VİOP/Varant Fiyatları

Son Dakika

ABD, Irak`taki Ayn el-Esed Üssü`nde...

ABD`de Müslüman karşıtı gösteride K...

Rusya`dan Avrupa`ya `babanız Trump`...

CNN TÜRK Suriye`de: Meskene kontrol...

Trump`ın vergi kararına Avrupa`dan ...

Trump, JPMorgan Chase`e dava açacak...

CNN TÜRK yayınında bombalama sesler...

Mağdurların arasında Türkler de var...

SON DAKİKA | Trump`tan `Grönland` t...

Trump İran`ı vurmaktan neden vazgeç...

SON DAKİKA | Bakan Fidan, Suudi Ara...

Macron`un gözüne ne oldu? Gözlük ta...

İran dini lideri Hamaney`den itiraf...

İtalya, Grönland konusunun NATO içi...

Antalya turizminde rekor yıl: Ukray...

ABD heyeti, Grönland meselesini gör...

CNN TÜRK sahada: Artık gözler Rakka...

Borsa İstanbul’da haftalık ralli: E...

Malatya’dan 335 milyon dolarlık ihr...

VIOP

VARANT

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

F_KCHOL0126	197,75	0	0 %	199,80	196,70	80.398	1.592.082,5	17:44
F_XU0300426	14.872,00	0	0 %	14.950,00	14.650,00	2.640	391.217,1	17:44
F_XU0300226	14.349,00	0	0 %	14.430,00	14.133,00	189.771	27.116.631,1	17:44
F_TRALT0326	50,36	0	0 %	51,22	47,60	865	4.322,9	17:44
F_XAGUSD0626	91,87	0	0 %	93,49	89,25	2.603	2.395,0	17:44
F_ALARK0326	112,10	0	0 %	112,45	110,80	47	525,5	17:44
F_FROTO0326	110,50	0	0 %	113,00	109,20	1.449	16.427,7	17:44
F_X10XB0226	16.680,00	0	0 %	16.699,00	16.483,00	6	993,8	17:44
F_XAGUSD0226	91,12	0	0 %	92,75	89,55	275.651	252.020,4	17:44
F_XAUUSD0226	4.663,80	0	0 %	4.667,20	4.638,00	26.613	123.884,1	17:44
F_XAUTRYM0226	6.685,90	0	0 %	6.693,70	6.649,40	81.452	543.492,7	17:44
F_X10XB0426	17.364,00	0	0 %	17.364,00	17.215,00	2	345,8	17:44
F_ASELS0126	312,15	0	0 %	316,05	304,25	133.905	4.147.499,5	17:44
F_XAGUSD0426	91,52	0	0 %	93,10	89,92	21.184	19.405,9	17:44
F_THYAO0126	294,85	0	0 %	299,20	292,20	121.891	3.597.601,8	17:44
F_TAVHL0126	324,00	0	0 %	329,65	318,85	9.548	309.634,0	17:44
F_TRALT0126	47,67	0	0 %	48,75	45,60	550.299	2.613.728,5	17:44
F_ASELS0226	318,70	0	0 %	322,95	310,95	8.263	261.668,5	17:44
F_AKSEN0226	71,81	0	0 %	72,23	71,01	837	5.984,6	17:44
F_ENKAI0226	86,23	0	0 %	86,43	83,37	5.716	48.501,0	17:44
F_ALARK0126	106,55	0	0 %	107,70	105,35	27.828	295.969,4	17:44
F_XAUTRYM0426	7.098,00	0	0 %	7.102,20	7.062,00	3.681	26.078,5	17:44
F_XAUUSD0626	4.786,70	0	0 %	4.788,40	4.758,80	202	964,6	17:44
F_XAUTRYM0626	7.537,70	0	0 %	7.548,10	7.490,00	1.628	12.249,9	17:44
F_THYAO0326	310,35	0	0 %	313,50	307,60	221	6.853,9	17:44
