VİOP/Varant Fiyatları

Son Dakika

SON DAKİKA | Trump doğruladı! İkinc...

Türkiye`yi de işaret etti! Almanya ...

SON DAKİKA | Cumhurbaşkanı Erdoğan,...

ABD`de enflasyon geçen ay beklentil...

ABD`li bakan Rubio: Eski dünya artı...

Çin ile ABD arasında `CIA` gerilimi...

Trump`tan Hamaney`e mesaj gibi ziya...

CENTCOM: Suriye`deki DEAŞ`lıların I...

Trump’tan Netanyahu için yeni af ça...

Rusya-ABD-Ukrayna görüşmelerinin üç...

Euro bölgesi ekonomisi yılın son çe...

Suriye, Gaziantep`te konsolosluk aç...

Bakan Şimşek cari denge verilerini ...

The Economist Takaichi için rota çi...

Kredi kartı limitlerinde yeni düzen...

Dışişleri Bakanı Hakan Fidan, Ürdün...

ABD ile Tayvan arasında ticaret anl...

Louvre Müzesi`nde yeni skandal: Zar...

Maduro hiç kaçırılmamış gibi! ABD-V...

VIOP

VARANT

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

F_PGSUS0426	232,60	0	0 %	235,65	227,95	693	16.148,6	17:44
F_HALKB0226	49,69	0	0 %	50,94	48,03	347.568	1.731.775,4	17:44
F_TTKOM0226	70,88	0	0 %	70,99	69,78	67.263	473.914,2	17:44
F_XAUUSD0226	5.012,00	0	0 %	5.030,00	4.956,30	50.088	250.087,1	17:44
F_EKGYO0426	27,27	0	0 %	27,27	26,87	351	951,1	17:44
F_AKBNK0226	89,79	0	0 %	92,65	89,44	352.807	3.211.474,0	17:44
F_XAUTRYM0426	7.536,20	0	0 %	7.571,90	7.432,30	17.387	130.768,9	17:44
F_XAGUSD0426	77,59	0	0 %	80,01	76,82	22.842	17.974,3	17:44
F_XPTUSD0426	2.128,50	0	0 %	2.128,50	2.079,90	110	231,5	17:44
F_XAGUSD0226	77,09	0	0 %	79,59	76,28	204.736	160.392,1	17:44
F_XPTUSD0226	2.050,00	0	0 %	2.082,90	2.018,60	424	870,1	17:44
F_ALARK0426	120,95	0	0 %	122,00	120,00	22	266,0	17:44
F_KONTR0426	11,52	0	0 %	11,76	11,33	2.370	2.723,4	17:44
F_AEFES0426	23,05	0	0 %	24,67	22,23	2.082	4.919,1	17:44
F_BRSAN0426	773,70	0	0 %	824,20	773,70	33	2.603,8	17:44
F_XU0300226	15.832,00	0	0 %	16.055,00	15.782,00	260.586	41.404.908,6	17:44
F_CNHTRY0226	6,38	0	0 %	6,38	6,38	2	127,5	17:44
F_XU0300426	16.450,00	0	0 %	16.675,00	16.400,00	5.025	830.247,9	17:44
F_EKGYO0226	25,96	0	0 %	26,05	25,41	560.563	1.444.680,0	17:44
F_XAGUSD0626	77,80	0	0 %	80,44	77,33	2.800	2.213,8	17:44
F_XAUUSD0426	5.064,50	0	0 %	5.091,20	5.007,10	7.020	35.498,7	17:44
F_XAUTRYM0226	7.099,60	0	0 %	7.130,00	7.028,50	203.766	1.442.413,4	17:44
F_THYAO0426	368,40	0	0 %	371,40	365,75	315	11.639,1	17:44
F_FROTO0226	129,70	0	0 %	130,30	126,80	23.888	308.194,4	17:44
F_EREGL0426	31,45	0	0 %	32,22	31,31	806	2.576,7	17:44
F_AKSEN0426	76,15	0	0 %	78,36	74,61	74	567,2	17:44
F_HALKB0326	50,84	0	0 %	52,21	49,51	19.094	97.444,3	17:44
