VİOP/Varant Fiyatları

Son Dakika

ABD 3 İran tankerini vurdu, Tahran`...

SON DAKİKA HABERİ: Hark Adası yakın...

Hürmüz`de tansiyon yüksek! ABD gemi...

Trump’tan İran mesajı: “Artık şansl...

Trump`tan yine çok tartışılan payla...

İran`ın yakıt krizi derinleşiyor...

12 ülkenin ambargo çıkışına İsrail`...

ABD`nin İran sonrası planı ortaya ç...

Yunanistan`da Mekke İttifakı telaşı...

Kızıldeniz’de yeni savaş mı başladı...

Petrol fiyatlarında Orta Doğu etkis...

SON DAKİKA... Trump ve Putin`den kr...

Avrasya Tüneli`nde günlük araç geçi...

Türk Yıldızları`ndan Mısır`da şov...

Ağustosta yatırımcısına en çok altı...

SON DAKİKA... ‘Etnik temizlik’ vurg...

Almanya`da gaz depolarında kritik e...

3,5 milyar dolarlık ‘Aşil Kalkanı’n...

Kral Charles mektubuyla sınırları ç...

VIOP

VARANT

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

F_THYAO1026	317,85	0	0 %	317,85	310,10	3.297	103.170,5	17:44
F_EREGL1026	41,84	0	0 %	41,84	39,77	9.318	37.605,4	17:44
F_XLBNK1026	16.155,00	0	0 %	16.155,00	15.511,00	8.631	1.362.812,2	17:44
F_YKBNK0926	38,22	0	0 %	38,25	36,69	1.020.441	3.794.021,3	17:44
F_KRDMD0926	46,49	0	0 %	46,50	45,36	143.105	655.712,5	17:44
F_TRALT1026	54,53	0	0 %	54,72	52,70	3.228	17.417,7	17:44
F_VAKBN1026	35,92	0	0 %	35,92	34,90	11.034	39.114,2	17:44
F_VAKBN0926	35,05	0	0 %	35,05	33,98	229.140	788.150,0	17:44
F_TRALT0926	53,55	0	0 %	53,78	51,41	250.800	1.329.987,3	17:44
F_ASELS0926	394,55	0	0 %	402,55	391,25	66.784	2.633.562,7	17:44
F_FROTO0926	83,04	0	0 %	83,12	81,05	69.338	569.863,0	17:44
F_SISE0926	45,90	0	0 %	45,93	42,45	512.286	2.236.622,9	17:44
F_GARAN0926	138,35	0	0 %	138,40	134,15	163.501	2.221.898,8	17:44
F_SISE1026	47,05	0	0 %	47,05	43,56	16.070	71.726,7	17:44
F_SAHOL1126	102,00	0	0 %	102,55	100,30	95	958,6	17:44
F_EREGL1126	42,20	0	0 %	42,20	40,77	257	1.064,7	17:44
F_KCHOL1126	238,05	0	0 %	238,05	233,75	53	1.246,2	17:44
F_GARAN1026	141,95	0	0 %	142,05	137,85	4.161	58.215,4	17:44
F_ENKAI0926	90,60	0	0 %	90,81	89,46	23.789	214.435,7	17:44
F_EREGL0926	40,60	0	0 %	40,63	38,70	510.066	2.007.843,9	17:44
F_XU0301026	17.600,00	0	0 %	17.610,00	17.233,00	289.084	50.144.558,1	17:44
F_XAGUSD1026	66,51	0	0 %	67,11	66,17	78.061	51.931,4	17:44
F_XU0301226	18.352,00	0	0 %	18.352,00	18.000,00	4.980	902.861,8	17:44
F_KCHOL0926	228,25	0	0 %	228,25	221,60	119.979	2.689.550,2	17:44
