | 0 % | 88,72 | 88,26 | 397 | 3.514,2 | 09:44 |
| F_EKGYO0726 | 19,32 | 0 | 0 % | 19,37 | 19,31 | 1.643 | 3.177,2 | 09:44 |
| F_SAHOL0826 | 90,77 | 0 | 0 % | 91,00 | 90,70 | 88 | 800,1 | 09:44 |
| F_ASTOR0826 | 316,50 | 0 | 0 % | 316,60 | 316,35 | 16 | 506,5 | 09:44 |
| F_TRMET0826 | 142,95 | 0 | 0 % | 143,40 | 138,55 | 686 | 9.783,5 | 09:44 |
| F_TTKOM0826 | 57,14 | 0 | 0 % | 57,45 | 55,64 | 890 | 5.028,9 | 09:44 |
| F_TTKOM0726 | 55,73 | 0 | 0 % | 55,93 | 55,70 | 941 | 5.249,9 | 09:44 |
| F_VESTL0826 | 25,16 | 0 | 0 % | 25,20 | 25,10 | 26 | 65,3 | 09:44 |
| F_SASA0826 | 2,76 | 0 | 0 % | 2,76 | 2,74 | 14.584 | 4.011,3 | 09:44 |
| F_AKBNK0926 | 70,99 | 0 | 0 % | 71,07 | 70,99 | 30 | 213,0 | 09:44 |
| F_ULKER0826 | 97,64 | 0 | 0 % | 97,64 | 97,62 | 7 | 68,3 | 09:44 |
| F_ISCTR0826 | 13,41 | 0 | 0 % | 13,43 | 13,40 | 137 | 183,7 | 09:44 |
| F_USDTRY1226 | 54,30 | 0 | 0 % | 54,30 | 54,20 | 201 | 10.894,3 | 09:44 |
| F_GUBRF0726 | 428,20 | 0 | 0 % | 437,00 | 426,05 | 224 | 9.623,0 | 09:44 |
| F_GUBRF0826 | 441,95 | 0 | 0 % | 446,05 | 437,75 | 25 | 1.101,2 | 09:44 |
| F_GUBRF0926 | 453,50 | 0 | 0 % | 453,50 | 450,90 | 24 | 1.085,9 | 09:44 |
| F_KONTR0726 | 4,63 | 0 | 0 % | 4,68 | 4,40 | 1.876 | 862,8 | 09:44 |
| F_USDTRY0926 | 50,00 | 0 | 0 % | 50,13 | 50,00 | 200 | 10.008,2 | 09:44 |
| F_EURUSD0726 | 1,14 | 0 | 0 % | 1,14 | 1,14 | 7 | 8,0 | 09:44 |
| F_TAVHL0826 | 268,20 | 0 | 0 % | 269,45 | 267,10 | 15 | 402,0 | 09:44 |
| F_SOKM0826 | 55,53 | 0 | 0 % | 55,81 | 54,98 | 34 | 189,1 | 09:44 |
| F_ODAS0826 | 9,41 | 0 | 0 % | 9,45 | 9,40 | 3.636 | 3.427,0 | 09:44 |
| F_ODAS0726 | 9,21 | 0 | 0 % | 9,26 | 9,20 | 4.948 | 4.569,3 | 09:44 |
| F_KRDMD0826 | 43,50 | 0 | 0 % | 43,50 | 43,30 | 29 | 125,9 | 09:44 |
| F_KRDMD0726 | 42,44 | 0 | 0 % | 42,46 | 42,19 | 1.906 | 8.066,7 | 09:44 |
| F_PGSUS0726 | 161,85 | 0 | 0 % | 162,10 | 161,55 | 110 | 1.779,6 | 09:44 |
| F_CIMSA0826 | 51,52 | 0 | 0 % | 51,73 | 51,52 | 2 | 10,3 | 09:44 |
| F_CIMSA0726 | 50,27 | 0 | 0 % | 50,74 | 50,26 | 452 | 2.277,1 | 09:44 |
| F_OYAKC0726 | 20,92 | 0 | 0 % | 21,00 | 20,90 | 401 | 839,7 | 09:44 |
| F_VESTL0726 | 24,45 | 0 | 0 % | 24,58 | 24,45 | 400 | 979,3 | 09:44 |
| F_ENKAI0726 | 90,25 | 0 | 0 % | 90,45 | 90,21 | 120 | 1.084,7 | 09:44 |
| F_XPDUSD0826 | 1.248,00 | 0 | 0 % | 1.257,50 | 1.248,00 | 18 | 22,5 | 09:44 |
| F_TUPRS0826 | 322,45 | 0 | 0 % | 324,00 | 321,25 | 146 | 4.703,5 | 09:44 |
| F_PETKM0826 | 23,22 | 0 | 0 % | 23,34 | 23,22 | 445 | 1.036,3 | 09:44 |