F_ARCLK0426	137,80	0	0 %	139,80	135,20	94	1.296,2	17:44
F_AKBNK0326	90,09	0	0 %	92,82	89,78	14.701	134.081,7	17:44
F_XLBNK0426	18.940,00	0	0 %	19.349,00	18.887,00	221	42.199,0	17:44
F_YKBNK0226	42,21	0	0 %	43,29	42,06	415.458	1.777.487,0	17:44
F_ENKAI0426	106,25	0	0 %	108,05	102,15	124	1.324,0	17:44
F_ASELS0226	303,90	0	0 %	307,35	302,10	63.334	1.930.464,8	17:44
F_MGROS0226	692,30	0	0 %	700,00	681,40	7.130	493.687,6	17:44
F_XPDUSD0626	1.766,00	0	0 %	1.766,00	1.766,00	2	3,5	17:44
F_AKSEN0226	72,60	0	0 %	74,08	71,87	21.538	156.960,5	17:44
F_BRSAN0226	737,90	0	0 %	789,00	736,00	5.839	442.839,8	17:44
F_VAKBN0226	41,57	0	0 %	43,29	41,18	273.010	1.148.933,2	17:44
F_ASTOR0226	181,80	0	0 %	191,20	180,45	104.329	1.944.498,3	17:44
F_TRMET0226	141,00	0	0 %	143,10	137,30	22.311	314.609,6	17:44
F_TRMET0426	147,20	0	0 %	148,70	147,05	16	236,1	17:44
F_GARAN0226	162,95	0	0 %	166,45	162,00	82.069	1.348.419,9	17:44
F_TTKOM0326	72,06	0	0 %	72,31	71,26	15.853	113.865,2	17:44
F_AEFES0326	22,63	0	0 %	24,08	22,14	41.705	95.417,6	17:44
F_YKBNK0326	43,11	0	0 %	44,20	42,93	21.773	95.447,2	17:44
F_XPDUSD0426	1.731,60	0	0 %	1.752,00	1.713,40	110	191,9	17:44
F_XPDUSD0226	1.665,60	0	0 %	1.686,00	1.646,20	105	175,6	17:44
F_USDTRY0326	45,21	0	0 %	45,22	44,73	81.249	3.672.422,3	17:44
F_ISCTR0426	18,75	0	0 %	19,04	18,70	503	949,1	17:44
F_TKFEN0226	83,32	0	0 %	87,50	82,75	31.419	264.874,1	17:44
F_SISE0326	51,39	0	0 %	51,60	50,82	15.323	79.266,2	17:44
F_XAUUSD0626	5.113,00	0	0 %	5.129,90	5.061,20	202	1.028,3	17:44
F_THYAO0226	352,20	0	0 %	355,25	341,05	121.918	4.273.654,1	17:44
F_TUPRS0226	224,05	0	0 %	228,80	223,10	51.114	1.153.974,0	17:44
F_GARAN0326	163,05	0	0 %	166,45	162,20	1.883	30.960,2	17:44
F_TOASO0426	342,50	0	0 %	342,50	337,00	6	203,3	17:44
F_ODAS0226	6,33	0	0 %	6,38	6,15	427.349	267.724,6	17:44
F_ASTOR0326	186,25	0	0 %	194,70	185,10	5.723	108.454,8	17:44
F_FROTO0426	130,00	0	0 %	130,00	128,75	20	259,4	17:44
F_XAUTRYM0626	7.914,10	0	0 %	7.991,90	7.900,00	2.047	16.265,1	17:44
F_TKFEN0326	85,47	0	0 %	89,56	84,74	2.877	24.923,1	17:44
F_PGSUS0226	220,75	0	0 %	224,20	218,05	83.712	1.853.286,4	17:44
F_TRALT0226	53,44	0	0 %	55,34	52,49	313.737	1.699.430,0	17:44
F_XLBNK0226	18.303,00	0	0 %	18.713,00	18.258,00	4.048	750.046,0	17:44
F_ASTOR0426	190,20	0	0 %	198,90	187,65	171	3.298,4	17:44
F_VAKBN0326	42,37	0	0 %	44,10	41,96	6.056	25.962,0	17:44
F_TAVHL0226	365,75	0	0 %	372,30	361,30	9.122	335.361,3	17:44
F_USDTRY0226	44,09	0	0 %	44,13	44,07	122.365	5.395.540,5	17:44
