VİOP/Varant Fiyatları

Son Dakika

SON DAKİKA | New York`ta ekonomi zi...

Sanayi ve Teknoloji Bakanı Kacır CN...

Tom Barrack`tan Türkiye`ye övgü dol...

BM diplomasisi! Cumhurbaşkanı Erdoğ...

Trump: “İran`la görüşme çok iyi geç...

İran`dan Hürmüz resti! 7 şart, 4 gü...

Hürmüz`de gemi vuruldu: Petrol yeni...

KADEMELİ EMEKLİLİK MECLİS`E GELDİ M...

Yıldız Savaşları evreni gerçeğe dön...

İtalya`yı karıştıran `etek boyu` ta...

OECD`nin Türkiye raporu yayımlandı:...

ŞARTLAR DEĞİŞTİ! İran: Amerika anla...

SON DAKİKA... BM Genel Kurulu’nda i...

Dizel fiyatları Avrupa ekonomisini ...

Trump ve Rodriguez`den ilk yüz yüze...

Trump-Şi görüşmesinde Tayvan pazarl...

TCMB açıkladı: Enflasyon beklentile...

Orman kanunlarına mı döneceğiz? Mac...

Fiji`de HIV alarmı: Her 60 yetişkin...

VIOP

VARANT

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

F_KRDMD1126	49,80	0	0 %	50,18	48,10	471	2.321,3	17:44
F_PGSUS0926	149,55	0	0 %	152,60	149,55	31.032	469.366,2	17:44
F_SISE0926	40,36	0	0 %	41,16	40,34	126.947	517.860,7	17:44
F_TAVHL1026	289,35	0	0 %	293,50	284,55	13.251	383.131,6	17:44
F_XU0301026	16.674,00	0	0 %	16.861,00	16.463,00	244.157	40.746.392,9	17:44
F_XAGUSD1026	64,96	0	0 %	66,69	64,74	119.860	78.970,6	17:44
F_XAUUSD1026	4.309,30	0	0 %	4.357,50	4.301,00	19.355	83.709,0	17:44
F_XAGUSD1226	65,70	0	0 %	67,31	65,46	18.235	12.028,5	17:44
F_AKBNK0926	73,15	0	0 %	74,29	73,07	309.528	2.279.416,7	17:44
F_KRDMD0926	46,80	0	0 %	47,73	45,50	159.305	745.869,8	17:44
F_XAUTRYM1226	7.405,00	0	0 %	7.485,40	7.390,90	8.737	65.004,0	17:44
F_MGROS0926	538,20	0	0 %	544,40	535,20	6.370	343.255,4	17:44
F_TAVHL0926	281,50	0	0 %	285,75	277,30	26.814	755.589,2	17:44
F_KCHOL0926	221,05	0	0 %	224,55	220,55	68.438	1.523.132,3	17:44
F_HALKB0926	45,81	0	0 %	46,94	45,81	71.007	329.418,5	17:44
F_CIMSA1126	45,10	0	0 %	45,81	45,10	44	200,2	17:44
F_PGSUS1126	157,90	0	0 %	160,35	157,55	154	2.442,1	17:44
F_SISE1126	42,65	0	0 %	43,37	42,65	134	577,3	17:44
F_BIMAS1126	459,00	0	0 %	461,75	456,35	6	275,5	17:44
F_ALARK1126	115,00	0	0 %	116,20	115,00	4	46,2	17:44
F_XU0300227	18.199,00	0	0 %	18.376,00	17.939,00	81	14.712,0	17:44
F_THYAO0926	299,45	0	0 %	303,90	299,45	90.806	2.740.573,5	17:44
F_THYAO1026	307,90	0	0 %	312,35	307,90	18.859	585.252,7	17:44
F_KCHOL1026	227,25	0	0 %	230,70	226,80	13.359	305.749,1	17:44
F_AKBNK1026	75,22	0	0 %	76,35	75,16	71.002	537.597,0	17:44
F_ASELS1026	393,40	0	0 %	398,20	389,75	18.430	727.991,7	17:44
F_TRALT0926	50,23	0	0 %	51,89	49,93	217.895	1.114.057,0	17:44
F_TTKOM0926	54,31	0	0 %	55,17	53,68	79.792	434.916,2	17:44
F_XAUUSD1226	4.349,00	0	0 %	4.395,10	4.342,30	2.158	9.406,8	17:44
F_XLBNK1026	15.425,00	0	0 %	15.621,00	15.391,00	2.662	412.370,5	17:44
F_XAUTRYM1026	6.974,00	0	0 %	7.047,20	6.964,00	51.894	363.722,9	17:44
F_ENKAI1126	93,99	0	0 %	93,99	91,82	55	511,1	17:44
F_TUPRS1126	430,00	0	0 %	432,15	410,85	382	16.309,7	17:44
F_TRALT1126	52,58	0	0 %	54,41	52,01	621	3.299,5	17:44
F_ASTOR1126	278,60	0	0 %	283,95	272,65	477	13.266,7	17:44
F_TOASO1126	297,80	0	0 %	305,00	293,00	30	892,3	17:44
F_AKSEN0926	70,52	0	0 %	71,12	68,04	41.986	294.004,4	17:44
F_TUPRS1026	419,50	0	0 %	422,90	399,95	18.926	786.094,4	17:44
F_BRSAN0926	671,20	0	0 %	686,20	669,30	3.675	249.490,5	17:44
F_YKBNK0926	36,92	0	0 %	37,54	36,68	640.723	2.375.989,1	17:44
