CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XAGUSD0426 | 80,45 | 0 | 0 % | 80,56 | 80,33 | 2.675 | 2.152,1 | 09:45 |
| F_CIMSA0426 | 54,42 | 0 | 0 % | 54,62 | 53,96 | 556 | 3.024,9 | 09:45 |
| F_YKBNK0426 | 38,45 | 0 | 0 % | 38,52 | 38,36 | 7.308 | 28.098,6 | 09:45 |
| F_XU0300826 | 18.271,00 | 0 | 0 % | 18.356,00 | 18.271,00 | 17 | 3.113,3 | 09:45 |
| F_CIMSA0526 | 55,50 | 0 | 0 % | 55,60 | 55,50 | 5 | 27,8 | 09:45 |
| F_MGROS0626 | 693,20 | 0 | 0 % | 693,20 | 693,20 | 1 | 69,3 | 09:45 |
| F_ASTOR0626 | 201,55 | 0 | 0 % | 201,55 | 201,55 | 1 | 20,2 | 09:45 |
| F_ASELS0426 | 421,20 | 0 | 0 % | 423,45 | 420,00 | 454 | 19.148,8 | 09:45 |
| F_CIMSA0626 | 55,84 | 0 | 0 % | 55,84 | 55,84 | 1 | 5,6 | 09:44 |
| F_BIMAS0626 | 810,20 | 0 | 0 % | 810,20 | 810,20 | 1 | 81,0 | 09:44 |
| F_PGSUS0626 | 201,60 | 0 | 0 % | 202,85 | 201,60 | 6 | 121,1 | 09:44 |
| F_SISE0626 | 51,50 | 0 | 0 % | 51,50 | 51,50 | 1 | 5,2 | 09:44 |
| F_KONTR0526 | 11,77 | 0 | 0 % | 11,80 | 11,39 | 3.890 | 4.527,9 | 09:44 |
| F_ALARK0526 | 95,92 | 0 | 0 % | 96,14 | 95,92 | 47 | 451,1 | 09:44 |
| F_PGSUS0526 | 197,45 | 0 | 0 % | 197,45 | 197,10 | 17 | 335,5 | 09:44 |
| F_TTKOM0526 | 65,57 | 0 | 0 % | 65,60 | 65,57 | 5 | 32,8 | 09:44 |
| F_ALARK0426 | 96,45 | 0 | 0 % | 96,61 | 96,20 | 477 | 4.600,8 | 09:44 |
| F_KONTR0426 | 11,54 | 0 | 0 % | 11,62 | 11,28 | 62.603 | 71.827,9 | 09:44 |
| F_TSKB0426 | 12,61 | 0 | 0 % | 12,66 | 12,43 | 3.565 | 4.487,6 | 09:44 |
| F_PGSUS0426 | 192,70 | 0 | 0 % | 193,35 | 191,65 | 754 | 14.538,3 | 09:44 |
| F_TTKOM0426 | 64,10 | 0 | 0 % | 64,18 | 63,99 | 486 | 3.111,3 | 09:44 |
| F_XU0300426 | 16.659,00 | 0 | 0 % | 16.690,00 | 16.601,00 | 9.642 | 1.607.012,6 | 09:44 |
| F_XAUTRYM0626 | 7.537,20 | 0 | 0 % | 7.554,00 | 7.528,30 | 224 | 1.687,5 | 09:44 |
| F_XAUUSD0626 | 4.920,70 | 0 | 0 % | 4.922,00 | 4.916,10 | 342 | 1.682,1 | 09:44 |
| F_KRDMD0426 | 37,28 | 0 | 0 % | 37,28 | 37,07 | 2.869 | 10.677,7 | 09:44 |
| F_SASA0526 | 3,19 | 0 | 0 % | 3,21 | 3,14 | 26.874 | 8.557,4 | 09:44 |
| F_ASELS0626 | 439,50 | 0 | 0 % | 439,50 | 438,00 | 3 | 131,7 | 09:44 |
| F_SASA0626 | 3,28 | 0 | 0 % | 3,34 | 3,19 | 4.608 | 1.504,6 | 09:44 |
| F_TAVHL0526 | 335,75 | 0 | 0 % | 336,55 | 332,05 | 8 | 268,6 | 09:44 |