F_PGSUS0326	226,50	0	0 %	229,75	224,65	13.701	312.813,9	17:44
F_EREGL0326	30,66	0	0 %	31,53	30,58	34.174	105.757,8	17:44
F_TUPRS0326	219,30	0	0 %	224,00	218,40	2.970	65.476,2	17:44
F_EREGL0226	29,89	0	0 %	30,76	29,82	454.789	1.372.099,2	17:44
F_GARAN0426	166,70	0	0 %	171,40	166,70	106	1.781,4	17:44
F_BIMAS0226	714,00	0	0 %	721,70	706,70	20.395	1.455.988,7	17:44
F_DOHOL0226	21,99	0	0 %	22,48	21,85	88.834	196.086,7	17:44
F_ENJSA0226	112,45	0	0 %	118,00	111,50	9.752	110.891,5	17:44
F_ULKER0226	138,75	0	0 %	143,45	137,75	24.357	340.621,6	17:44
F_ULKER0326	142,30	0	0 %	146,00	141,15	1.110	15.904,7	17:44
F_XU0300626	17.099,00	0	0 %	17.275,00	16.939,00	93	15.905,2	17:44
F_SISE0226	50,22	0	0 %	50,39	49,48	195.318	976.530,1	17:43
F_KCHOL0226	225,55	0	0 %	225,95	222,20	92.508	2.074.696,1	17:43
F_AKBNK0426	92,17	0	0 %	94,93	90,99	440	4.121,2	17:43
F_KONTR0226N1	10,95	0	0 %	11,18	10,77	113.889	241.238,1	17:43
F_ALARK0226	114,95	0	0 %	116,85	114,05	16.187	186.615,2	17:43
F_EURUSD0226	1,19	0	0 %	1,19	1,19	2.596	3.082,3	17:43
F_MGROS0426	726,00	0	0 %	729,90	710,10	51	3.638,3	17:43
F_ASELS0326	311,75	0	0 %	314,60	309,50	3.489	109.121,5	17:43
F_EURUSD0326	1,19	0	0 %	1,19	1,19	27	32,1	17:43
F_ENKAI0226	101,60	0	0 %	105,20	101,10	25.800	264.667,0	17:43
F_HALKB0426	52,54	0	0 %	53,37	51,46	258	1.345,5	17:43
F_AKSEN0326	74,57	0	0 %	75,75	73,74	1.986	14.842,5	17:43
F_VESTL0426	34,59	0	0 %	35,00	34,57	84	291,8	17:43
F_KONTR0326	11,19	0	0 %	11,52	11,05	9.646	10.877,3	17:43
F_OYAKC0226	27,70	0	0 %	28,37	27,24	148.906	414.843,5	17:43
F_ISCTR0226	18,06	0	0 %	18,43	18,00	1.147.524	2.092.298,7	17:43
F_OYAKC0326	28,35	0	0 %	29,09	27,96	3.301	9.411,9	17:43
F_TAVHL0426	380,30	0	0 %	381,00	371,35	17	641,1	17:43
F_KCHOL0326	230,80	0	0 %	231,50	227,90	4.525	103.869,2	17:43
F_TRALT0326	54,75	0	0 %	56,49	53,83	24.548	135.814,3	17:43
F_THYAO0326	361,45	0	0 %	364,10	350,55	25.698	926.491,5	17:42
F_ARCLK0226	132,55	0	0 %	134,20	130,25	22.409	296.196,7	17:42
F_KRDMD0226	31,75	0	0 %	32,38	31,37	225.930	720.097,2	17:42
F_TTKOM0426	73,69	0	0 %	74,22	73,09	253	1.874,4	17:42
F_TCELL0226	126,80	0	0 %	128,45	124,60	75.876	960.027,3	17:42
F_AEFES0226	22,10	0	0 %	23,53	21,55	416.763	936.140,2	17:42
F_ALARK0326	118,00	0	0 %	119,85	116,90	616	7.274,3	17:42
F_SISE0426	52,83	0	0 %	52,85	52,15	239	1.254,1	17:42
F_KRDMD0426	33,20	0	0 %	33,84	33,01	189	630,5	17:42
F_BRSAN0326	754,00	0	0 %	794,50	752,80	252	19.391,3	17:42
F_VESTL0226	32,76	0	0 %	33,47	32,69	10.411	34.403,4	17:42