F_AKBNK0926	76,09	0	0 %	76,29	73,60	668.848	4.998.792,2	17:44
F_AKSEN0926	82,04	0	0 %	82,47	79,70	38.833	315.307,4	17:44
F_ENKAI1026	93,04	0	0 %	93,20	91,96	750	6.948,9	17:44
F_KCHOL1026	234,50	0	0 %	234,50	228,00	1.057	24.347,6	17:44
F_ALARK1026	119,60	0	0 %	119,60	118,15	257	3.055,7	17:44
F_VAKBN1126	36,82	0	0 %	36,82	35,80	126	453,9	17:44
F_GARAN1126	143,95	0	0 %	144,00	141,75	203	2.905,2	17:44
F_ENJSA1126	122,00	0	0 %	122,00	121,00	6	72,9	17:44
F_PGSUS1126	163,00	0	0 %	163,00	160,05	30	485,2	17:44
F_TTKOM1126	58,52	0	0 %	58,57	56,11	411	2.332,9	17:44
F_GUBRF1126	529,00	0	0 %	534,90	525,20	465	25.554,0	17:44
F_TOASO1026	299,95	0	0 %	301,90	296,20	558	16.681,5	17:44
F_TTKOM1026	56,95	0	0 %	57,00	54,58	3.174	17.571,6	17:44
F_SAHOL1026	100,30	0	0 %	100,35	97,45	2.017	19.860,1	17:44
F_ASELS1026	405,50	0	0 %	411,50	402,15	6.628	268.718,8	17:44
F_TOASO0926	293,00	0	0 %	294,70	288,40	10.348	301.591,6	17:44
F_TUPRS1026	404,85	0	0 %	417,10	397,55	3.171	128.940,2	17:44
F_TCELL1126	107,50	0	0 %	107,50	104,75	83	879,6	17:44
F_XPTUSD1226	1.876,00	0	0 %	1.876,00	1.876,00	1	1,9	17:44
F_HEKTS0926	3,06	0	0 %	3,11	2,83	2.538.640	746.546,7	17:44
F_KRDMD1026	47,65	0	0 %	47,65	46,62	4.342	20.466,5	17:44
F_PGSUS0926	155,50	0	0 %	155,55	151,55	27.253	417.386,7	17:44
F_DOHOL1026	22,34	0	0 %	22,56	21,85	1.767	3.903,2	17:44
F_AKSEN1026	84,21	0	0 %	84,64	82,00	815	6.794,5	17:44
F_HALKB0926	49,17	0	0 %	51,55	47,29	789.224	3.874.480,8	17:44
F_BRSAN0926	732,60	0	0 %	747,10	723,90	2.873	210.063,6	17:44
F_ARCLK0926	95,49	0	0 %	95,49	93,53	6.110	57.614,6	17:44
F_ASTOR0926	305,40	0	0 %	309,75	301,70	50.081	1.530.405,9	17:44
F_THYAO0926	309,10	0	0 %	309,10	301,50	87.948	2.677.532,5	17:44
F_DOHOL0926	21,90	0	0 %	22,17	21,33	86.870	187.830,6	17:44
F_HALKB1026	49,13	0	0 %	51,51	47,29	75.556	372.129,1	17:44
F_TCELL1026	105,70	0	0 %	105,70	102,55	2.320	24.014,9	17:44
F_AKBNK1026	78,05	0	0 %	78,28	75,70	27.077	208.442,7	17:44
F_XAUUSD0227	4.505,40	0	0 %	4.535,30	4.492,00	40	180,6	17:44
F_TAVHL0926	277,10	0	0 %	277,50	271,30	7.984	219.547,9	17:44
F_XAUUSD1226	4.460,00	0	0 %	4.479,40	4.453,50	498	2.223,7	17:44
F_XAUTRYM1226	7.612,40	0	0 %	7.635,10	7.599,40	3.945	30.038,5	17:44
F_SAHOL0926	97,59	0	0 %	97,60	94,80	103.797	996.016,5	17:44
F_BIMAS0926	422,75	0	0 %	423,50	416,80	19.304	811.767,9	17:44
F_XPTUSD1026	1.866,70	0	0 %	1.869,10	1.832,10	71	131,8	17:44