F_TRALT0226	48,83	0	0 %	49,90	46,77	90.730	443.367,3	17:44
F_ASTOR0226	159,85	0	0 %	163,25	155,85	9.294	148.394,6	17:44
F_AKBNK0126	75,68	0	0 %	76,50	74,65	395.712	2.993.358,4	17:44
F_TRMET0326	131,35	0	0 %	131,35	130,05	8	104,4	17:44
F_ENKAI0326	87,50	0	0 %	87,50	86,19	19	164,6	17:44
F_TAVHL0326	338,30	0	0 %	338,35	322,80	7	234,0	17:44
F_ASELS0326	324,00	0	0 %	330,75	318,00	780	25.198,3	17:44
F_XPDUSD0226	1.820,00	0	0 %	1.836,20	1.785,00	372	670,7	17:44
F_ASTOR0126	156,10	0	0 %	159,40	152,00	80.966	1.265.373,1	17:44
F_USDTRY0226	44,58	0	0 %	44,61	44,58	39.719	1.771.315,3	17:44
F_SISE0126	40,05	0	0 %	40,25	39,09	188.120	746.925,3	17:44
F_ENKAI0126	84,42	0	0 %	84,78	81,45	29.576	245.316,0	17:44
F_GUBRF0326	390,40	0	0 %	392,35	386,00	24	936,1	17:44
F_HALKB0326	42,39	0	0 %	43,95	42,39	675	2.936,0	17:44
F_GARAN0126	145,80	0	0 %	148,00	141,90	156.821	2.275.419,6	17:44
F_EREGL0326	27,70	0	0 %	27,91	26,99	1.679	4.633,6	17:44
F_XAUUSD0426	4.723,40	0	0 %	4.725,50	4.697,10	3.622	17.072,0	17:44
F_BRSAN0126	664,00	0	0 %	680,60	647,70	8.126	542.715,9	17:44
F_PETKM0126	17,46	0	0 %	17,56	17,29	124.778	217.702,6	17:44
F_ULKER0126	136,15	0	0 %	137,75	131,55	22.747	307.013,1	17:44
F_HALKB0126	41,00	0	0 %	41,94	40,83	148.737	616.638,8	17:44
F_PETKM0226	17,85	0	0 %	17,95	17,74	5.790	10.342,0	17:44
F_ULKER0226	139,55	0	0 %	140,50	134,70	1.885	26.019,4	17:44
F_SISE0326	42,20	0	0 %	42,31	41,38	398	1.659,7	17:44
F_ULKER0326	143,35	0	0 %	143,35	137,80	110	1.540,3	17:44
F_TTKOM0126	62,53	0	0 %	63,15	61,60	76.342	477.098,9	17:44
F_THYAO0226	302,10	0	0 %	306,25	299,45	6.241	188.913,9	17:44
F_SOKM0326	61,45	0	0 %	61,95	59,90	58	352,2	17:44
F_VAKBN0326	33,52	0	0 %	34,09	33,46	35	118,7	17:44
F_EKGYO0126	22,67	0	0 %	23,08	21,48	965.866	2.145.921,0	17:44
F_EKGYO0326	23,77	0	0 %	24,23	22,64	10.878	25.437,5	17:44
F_KRDMD0326	30,51	0	0 %	30,81	29,46	237	716,4	17:44
F_PGSUS0226	209,30	0	0 %	211,60	207,00	8.025	168.500,9	17:44
F_BIMAS0126	650,80	0	0 %	655,10	630,00	22.328	1.439.389,2	17:44
F_EKGYO0226	23,20	0	0 %	23,63	21,73	102.278	233.509,1	17:44
F_SAHOL0126	95,86	0	0 %	96,56	94,97	121.122	1.160.422,3	17:44
F_AKBNK0326	78,30	0	0 %	78,91	77,40	500	3.903,7	17:44
F_ARCLK0126	115,45	0	0 %	116,25	112,20	14.097	161.284,3	17:44
F_SOKM0226	60,25	0	0 %	60,33	57,58	1.168	6.909,2	17:44
F_CIMSA0126	46,20	0	0 %	46,33	45,68	32.585	150.112,3	17:44
F_ASTOR0326	162,80	0	0 %	167,95	158,65	273	4.465,9	17:44
F_AKSEN0126	69,99	0	0 %	70,57	69,30	31.487	220.018,9	17:44