| F_TAVHL0726 | 260,65 | 0 | 0 % | 261,40 | 260,05 | 115 | 3.002,1 | 09:44 |
| F_USDTRY0627 | 62,70 | 0 | 0 % | 62,70 | 62,70 | 5 | 313,5 | 09:43 |
| F_BIMAS0826 | 403,05 | 0 | 0 % | 407,00 | 401,85 | 127 | 5.156,3 | 09:43 |
| F_PGSUS0826 | 165,90 | 0 | 0 % | 166,05 | 165,55 | 32 | 531,1 | 09:43 |
| F_TKFEN0826 | 150,30 | 0 | 0 % | 151,00 | 149,75 | 4 | 60,1 | 09:43 |
| F_TKFEN0726 | 146,15 | 0 | 0 % | 146,80 | 145,50 | 158 | 2.308,9 | 09:43 |
| F_HEKTS0726 | 3,17 | 0 | 0 % | 3,17 | 3,14 | 14.224 | 4.496,7 | 09:43 |
| F_GARAN0926 | 132,40 | 0 | 0 % | 132,40 | 132,40 | 3 | 39,7 | 09:42 |
| F_SOKM0726 | 54,16 | 0 | 0 % | 54,50 | 53,91 | 227 | 1.229,5 | 09:42 |
| F_ALARK0726 | 107,60 | 0 | 0 % | 108,00 | 107,60 | 82 | 883,3 | 09:42 |
| F_ALARK0926 | 112,20 | 0 | 0 % | 112,20 | 112,20 | 4 | 44,9 | 09:42 |
| F_ENKAI0826 | 92,83 | 0 | 0 % | 92,83 | 92,30 | 2 | 18,5 | 09:41 |
| F_SASA0726 | 2,69 | 0 | 0 % | 2,69 | 2,67 | 92.126 | 24.710,1 | 09:41 |
| F_BIMAS0726N1 | 393,20 | 0 | 0 % | 393,35 | 391,00 | 96 | 7.544,1 | 09:41 |
| F_DOAS0826 | 176,90 | 0 | 0 % | 176,90 | 175,85 | 3 | 52,9 | 09:41 |
| F_ALARK0826 | 110,25 | 0 | 0 % | 110,60 | 110,25 | 9 | 99,3 | 09:41 |
| F_SASA0926 | 2,82 | 0 | 0 % | 2,82 | 2,82 | 1 | 0,3 | 09:41 |
| F_TTKOM0926 | 59,03 | 0 | 0 % | 59,03 | 58,50 | 15 | 88,4 | 09:41 |
| F_ULKER0726 | 94,74 | 0 | 0 % | 94,90 | 94,74 | 8 | 75,8 | 09:40 |
| F_XCUUSD0826 | 13.639,50 | 0 | 0 % | 13.639,50 | 13.639,50 | 1 | 1,4 | 09:40 |
| F_TOASO0826 | 295,70 | 0 | 0 % | 295,70 | 295,40 | 20 | 591,3 | 09:40 |
| F_MGROS0726 | 636,80 | 0 | 0 % | 636,80 | 633,80 | 4 | 254,3 | 09:40 |
| F_MGROS0826 | 653,10 | 0 | 0 % | 653,10 | 653,10 | 1 | 65,3 | 09:40 |
| F_TCELL0926 | 111,30 | 0 | 0 % | 111,30 | 111,30 | 5 | 55,7 | 09:40 |
| F_USDTRY0527 | 60,82 | 0 | 0 % | 60,82 | 60,82 | 8 | 486,6 | 09:40 |
| F_DOHOL0726 | 21,44 | 0 | 0 % | 21,47 | 21,40 | 95 | 203,7 | 09:40 |
| F_DOAS0726 | 187,15 | 0 | 0 % | 188,05 | 187,05 | 17 | 318,8 | 09:40 |
| F_XAUTRYM1226 | 7.214,70 | 0 | 0 % | 7.226,30 | 7.214,70 | 12 | 86,7 | 09:39 |
| F_TOASO0726 | 288,75 | 0 | 0 % | 288,85 | 287,95 | 62 | 1.787,8 | 09:39 |
| F_ENJSA0826 | 111,60 | 0 | 0 % | 111,60 | 111,60 | 1 | 11,2 | 09:36 |
| F_ENJSA0726 | 108,75 | 0 | 0 % | 109,55 | 108,65 | 4 | 43,6 | 09:36 |
| F_USDTRY1026 | 51,30 | 0 | 0 % | 51,33 | 51,30 | 46 | 2.360,3 | 09:36 |
| F_HEKTS0826 | 3,25 | 0 | 0 % | 3,26 | 3,22 | 4.168 | 1.348,1 | 09:35 |
| F_HEKTS0926 | 3,35 | 0 | 0 % | 3,36 | 3,31 | 1.915 | 641,6 | 09:35 |