F_XAUUSD1026	4.424,50	0	0 %	4.441,90	4.416,00	14.912	66.039,5	17:44
F_CIMSA1126	48,69	0	0 %	48,69	48,34	54	261,8	17:44
F_XAUTRYM1026	7.187,90	0	0 %	7.221,20	7.177,40	37.268	268.108,2	17:44
F_TTKOM0926	55,51	0	0 %	55,51	53,10	129.326	696.889,6	17:44
F_TUPRS0926	393,85	0	0 %	406,50	386,70	106.857	4.234.067,7	17:44
F_ASTOR1026	311,60	0	0 %	315,55	308,15	1.767	55.074,4	17:44
F_VESTL1026	26,92	0	0 %	28,81	26,69	3.794	10.350,0	17:44
F_XAGUSD1226	67,10	0	0 %	67,76	66,90	2.554	1.718,0	17:44
F_VESTL0926	26,23	0	0 %	27,65	25,98	129.336	344.302,0	17:44
F_TUPRS1126	414,10	0	0 %	425,70	409,45	100	4.151,4	17:44
F_TRALT1126	55,65	0	0 %	56,34	54,01	189	1.048,5	17:44
F_YKBNK1026	39,22	0	0 %	39,23	37,72	89.095	341.129,5	17:44
F_TAVHL1126	289,70	0	0 %	290,00	284,65	10	287,3	17:44
F_TSKB0926	11,72	0	0 %	11,72	11,28	70.362	80.978,1	17:44
F_TCELL0926	102,80	0	0 %	102,85	99,73	46.927	473.197,7	17:44
F_MGROS1026	557,80	0	0 %	558,70	546,50	324	17.861,9	17:44
F_PGSUS1026	159,60	0	0 %	159,60	155,75	1.352	21.216,6	17:44
F_TSKB1026	11,95	0	0 %	11,95	11,59	2.476	2.893,8	17:44
F_BRSAN1126	765,20	0	0 %	766,00	765,20	2	153,1	17:44
F_TSKB1126	12,00	0	0 %	12,00	11,85	600	714,2	17:44
F_ULKER0926	96,28	0	0 %	96,29	94,34	9.844	93.724,0	17:44
F_TKFEN0926	217,10	0	0 %	218,65	211,05	23.449	504.587,0	17:44
F_XU0300227	19.000,00	0	0 %	19.000,00	18.744,00	75	14.118,2	17:44
F_YKBNK1126	39,99	0	0 %	39,99	38,76	409	1.600,7	17:44
F_AKBNK1126	80,19	0	0 %	80,25	77,80	879	6.913,0	17:44
F_TRMET1126	149,40	0	0 %	150,35	149,40	10	149,9	17:44
F_MGROS0926	542,80	0	0 %	543,50	531,90	8.707	467.477,2	17:44
F_ASELS1126	416,10	0	0 %	419,30	413,90	4.858	202.265,0	17:44
F_SOKM0926	59,06	0	0 %	59,80	58,47	7.993	47.161,3	17:44
F_EKGYO0926	20,78	0	0 %	20,80	20,15	417.357	850.088,5	17:44
F_X10XB1026	21.255,00	0	0 %	21.350,00	21.255,00	11	2.347,6	17:44
F_HEKTS1026	3,12	0	0 %	3,18	2,91	77.604	23.493,1	17:44
F_AEFES1026	19,82	0	0 %	19,82	19,39	4.801	9.379,1	17:44
F_MGROS1126	569,70	0	0 %	569,70	551,50	35	1.965,4	17:44
F_EKGYO1026	21,35	0	0 %	21,35	20,70	8.400	17.573,1	17:44
F_BRSAN1026	751,70	0	0 %	763,20	743,80	136	10.212,9	17:44
F_THYAO1126	325,00	0	0 %	325,00	318,60	178	5.713,7	17:44
F_TRMET0926	142,40	0	0 %	143,95	139,00	21.256	303.010,8	17:44
F_ALARK0926	116,50	0	0 %	116,55	114,70	11.839	136.950,6	17:44