| F_AKSEN0426 | 84,13 | 0 | 0 % | 84,13 | 83,56 | 190 | 1.593,5 | 09:44 |
| F_TAVHL0426 | 328,75 | 0 | 0 % | 329,95 | 326,45 | 214 | 7.042,7 | 09:44 |
| F_ENKAI0426 | 106,55 | 0 | 0 % | 107,00 | 106,25 | 330 | 3.524,0 | 09:44 |
| F_HEKTS0426 | 3,43 | 0 | 0 % | 3,43 | 3,37 | 40.748 | 13.857,2 | 09:44 |
| F_XU0300626 | 17.513,00 | 0 | 0 % | 17.535,00 | 17.441,00 | 315 | 55.190,4 | 09:44 |
| F_TRMET0526 | 145,35 | 0 | 0 % | 146,20 | 145,35 | 29 | 422,9 | 09:44 |
| F_TRMET0426 | 142,75 | 0 | 0 % | 143,50 | 140,65 | 144 | 2.053,8 | 09:44 |
| F_TRALT0426 | 48,39 | 0 | 0 % | 48,50 | 48,21 | 2.980 | 14.419,4 | 09:44 |
| F_KRDMD0626 | 39,10 | 0 | 0 % | 39,10 | 39,10 | 2 | 7,8 | 09:44 |
| F_AKBNK0426 | 80,69 | 0 | 0 % | 80,82 | 80,33 | 11.244 | 90.699,1 | 09:44 |
| F_OYAKC0426 | 26,19 | 0 | 0 % | 26,30 | 26,00 | 908 | 2.383,0 | 09:44 |
| F_SISE0426 | 49,39 | 0 | 0 % | 49,53 | 48,96 | 2.793 | 13.804,6 | 09:44 |
| F_XAGUSD0626 | 82,01 | 0 | 0 % | 82,08 | 81,85 | 346 | 283,7 | 09:44 |
| F_XAUTRYM0426 | 7.034,90 | 0 | 0 % | 7.039,90 | 7.025,00 | 2.183 | 15.347,8 | 09:44 |
| F_SISE0526 | 50,62 | 0 | 0 % | 50,70 | 50,17 | 114 | 577,3 | 09:44 |
| F_OYAKC0526 | 26,56 | 0 | 0 % | 26,56 | 26,56 | 1 | 2,7 | 09:44 |
| F_THYAO0426 | 327,20 | 0 | 0 % | 328,00 | 325,35 | 1.539 | 50.372,4 | 09:44 |
| F_THYAO0626 | 345,45 | 0 | 0 % | 356,95 | 344,85 | 5 | 174,9 | 09:44 |
| F_AKSEN0526 | 86,28 | 0 | 0 % | 86,42 | 84,47 | 30 | 258,3 | 09:44 |
| F_TSKB0526 | 12,96 | 0 | 0 % | 12,96 | 12,90 | 51 | 65,9 | 09:44 |
| F_BIMAS0526 | 789,10 | 0 | 0 % | 789,10 | 783,80 | 2 | 157,3 | 09:44 |
| F_HALKB0526 | 41,92 | 0 | 0 % | 41,92 | 41,82 | 16 | 67,0 | 09:44 |
| F_SASA0426 | 3,12 | 0 | 0 % | 3,14 | 3,06 | 787.869 | 245.073,4 | 09:44 |
| F_HALKB0426 | 40,94 | 0 | 0 % | 41,01 | 40,71 | 3.127 | 12.797,7 | 09:44 |
| F_BIMAS0426 | 769,50 | 0 | 0 % | 772,00 | 767,70 | 224 | 17.264,4 | 09:44 |
| F_ASTOR0526 | 196,90 | 0 | 0 % | 197,40 | 194,75 | 136 | 2.675,6 | 09:44 |
| F_ASTOR0426 | 192,45 | 0 | 0 % | 193,10 | 191,95 | 1.197 | 23.037,0 | 09:44 |
| F_X10XB0426 | 19.544,00 | 0 | 0 % | 19.574,00 | 19.544,00 | 2 | 391,2 | 09:44 |
| F_XAUUSD0426 | 4.837,80 | 0 | 0 % | 4.840,00 | 4.828,90 | 1.252 | 6.051,4 | 09:44 |