F_TOASO0126	289,55	0	0 %	294,10	285,10	12.513	362.309,8	17:44
F_KRDMD0126	29,06	0	0 %	29,32	27,93	193.940	559.702,6	17:44
F_TAVHL0226	330,00	0	0 %	336,00	326,45	942	31.195,9	17:44
F_SAHOL0226	98,37	0	0 %	98,96	97,29	11.738	115.771,7	17:44
F_FROTO0226	108,50	0	0 %	111,30	107,20	1.269	13.841,2	17:44
F_SASA0126	2,43	0	0 %	2,45	2,35	2.620.291	627.502,2	17:44
F_GARAN0326	150,05	0	0 %	152,15	148,55	159	2.402,5	17:44
F_KCHOL0326	207,90	0	0 %	209,95	207,00	268	5.565,6	17:44
F_YKBNK0326	38,36	0	0 %	38,48	38,08	232	887,6	17:44
F_ALARK0226	109,30	0	0 %	110,45	107,85	1.225	13.320,6	17:44
F_XLBNK0426	16.460,00	0	0 %	16.677,00	16.374,00	82	13.539,7	17:44
F_BRSAN0226	679,20	0	0 %	694,30	662,60	163	11.110,7	17:44
F_YKBNK0226	37,53	0	0 %	37,78	37,25	29.641	111.132,6	17:44
F_SISE0226	41,19	0	0 %	41,39	40,07	47.454	193.721,5	17:43
F_YKBNK0126	36,61	0	0 %	36,86	36,33	624.386	2.284.663,2	17:43
F_OYAKC0126	24,91	0	0 %	25,06	24,63	52.527	130.631,8	17:43
F_XU0300626	15.400,00	0	0 %	15.447,00	15.212,00	56	8.572,9	17:43
F_SAHOL0326	101,00	0	0 %	101,50	99,90	53	534,1	17:43
F_USDTRY0126	43,62	0	0 %	43,67	43,60	27.693	1.208.028,7	17:43
F_XPTUSD0226	2.382,80	0	0 %	2.418,20	2.355,10	944	2.251,7	17:43
F_TOASO0226	296,85	0	0 %	300,85	291,55	1.707	50.523,9	17:43
F_ARCLK0326	121,00	0	0 %	121,00	117,80	58	690,6	17:43
F_EREGL0126	26,33	0	0 %	26,52	25,78	666.189	1.747.452,3	17:43
F_AEFES0126	18,12	0	0 %	18,15	17,35	253.706	451.010,6	17:43
F_HALKB0226	41,96	0	0 %	42,92	41,80	11.873	50.330,9	17:43
F_VAKBN0126	32,35	0	0 %	32,46	31,69	157.634	506.843,3	17:43
F_TKFEN0126	70,75	0	0 %	71,45	70,11	9.448	66.906,4	17:43
F_AKBNK0226	77,57	0	0 %	78,31	76,54	12.062	93.610,6	17:43
F_TUPRS0126	224,35	0	0 %	226,30	219,80	35.920	799.212,0	17:43
F_DOAS0126	231,40	0	0 %	232,65	224,20	3.789	86.951,1	17:43
F_TUPRS0226	229,40	0	0 %	231,05	225,00	1.068	24.293,0	17:43
F_MGROS0126	654,20	0	0 %	657,50	620,50	9.582	621.189,2	17:43
F_TTKOM0226	63,97	0	0 %	64,40	63,00	4.004	25.529,1	17:43
F_GUBRF0226	378,20	0	0 %	382,35	374,55	966	36.566,4	17:43
F_ARCLK0226	118,50	0	0 %	118,95	115,00	745	8.684,3	17:43
F_DOHOL0126	19,72	0	0 %	19,96	19,58	90.211	178.482,7	17:43
F_BIMAS0226	666,00	0	0 %	691,10	646,20	867	57.274,4	17:43
F_DOAS0326	243,10	0	0 %	243,25	236,05	20	481,1	17:43
F_VESTL0326	32,25	0	0 %	32,25	31,51	119	380,0	17:43
F_GARAN0226	149,15	0	0 %	151,50	145,45	6.767	100.440,0	17:43
F_PGSUS0126	204,45	0	0 %	206,70	202,55	51.068	1.044.133,9	17:43