F_TRMET0326	144,40	0	0 %	146,50	141,05	760	10.935,0	17:42
F_USDTRY0426	46,26	0	0 %	46,29	46,25	16.615	768.796,3	17:42
F_GUBRF0426	577,90	0	0 %	604,60	577,90	254	14.953,3	17:42
F_DOAS0426	241,55	0	0 %	245,25	241,55	33	802,2	17:42
F_BIMAS0426	753,70	0	0 %	755,60	748,00	32	2.403,8	17:42
F_EKGYO0326	26,59	0	0 %	26,66	26,09	19.253	50.780,1	17:42
F_SAHOL0226	112,25	0	0 %	114,00	110,60	110.525	1.240.150,3	17:42
F_USDTRY0527	60,54	0	0 %	60,54	60,35	37	2.236,1	17:42
F_TKFEN0426	87,80	0	0 %	91,99	87,32	256	2.276,7	17:42
F_ODAS0326	6,48	0	0 %	6,53	6,32	10.217	6.564,8	17:42
F_HEKTS0326	3,56	0	0 %	3,63	3,49	18.928	6.730,7	17:42
F_GUBRF0326	558,40	0	0 %	575,00	556,60	1.380	78.446,0	17:41
F_GUBRF0226	545,50	0	0 %	561,00	542,90	12.368	686.112,0	17:41
F_TAVHL0326	370,55	0	0 %	375,95	367,00	229	8.511,0	17:41
F_KRDMD0326	32,39	0	0 %	33,05	32,07	3.236	10.544,0	17:41
F_HEKTS0226	3,46	0	0 %	3,56	3,40	596.606	207.406,3	17:41
F_TOASO0226	338,60	0	0 %	339,90	332,00	14.869	500.042,7	17:41
F_TOASO0326	343,25	0	0 %	343,70	337,55	86	2.933,0	17:41
F_DOAS0226	239,35	0	0 %	245,15	237,50	5.822	140.274,9	17:41
F_ENKAI0326	104,15	0	0 %	107,50	103,65	1.450	15.193,1	17:40
F_ULKER0426	145,90	0	0 %	154,95	145,75	47	697,6	17:40
F_ISCTR0326	18,33	0	0 %	18,70	18,25	31.174	57.612,6	17:40
F_USDTRY0327	58,40	0	0 %	58,54	58,40	26	1.519,1	17:40
F_TSKB0426	15,20	0	0 %	15,30	15,03	21	31,8	17:40
F_BIMAS0326	731,50	0	0 %	739,10	724,60	952	69.755,1	17:40
F_ASELS0426	317,95	0	0 %	322,40	315,90	216	6.903,8	17:40
F_YKBNK0426	43,72	0	0 %	45,00	42,71	102	447,2	17:40
F_DOHOL0326	22,54	0	0 %	23,05	22,43	2.653	5.987,3	17:40
F_PETKM0326	19,81	0	0 %	20,03	19,61	10.592	20.976,5	17:40
F_PETKM0226	19,30	0	0 %	19,55	19,12	244.891	473.670,2	17:40
F_SOKM0426	72,40	0	0 %	72,81	70,50	21	150,1	17:40
F_KCHOL0426	232,30	0	0 %	233,00	227,60	151	3.490,5	17:40
F_SAHOL0326	115,10	0	0 %	117,00	113,55	31.945	371.858,7	17:39
F_CIMSA0326	55,15	0	0 %	56,30	54,80	3.045	16.968,5	17:39
F_CIMSA0226	53,77	0	0 %	54,95	53,48	42.074	227.971,0	17:39
F_EURTRY0326	53,73	0	0 %	53,73	53,73	11	591,0	17:39
F_USDTRY1226	55,24	0	0 %	55,30	55,18	30.666	1.695.723,4	17:38
F_TUPRS0426	224,25	0	0 %	227,50	223,95	117	2.645,8	17:38
F_TCELL0326	130,25	0	0 %	131,50	128,10	11.739	152.683,5	17:38
F_SAHOL0426	114,75	0	0 %	116,55	111,15	112	1.286,9	17:38
F_USDTRY0726	49,52	0	0 %	49,55	49,52	89	4.408,3	17:37
F_FROTO0326	130,45	0	0 %	130,90	128,75	897	11.623,8	17:37
F_SOKM0226	68,94	0	0 %	69,33	67,70	23.450	161.296,7	17:36