F_CIMSA0926	46,48	0	0 %	46,49	45,56	15.810	72.771,3	17:44
F_ISCTR1026	15,00	0	0 %	15,04	13,64	407.866	584.277,9	17:44
F_CIMSA1026	47,64	0	0 %	47,64	46,90	429	2.026,2	17:44
F_ALARK1126	121,50	0	0 %	121,50	121,25	3	36,4	17:44
F_BIMAS1126	446,45	0	0 %	446,45	441,20	2	88,8	17:44
F_OYAKC0926	22,58	0	0 %	22,91	22,22	57.574	129.585,7	17:44
F_GUBRF0926	510,20	0	0 %	513,10	497,05	10.122	512.885,1	17:44
F_GUBRF1026	519,60	0	0 %	522,30	505,70	1.043	54.136,5	17:44
F_ENJSA0926	116,40	0	0 %	117,15	114,40	5.169	59.869,3	17:44
F_FROTO1026	85,31	0	0 %	85,31	83,40	1.514	12.780,7	17:44
F_ASTOR1126	318,95	0	0 %	323,15	316,75	104	3.323,6	17:44
F_ULKER1126	101,65	0	0 %	102,65	99,99	945	9.499,3	17:44
F_KRDMD1126	48,38	0	0 %	48,44	48,20	68	327,9	17:44
F_SISE1126	47,70	0	0 %	47,95	44,73	1.233	5.630,7	17:44
F_FROTO1126	87,05	0	0 %	90,70	85,48	280	2.419,2	17:44
F_ARCLK1026	97,27	0	0 %	97,27	95,66	407	3.921,2	17:44
F_EKGYO1126	21,75	0	0 %	21,75	21,27	236	506,2	17:44
F_ODAS1126	8,06	0	0 %	8,06	7,84	555	440,7	17:43
F_AEFES1126	20,30	0	0 %	20,99	19,66	134	269,5	17:43
F_XLBNK0227	17.799,00	0	0 %	17.799,00	17.799,00	1	178,0	17:43
F_ODAS0926	7,70	0	0 %	7,71	7,47	332.347	252.408,1	17:43
F_XPDUSD1026	1.380,00	0	0 %	1.404,20	1.379,00	7	9,7	17:43
F_XLBNK1226	16.940,00	0	0 %	17.000,00	16.431,00	1.004	169.705,3	17:43
F_ULKER1026	98,76	0	0 %	98,86	97,03	1.024	10.002,0	17:43
F_SOKM1126	62,00	0	0 %	62,21	61,42	46	285,8	17:43
F_BIMAS1026	432,90	0	0 %	435,25	428,00	171	7.385,4	17:43
F_PETKM1026	25,30	0	0 %	25,38	23,25	68.045	164.971,6	17:43
F_XAGUSD0227	68,09	0	0 %	68,39	67,57	137	93,4	17:43
F_AEFES0926	19,44	0	0 %	19,46	19,02	117.444	225.897,5	17:43
F_AKSEN1126	85,90	0	0 %	86,25	85,59	12	103,2	17:43
F_PETKM0926	24,69	0	0 %	24,70	22,76	1.242.916	2.945.913,9	17:42
F_SOKM1026	60,52	0	0 %	61,02	59,89	158	956,3	17:42
F_DOHOL1126	22,63	0	0 %	23,02	22,39	465	1.049,4	17:42
F_SASA1026	2,89	0	0 %	2,92	2,69	675.645	188.214,3	17:42
F_XPDUSD1226	1.390,00	0	0 %	1.428,90	1.390,00	2	2,8	17:42
F_SASA0926	2,82	0	0 %	2,82	2,62	15.352.879	4.171.390,5	17:42
F_TAVHL1026	284,60	0	0 %	284,65	279,00	288	8.115,0	17:42
F_PETKM1126	25,84	0	0 %	25,89	23,60	3.218	8.005,7	17:42
F_ARCLK1126	99,00	0	0 %	99,00	97,56	186	1.824,3	17:41
F_HALKB1126	49,90	0	0 %	52,38	48,50	2.883	14.533,4	17:41
F_SASA1126	2,96	0	0 %	2,99	2,75	87.600	25.158,9	17:41
F_ENJSA1026	118,80	0	0 %	119,75	117,85	185	2.192,9	17:41