F_OYAKC0226	25,56	0	0 %	25,68	25,23	13.680	35.163,0	17:43
F_VESTL0126	30,55	0	0 %	30,73	29,87	21.608	65.549,6	17:43
F_XLBNK0226	15.877,00	0	0 %	16.126,00	15.743,00	4.345	691.731,2	17:43
F_KCHOL0226	202,40	0	0 %	204,45	201,35	7.189	145.278,7	17:43
F_TCELL0126	106,50	0	0 %	107,40	104,30	69.883	742.816,5	17:43
F_GUBRF0126	369,20	0	0 %	374,05	365,70	7.523	278.539,9	17:42
F_KRDMD0226	29,77	0	0 %	30,01	28,56	10.166	29.991,9	17:42
F_TCELL0326	112,25	0	0 %	112,70	109,90	54	603,1	17:42
F_TUPRS0326	229,60	0	0 %	230,15	212,00	230	5.207,9	17:42
F_TRMET0126	125,95	0	0 %	127,45	119,05	60.660	754.042,8	17:42
F_ISCTR0226	14,74	0	0 %	14,91	14,65	122.544	181.154,0	17:42
F_VESTL0226	31,30	0	0 %	31,42	30,68	961	2.987,6	17:42
F_DOHOL0326	20,80	0	0 %	20,94	20,60	259	537,6	17:42
F_SOKM0126	58,86	0	0 %	58,97	56,22	37.082	214.261,5	17:42
F_BIMAS0326	684,50	0	0 %	709,90	661,20	43	2.976,7	17:42
F_USDTRY1226	56,04	0	0 %	56,10	56,00	10.927	612.452,4	17:42
F_TKFEN0226	72,59	0	0 %	72,89	71,80	396	2.863,5	17:41
F_EREGL0226	26,97	0	0 %	27,14	26,23	60.569	162.621,9	17:41
F_DOHOL0226	20,20	0	0 %	20,45	20,05	7.904	15.913,5	17:41
F_MGROS0226	667,40	0	0 %	672,00	637,40	702	46.497,3	17:41
F_TRMET0226	129,00	0	0 %	130,35	121,95	4.170	53.877,8	17:41
F_ENJSA0126	98,34	0	0 %	99,27	96,90	8.973	88.113,7	17:40
F_TCELL0226	109,20	0	0 %	110,00	106,95	4.696	51.329,6	17:40
F_PGSUS0326	215,65	0	0 %	216,55	212,00	160	3.437,4	17:40
F_USDTRY0427	60,44	0	0 %	60,49	60,28	4	241,6	17:40
F_TSKB0326	13,92	0	0 %	14,12	13,70	72	100,3	17:40
F_FROTO0126	106,15	0	0 %	108,80	104,80	46.735	497.866,2	17:39
F_TTKOM0326	65,80	0	0 %	65,99	64,75	27	176,7	17:39
F_BRSAN0326	695,00	0	0 %	715,40	675,90	39	2.717,2	17:39
F_ENJSA0226	100,60	0	0 %	101,45	99,25	459	4.590,6	17:39
F_KONTR0126N1	10,22	0	0 %	10,30	10,15	55.815	110.620,7	17:39
F_XPDUSD0426	1.841,00	0	0 %	1.885,00	1.831,00	65	120,5	17:38
F_MGROS0326	684,00	0	0 %	684,00	651,80	20	1.349,7	17:37
F_SASA0326	2,56	0	0 %	2,56	2,48	17.535	4.411,1	17:36
F_AKSEN0326	73,47	0	0 %	74,40	72,72	106	777,7	17:36
F_HEKTS0226	3,07	0	0 %	3,10	3,05	14.174	4.359,5	17:36
F_EURUSD0126	1,16	0	0 %	1,16	1,16	3.909	4.542,5	17:34
F_AEFES0226	18,50	0	0 %	18,56	17,80	19.836	36.219,0	17:34
F_VAKBN0226	33,10	0	0 %	33,34	32,58	25.819	85.583,2	17:34
F_ISCTR0326	15,11	0	0 %	15,27	15,05	1.492	2.263,7	17:34
F_ISCTR0126	14,39	0	0 %	14,56	14,29	1.551.138	2.233.351,2	17:33
F_SASA0226	2,48	0	0 %	2,50	2,41	222.482	54.586,3	17:33