F_EURUSD0426	1,19	0	0 %	1,19	1,19	18	21,5	17:36
F_TRALT0426	56,03	0	0 %	57,94	55,70	299	1.711,1	17:36
F_MGROS0326	711,90	0	0 %	715,80	695,20	1.286	91.893,9	17:36
F_ARCLK0326	136,00	0	0 %	137,20	133,65	394	5.344,4	17:35
F_VESTL0326	33,61	0	0 %	34,22	33,53	852	2.885,8	17:35
F_GBPUSD0226	1,36	0	0 %	1,36	1,36	3	4,1	17:35
F_PETKM0426	20,36	0	0 %	20,59	20,20	225	458,6	17:35
F_TSKB0226	14,53	0	0 %	14,63	14,20	223.449	323.920,1	17:34
F_SOKM0326	70,91	0	0 %	70,99	69,40	654	4.592,5	17:34
F_TCELL0426	133,40	0	0 %	134,35	130,00	109	1.450,6	17:33
F_TSKB0326	14,87	0	0 %	14,98	14,57	8.904	13.174,3	17:33
F_OYAKC0426	29,00	0	0 %	29,95	28,71	1.593	4.633,0	17:32
F_DOAS0326	245,60	0	0 %	249,35	243,50	189	4.647,1	17:30
F_DOHOL0426	23,16	0	0 %	23,33	23,03	143	330,8	17:29
F_HEKTS0426	3,65	0	0 %	3,73	3,56	3.110	1.135,0	17:28
F_X10XB0226	17.554,00	0	0 %	17.575,00	17.542,00	3	526,7	17:28
F_X10XB0426	18.200,00	0	0 %	18.290,00	18.200,00	2	364,9	17:27
F_GBPUSD1226	1,27	0	0 %	1,27	1,27	1	1,3	17:26
F_SASA0226	2,74	0	0 %	2,78	2,71	3.391.941	931.214,3	17:25
F_CIMSA0426	55,50	0	0 %	56,51	55,50	39	217,1	17:22
F_VAKBN0426	43,73	0	0 %	45,61	42,77	210	917,9	17:22
F_XLBNK0626	19.888,00	0	0 %	20.200,00	19.800,00	18	3.600,6	17:16
F_SASA0326	2,80	0	0 %	2,85	2,78	446.791	125.301,8	17:11
F_ENJSA0426	113,30	0	0 %	118,10	113,30	133	1.526,5	17:11
F_XCUUSD0626	13.298,00	0	0 %	13.575,00	13.298,00	8	10,8	17:10
F_XU0301226	19.606,00	0	0 %	19.777,00	19.519,00	138	27.086,1	17:10
F_ODAS0426	6,64	0	0 %	6,70	6,49	332	217,3	17:10
F_ENJSA0326	115,70	0	0 %	120,00	114,90	422	4.909,4	17:09
F_SASA0426	2,89	0	0 %	2,92	2,85	40.701	11.758,0	17:07
F_USDTRY0227	57,38	0	0 %	57,40	57,20	24	1.376,5	17:01
F_EURTRY0226	52,37	0	0 %	52,37	52,26	2.041	106.728,7	16:58
F_USDTRY0526	47,21	0	0 %	47,23	47,17	366	17.280,0	16:54
F_USDTRY0926	51,70	0	0 %	51,70	51,68	6	310,2	16:40
F_EURTRY0426	55,15	0	0 %	55,20	55,15	22	1.213,4	16:16
F_USDTRY1026	52,78	0	0 %	52,78	52,73	31	1.636,0	16:04
F_XCUUSD0226	12.799,50	0	0 %	12.861,00	12.670,00	51	65,0	15:58
F_XCUUSD0426	12.880,00	0	0 %	13.248,50	12.870,00	9	11,7	15:55
F_USDTRY0427	59,42	0	0 %	59,46	59,30	31	1.842,7	15:45
F_USDTRY0127	56,22	0	0 %	56,40	56,15	11	620,1	14:49
F_USDTRY0626	48,41	0	0 %	48,53	48,38	796	38.549,6	14:07
F_EURTRY1226	66,54	0	0 %	66,54	66,32	1	66,3	13:37
F_XPTUSD0626	2.150,40	0	0 %	2.194,90	2.149,80	10	21,6	13:13
F_USDTRY0826	50,65	0	0 %	50,70	50,60	15	759,8	13:07
F_USDTRY1126	53,91	0	0 %	53,91	53,90	32	1.725,2	12:33
F_XLBNK1226	22.161,00	0	0 %	22.201,00	22.161,00	2	443,6	12:15