| F_AEFES0426 | 19,18 | 0 | 0 % | 19,22 | 19,11 | 3.815 | 7.320,0 | 09:44 |
| F_AEFES0526 | 19,46 | 0 | 0 % | 19,46 | 19,42 | 132 | 256,4 | 09:44 |
| F_USDTRY0626 | 47,64 | 0 | 0 % | 47,65 | 47,64 | 19 | 905,3 | 09:44 |
| F_KRDMD0526 | 38,00 | 0 | 0 % | 38,00 | 37,85 | 135 | 512,2 | 09:44 |
| F_VAKBN0426 | 34,95 | 0 | 0 % | 35,11 | 34,81 | 1.949 | 6.815,7 | 09:44 |
| F_TKFEN0426 | 122,60 | 0 | 0 % | 122,90 | 122,05 | 305 | 3.737,3 | 09:44 |
| F_TUPRS0626 | 279,00 | 0 | 0 % | 280,00 | 279,00 | 2 | 55,9 | 09:44 |
| F_EREGL0426 | 32,34 | 0 | 0 % | 32,41 | 32,22 | 8.224 | 26.605,8 | 09:44 |
| F_EREGL0526 | 33,17 | 0 | 0 % | 33,18 | 33,01 | 212 | 702,7 | 09:44 |
| F_TKFEN0526 | 125,05 | 0 | 0 % | 126,90 | 124,55 | 28 | 350,1 | 09:44 |
| F_ARCLK0526 | 123,65 | 0 | 0 % | 123,80 | 122,60 | 24 | 294,9 | 09:44 |
| F_TRALT0526 | 49,17 | 0 | 0 % | 49,23 | 49,03 | 41 | 201,4 | 09:44 |
| F_ARCLK0426 | 121,05 | 0 | 0 % | 121,25 | 120,40 | 170 | 2.057,6 | 09:44 |
| F_PETKM0426 | 22,38 | 0 | 0 % | 22,60 | 22,35 | 3.802 | 8.525,8 | 09:44 |
| F_ASELS0526 | 429,85 | 0 | 0 % | 431,30 | 429,50 | 51 | 2.195,2 | 09:44 |
| F_KONTR0626 | 12,11 | 0 | 0 % | 12,11 | 11,60 | 233 | 276,9 | 09:44 |
| F_EURUSD0426 | 1,18 | 0 | 0 % | 1,18 | 1,18 | 164 | 193,5 | 09:44 |
| F_TUPRS0526 | 271,75 | 0 | 0 % | 272,50 | 270,95 | 61 | 1.657,7 | 09:44 |
| F_TCELL0426 | 119,45 | 0 | 0 % | 119,70 | 118,85 | 555 | 6.628,7 | 09:44 |
| F_TCELL0526 | 122,50 | 0 | 0 % | 122,55 | 121,80 | 39 | 477,6 | 09:44 |
| F_AKBNK0626 | 84,66 | 0 | 0 % | 84,72 | 84,55 | 3 | 25,4 | 09:44 |
| F_XLBNK0626 | 16.800,00 | 0 | 0 % | 16.800,00 | 16.799,00 | 18 | 3.023,9 | 09:44 |
| F_KCHOL0526 | 217,65 | 0 | 0 % | 218,40 | 217,60 | 41 | 894,2 | 09:44 |
| F_THYAO0526 | 336,45 | 0 | 0 % | 337,00 | 333,05 | 38 | 1.277,6 | 09:44 |
| F_SAHOL0426 | 102,90 | 0 | 0 % | 103,00 | 102,20 | 1.640 | 16.862,0 | 09:44 |
| F_SAHOL0526 | 105,80 | 0 | 0 % | 105,80 | 104,10 | 117 | 1.235,8 | 09:44 |
| F_USDTRY0426 | 45,24 | 0 | 0 % | 45,25 | 45,23 | 3.099 | 140.187,0 | 09:44 |
| F_FROTO0526 | 112,20 | 0 | 0 % | 112,25 | 112,20 | 7 | 78,6 | 09:44 |
| F_YKBNK0526 | 39,47 | 0 | 0 % | 39,50 | 39,39 | 189 | 744,9 | 09:44 |
| F_EKGYO0526 | 22,05 | 0 | 0 % | 22,05 | 21,83 | 253 | 556,6 | 09:44 |