F_USDTRY0326	45,72	0	0 %	45,73	45,69	13.277	606.939,4	17:32
F_TSKB0126	13,26	0	0 %	13,40	13,10	93.076	123.908,7	17:31
F_DOAS0226	237,00	0	0 %	237,25	229,85	159	3.746,4	17:28
F_XPTUSD0426	2.439,00	0	0 %	2.479,00	2.420,00	105	258,6	17:28
F_HEKTS0126	3,01	0	0 %	3,04	2,98	224.114	67.321,0	17:24
F_EURUSD0226	1,17	0	0 %	1,17	1,16	64	74,5	17:24
F_CIMSA0226	47,36	0	0 %	47,42	46,77	1.186	5.603,9	17:23
F_XU0301226	17.450,00	0	0 %	17.450,00	17.251,00	9	1.560,0	17:23
F_XPDUSD0626	1.921,00	0	0 %	1.969,00	1.901,00	26	50,7	17:23
F_AEFES0326	18,97	0	0 %	19,02	18,30	4.881	9.036,9	17:21
F_XPTUSD0626	2.511,00	0	0 %	2.587,00	2.491,90	52	132,2	17:20
F_PETKM0326	18,35	0	0 %	18,39	18,29	604	1.106,9	17:20
F_TSKB0226	13,57	0	0 %	13,70	13,54	2.518	3.435,1	17:19
F_KONTR0226N1	10,50	0	0 %	10,56	10,38	2.199	4.469,3	17:18
F_EURTRY0126	50,63	0	0 %	50,91	50,63	70	3.547,3	17:17
F_OYAKC0326	26,28	0	0 %	26,28	25,99	57	149,4	17:17
F_TOASO0326	295,60	0	0 %	295,60	290,00	10	292,0	17:13
F_EURUSD0426	1,17	0	0 %	1,17	1,17	46	53,7	17:10
F_KONTR0326	10,76	0	0 %	10,76	10,66	1.140	1.222,3	17:05
F_CIMSA0326	48,53	0	0 %	48,63	48,00	146	706,3	17:01
F_HEKTS0326	3,17	0	0 %	3,18	3,14	675	213,3	17:00
F_USDTRY0526	47,70	0	0 %	47,74	47,70	1.164	55.536,9	16:59
F_XCUUSD0226	17.688,00	0	0 %	18.807,00	17.582,00	84	151,4	16:58
F_ENJSA0326	103,40	0	0 %	103,40	101,60	161	1.646,9	16:53
F_XLBNK0626	17.467,00	0	0 %	17.467,00	17.152,00	10	1.736,1	16:47
F_ODAS0326	5,63	0	0 %	5,64	5,55	249	139,3	16:38
F_USDTRY0426	46,73	0	0 %	46,78	46,71	432	20.190,9	16:31
F_ODAS0126	5,34	0	0 %	5,43	5,26	204.548	109.055,8	16:23
F_USDTRY0926	52,32	0	0 %	52,32	52,32	1	52,3	16:18
F_USDTRY0227	58,15	0	0 %	58,27	58,15	3	174,6	16:13
F_USDTRY0127	57,07	0	0 %	57,07	57,07	1	57,1	16:08
F_USDTRY0826	51,20	0	0 %	51,29	51,20	22	1.127,7	16:05
F_ODAS0226	5,47	0	0 %	5,55	5,40	19.291	10.567,5	16:00
F_GBPUSD0126	1,34	0	0 %	1,34	1,34	6	8,1	15:55
F_USDTRY0626	48,95	0	0 %	49,00	48,92	525	25.689,8	15:53
F_EURTRY1226	65,88	0	0 %	65,88	65,70	50	3.290,2	15:52
F_XCUUSD0626	19.926,50	0	0 %	19.926,50	19.926,00	2	4,0	15:29
F_EURTRY0226	51,93	0	0 %	51,97	51,87	17	882,7	14:41
F_USDTRY1026	53,50	0	0 %	53,50	53,50	1	53,5	13:30
F_USDTRY0726	50,01	0	0 %	50,10	50,00	10	500,6	12:39
F_XCUUSD0426	18.735,00	0	0 %	18.735,00	18.690,00	3	5,6	12:21
F_EURUSD1226	1,18	0	0 %	1,19	1,18	25	29,6	11:54
F_USDTRY1126	54,76	0	0 %	54,84	54,76	3	164,4	09:46
F_X10XB0626	18.000,00	0	0 %	19.145,00	18.000,00	2	371,5	09:31