F_HEKTS1126	3,23	0	0 %	3,25	2,98	5.702	1.767,2	17:41
F_TRMET1026	146,15	0	0 %	147,50	144,70	223	3.254,1	17:41
F_ENKAI1126	95,43	0	0 %	95,60	94,53	100	950,0	17:40
F_OYAKC1026	23,17	0	0 %	23,49	22,86	1.794	4.148,3	17:40
F_XAUTRYM0227	8.053,30	0	0 %	8.086,70	8.050,00	144	1.161,4	17:40
F_OYAKC1126	23,50	0	0 %	23,75	23,50	6	14,2	17:40
F_TOASO1126	305,90	0	0 %	305,95	304,00	9	274,5	17:40
F_EURUSD1026	1,17	0	0 %	1,17	1,16	373	434,8	17:40
F_ISCTR1126	15,43	0	0 %	15,44	14,00	71.290	105.743,1	17:39
F_USDTRY1226	52,95	0	0 %	53,00	52,94	5.476	290.007,7	17:39
F_TKFEN1126	223,00	0	0 %	227,00	222,55	71	1.594,4	17:39
F_EURUSD1226	1,17	0	0 %	1,17	1,17	52	60,8	17:38
F_USDTRY0926	49,27	0	0 %	49,27	49,25	70.341	3.465.147,1	17:38
F_DOAS1126	175,55	0	0 %	176,65	174,00	38	663,9	17:38
F_USDTRY0227	55,41	0	0 %	55,45	55,40	482	26.720,3	17:38
F_DOAS0926	169,00	0	0 %	169,50	166,00	1.571	26.376,7	17:38
F_TKFEN1026	220,65	0	0 %	222,95	215,90	462	10.195,9	17:38
F_USDTRY0927	65,84	0	0 %	65,93	65,84	349	22.991,1	17:38
F_ISCTR0926	14,64	0	0 %	14,64	13,27	7.615.350	10.582.252,0	17:37
F_VESTL1126	27,62	0	0 %	29,00	27,47	631	1.766,7	17:37
F_EURUSD0926	1,16	0	0 %	1,16	1,16	1.282	1.491,1	17:36
F_USDTRY1026	50,47	0	0 %	50,55	50,43	26.884	1.356.945,5	17:36
F_EURTRY0926	57,33	0	0 %	57,33	57,28	7	401,1	17:36
F_DOAS1026	171,85	0	0 %	172,70	170,65	49	841,7	17:36
F_ODAS1026	7,85	0	0 %	7,88	7,66	3.661	2.841,6	17:35
F_USDTRY0527	59,53	0	0 %	59,55	59,53	56	3.334,8	17:33
F_USDTRY1126	51,69	0	0 %	51,69	51,65	6.169	318.791,9	17:33
F_USDTRY0127	54,18	0	0 %	54,20	54,15	179	9.696,9	17:31
F_GBPUSD0926	1,36	0	0 %	1,36	1,36	0	0	17:22
F_CNHTRY1226	7,98	0	0 %	7,98	7,98	1	79,8	17:21
F_USDTRY1127	68,93	0	0 %	68,96	68,85	77	5.307,2	17:20
F_XCUUSD1026	14.777,00	0	0 %	14.900,00	14.777,00	17	25,2	16:50
F_USDTRY0427	58,12	0	0 %	58,12	58,10	502	29.172,1	16:45
F_EURTRY1026	58,60	0	0 %	58,85	58,59	3	176,0	16:33
F_USDTRY1227	70,47	0	0 %	70,50	70,46	74	5.215,6	16:24
F_USDTRY0827	64,27	0	0 %	64,27	64,25	53	3.406,1	15:59
F_USDTRY0727	62,67	0	0 %	62,77	62,67	110	6.904,0	15:54
F_USDTRY0327	56,78	0	0 %	56,81	56,70	186	10.561,4	15:51
F_USDTRY0627	61,10	0	0 %	61,20	61,06	316	19.307,0	15:50
F_EURTRY1226	62,00	0	0 %	62,07	61,86	120	7.446,4	14:58
F_XCUUSD0227	15.999,00	0	0 %	15.999,00	15.999,00	1	1,6	14:19
F_USDTRY1027	67,40	0	0 %	67,40	67,38	59	3.976,5	14:06