| F_EKGYO0426 | 21,51 | 0 | 0 % | 21,53 | 21,42 | 5.938 | 12.772,2 | 09:44 |
| F_XLBNK0426 | 16.007,00 | 0 | 0 % | 16.023,00 | 15.931,00 | 153 | 24.465,2 | 09:44 |
| F_PETKM0526 | 22,79 | 0 | 0 % | 23,00 | 22,72 | 61 | 139,4 | 09:44 |
| F_TOASO0526 | 311,50 | 0 | 0 % | 311,80 | 311,50 | 26 | 810,5 | 09:44 |
| F_VESTL0626 | 31,00 | 0 | 0 % | 31,00 | 31,00 | 1 | 3,1 | 09:44 |
| F_TRALT0626 | 50,49 | 0 | 0 % | 50,49 | 50,00 | 2 | 10,0 | 09:44 |
| F_VESTL0426 | 29,32 | 0 | 0 % | 29,48 | 29,25 | 560 | 1.644,3 | 09:44 |
| F_GARAN0626 | 150,85 | 0 | 0 % | 151,70 | 150,00 | 4 | 60,3 | 09:44 |
| F_GARAN0426 | 142,25 | 0 | 0 % | 142,45 | 141,80 | 1.270 | 18.053,4 | 09:44 |
| F_GARAN0526 | 145,75 | 0 | 0 % | 146,05 | 145,45 | 18 | 262,6 | 09:44 |
| F_FROTO0426 | 109,30 | 0 | 0 % | 109,50 | 108,80 | 554 | 6.052,1 | 09:44 |
| F_AKBNK0526 | 82,69 | 0 | 0 % | 82,77 | 82,26 | 90 | 743,8 | 09:44 |
| F_SOKM0426 | 53,25 | 0 | 0 % | 53,29 | 52,85 | 2.513 | 13.349,1 | 09:44 |
| F_ENKAI0526 | 108,80 | 0 | 0 % | 108,80 | 108,45 | 22 | 238,9 | 09:44 |
| F_ULKER0426 | 123,25 | 0 | 0 % | 123,50 | 122,40 | 151 | 1.859,2 | 09:44 |
| F_VAKBN0526 | 35,75 | 0 | 0 % | 35,80 | 35,55 | 50 | 178,7 | 09:44 |
| F_XPTUSD0426 | 2.155,00 | 0 | 0 % | 2.156,20 | 2.154,90 | 20 | 43,1 | 09:44 |
| F_XAGUSD0826 | 83,22 | 0 | 0 % | 83,50 | 82,70 | 19 | 15,8 | 09:43 |
| F_ODAS0426 | 7,29 | 0 | 0 % | 7,30 | 7,26 | 5.726 | 4.171,5 | 09:43 |
| F_SOKM0626 | 55,45 | 0 | 0 % | 55,45 | 55,45 | 3 | 16,6 | 09:43 |
| F_DOHOL0426 | 22,17 | 0 | 0 % | 22,17 | 22,04 | 621 | 1.375,2 | 09:43 |
| F_GUBRF0426 | 539,70 | 0 | 0 % | 540,80 | 537,50 | 62 | 3.349,5 | 09:43 |
| F_SOKM0526 | 54,57 | 0 | 0 % | 54,57 | 53,51 | 74 | 402,4 | 09:43 |
| F_DOAS0426 | 193,75 | 0 | 0 % | 194,00 | 192,90 | 78 | 1.509,7 | 09:43 |
| F_DOAS0526 | 198,00 | 0 | 0 % | 198,00 | 198,00 | 7 | 138,6 | 09:43 |
| F_GUBRF0626 | 570,50 | 0 | 0 % | 570,50 | 567,60 | 7 | 397,9 | 09:43 |
| F_HEKTS0626 | 3,66 | 0 | 0 % | 3,66 | 3,65 | 6 | 2,2 | 09:43 |
| F_TSKB0626 | 13,27 | 0 | 0 % | 13,27 | 13,27 | 100 | 132,7 | 09:43 |
| F_ISCTR0626 | 15,80 | 0 | 0 % | 15,80 | 15,80 | 16 | 25,3 | 09:43 |
| F_TUPRS0426 | 264,85 | 0 | 0 % | 265,95 | 264,65 | 813 | 21.547,9 | 09:43 |
| F_GUBRF0526 | 553,90 | 0 | 0 % | 554,00 | 552,60 | 9 | 498,0 | 09:43 |
| F_DOHOL0526 | 22,73 | 0 | 0 % | 22,73 | 22,65 | 14 | 31,8 | 09:43 |
| F_MGROS0526 | 679,10 | 0 | 0 % | 679,90 | 677,00 | 24 | 1.626,9 | 09:43 |
| F_XAUTRYM0826 | 8.070,70 | 0 | 0 % | 8.110,00 | 8.070,70 | 72 | 581,7 | 09:43 |
| F_KCHOL0426 | 212,25 | 0 | 0 % | 213,00 | 211,35 | 544 | 11.562,1 | 09:42 |
| F_MGROS0426 | 668,90 | 0 | 0 % | 669,20 | 663,90 | 37 | 2.471,7 | 09:42 |
| F_USDTRY0526 | 46,26 | 0 | 0 % | 46,26 | 46,24 | 73 | 3.376,0 | 09:42 |
| F_ISCTR0426 | 14,92 | 0 | 0 % | 14,95 | 14,88 | 22.867 | 34.120,7 | 09:42 |
| F_TOASO0426 | 305,60 | 0 | 0 % | 306,75 | 303,60 | 67 | 2.047,9 | 09:42 |
| F_ENJSA0426 | 119,10 | 0 | 0 % | 119,65 | 118,95 | 63 | 751,6 | 09:42 |
| F_ENJSA0526 | 122,10 | 0 | 0 % | 122,10 | 121,95 | 2 | 24,4 | 09:42 |
| F_EURUSD0526 | 1,18 | 0 | 0 % | 1,18 | 1,18 | 20 | 23,7 | 09:42 |
| F_XPDUSD0626 | 1.654,10 | 0 | 0 % | 1.654,10 | 1.654,10 | 1 | 1,7 | 09:42 |
| F_ISCTR0526 | 15,33 | 0 | 0 % | 15,36 | 15,21 | 673 | 1.030,4 | 09:41 |
| F_USDTRY0826 | 50,32 | 0 | 0 % | 50,32 | 50,32 | 1 | 50,3 | 09:41 |
| F_AEFES0626 | 19,96 | 0 | 0 % | 19,99 | 19,86 | 236 | 470,5 | 09:40 |
| F_USDTRY0726 | 48,94 | 0 | 0 % | 48,94 | 48,94 | 1 | 48,9 | 09:40 |
| F_ODAS0626 | 7,68 | 0 | 0 % | 7,73 | 7,66 | 30 | 23,0 | 09:39 |
| F_EURUSD0626 | 1,18 | 0 | 0 % | 1,18 | 1,18 | 1 | 1,2 | 09:39 |
| F_BRSAN0526 | 592,80 | 0 | 0 % | 592,80 | 592,50 | 2 | 118,5 | 09:39 |
| F_ODAS0526 | 7,46 | 0 | 0 % | 7,47 | 7,45 | 441 | 329,0 | 09:39 |
| F_XU0301226 | 19.844,00 | 0 | 0 % | 19.844,00 | 19.844,00 | 1 | 198,4 | 09:39 |
| F_BRSAN0426 | 575,80 | 0 | 0 % | 577,50 | 570,90 | 82 | 4.712,5 | 09:38 |
| F_HEKTS0526 | 3,51 | 0 | 0 % | 3,51 | 3,46 | 1.645 | 574,1 | 09:37 |
| F_USDTRY1226 | 55,63 | 0 | 0 % | 55,63 | 55,63 | 1 | 55,6 | 09:37 |
| F_YKBNK0626 | 40,52 | 0 | 0 % | 40,52 | 40,45 | 3 | 12,1 | 09:36 |
| F_ULKER0526 | 125,50 | 0 | 0 % | 125,55 | 125,25 | 18 | 226,5 | 09:35 |
| F_XLBNK1226 | 19.985,00 | 0 | 0 % | 19.985,00 | 19.985,00 | 1 | 199,9 | 09:35 |
| F_XCUUSD0426 | 13.500,00 | 0 | 0 % | 13.500,00 | 13.500,00 | 1 | 1,4 | 09:34 |
| F_EKGYO0626 | 22,01 | 0 | 0 % | 22,45 | 21,98 | 37 | 82,0 | 09:34 |
| F_AKSEN0626 | 88,50 | 0 | 0 % | 88,75 | 88,50 | 24 | 212,9 | 09:33 |