F_XU0301226	17.452,00	0	0 %	17.616,00	17.236,00	7.547	1.319.444,3	17:44
F_ASELS1126	403,00	0	0 %	407,20	400,40	4.467	181.365,5	17:44
F_TKFEN1126	277,25	0	0 %	279,70	255,55	221	5.988,2	17:44
F_VESTL1126	23,70	0	0 %	24,20	23,51	141	334,8	17:44
F_MGROS1126	565,60	0	0 %	565,60	562,30	9	508,2	17:44
F_AKSEN1126	74,50	0	0 %	74,68	72,56	126	928,5	17:44
F_ENKAI0926	88,56	0	0 %	89,50	87,01	34.259	303.670,2	17:44
F_TKFEN0926	267,95	0	0 %	269,95	245,65	74.510	1.954.824,7	17:44
F_ASTOR0926	267,80	0	0 %	272,90	258,05	65.607	1.746.073,4	17:44
F_ASELS0926	382,85	0	0 %	388,00	379,15	56.921	2.184.452,9	17:44
F_EREGL0926	38,66	0	0 %	39,38	37,82	311.679	1.207.255,8	17:44
F_TKFEN1026	274,20	0	0 %	276,85	251,35	21.816	589.284,3	17:44
F_ULKER1026	92,64	0	0 %	93,65	91,29	3.544	32.760,6	17:44
F_ENKAI1026	90,90	0	0 %	91,86	89,37	13.430	122.219,7	17:44
F_EKGYO0926	19,89	0	0 %	20,32	19,82	540.805	1.086.591,4	17:44
F_ULKER1126	95,47	0	0 %	95,91	94,04	69	657,8	17:44
F_TAVHL1126	297,90	0	0 %	298,40	295,00	19	563,4	17:44
F_THYAO1126	316,30	0	0 %	319,20	316,30	1.318	42.005,3	17:44
F_TRMET1126	147,60	0	0 %	152,10	139,25	172	2.565,0	17:44
F_KCHOL1126	233,50	0	0 %	236,50	233,00	39	914,2	17:44
F_SAHOL0926	91,55	0	0 %	92,72	91,25	86.846	798.313,2	17:44
F_XLBNK1226	16.339,00	0	0 %	16.487,00	16.289,00	282	46.311,8	17:44
F_ISCTR0926	13,66	0	0 %	13,77	13,52	1.505.458	2.056.078,7	17:44
F_TRMET0926	139,95	0	0 %	144,40	137,15	28.306	403.128,5	17:44
F_XAUUSD0227	4.388,00	0	0 %	4.421,80	4.387,90	23	101,5	17:44
F_TUPRS0926	407,90	0	0 %	411,20	388,35	72.187	2.915.577,3	17:44
F_EURUSD1226	1,15	0	0 %	1,15	1,15	104	119,3	17:44
F_FROTO1026	80,93	0	0 %	82,53	80,93	13.667	111.500,1	17:44
F_FROTO0926	78,71	0	0 %	80,35	78,70	46.048	365.056,9	17:44
F_GUBRF1126	475,40	0	0 %	475,65	459,75	463	22.417,9	17:44
F_TTKOM1126	57,95	0	0 %	58,02	56,66	225	1.290,0	17:44
F_EKGYO1026	20,45	0	0 %	20,87	20,35	184.313	380.594,2	17:44
F_HALKB1026	42,78	0	0 %	43,83	42,77	32.060	138.588,4	17:44
F_VAKBN0926	34,22	0	0 %	34,86	33,90	132.294	456.064,5	17:44
F_TOASO1026	288,45	0	0 %	295,05	285,40	2.912	84.506,2	17:44
F_TOASO0926	280,85	0	0 %	287,25	277,35	9.741	274.707,7	17:44
F_VESTL1026	23,00	0	0 %	23,56	22,84	7.209	16.721,2	17:44
F_EREGL1026	39,72	0	0 %	40,44	38,90	60.225	239.309,3	17:44
F_ENJSA0926	110,15	0	0 %	111,60	108,65	6.457	71.496,9	17:44
F_XPTUSD1026	1.770,20	0	0 %	1.823,90	1.770,10	76	135,3	17:44
F_TTKOM1026	55,87	0	0 %	56,65	55,20	24.159	135.327,9	17:44
F_TRALT1026	51,15	0	0 %	52,81	50,00	30.748	160.207,4	17:44
F_XAGUSD0227	66,36	0	0 %	68,06	66,20	323	216,3	17:44
F_GARAN0926	134,00	0	0 %	136,25	133,60	61.534	827.851,1	17:44
F_DOHOL1126	21,25	0	0 %	21,60	21,25	285	610,8	17:44
F_VAKBN1026	35,16	0	0 %	35,79	34,92	28.372	100.491,5	17:44
F_XPDUSD1026	1.278,90	0	0 %	1.311,40	1.274,60	28	36,1	17:44
F_EREGL1126	40,86	0	0 %	41,16	39,96	544	2.212,5	17:44
F_KRDMD1026	48,08	0	0 %	49,00	46,76	34.300	165.031,5	17:44
F_TRMET1026	143,80	0	0 %	148,15	140,15	4.940	72.096,4	17:44
F_GARAN1126	141,40	0	0 %	143,40	141,15	39	551,8	17:44
F_GUBRF0926	450,50	0	0 %	457,55	441,80	11.261	510.046,8	17:44
F_SASA0926	2,29	0	0 %	2,35	2,27	5.189.385	1.197.852,2	17:44
F_GARAN1026	137,70	0	0 %	140,05	137,40	9.214	127.566,3	17:44
F_ASTOR1026	272,75	0	0 %	277,65	262,75	10.479	282.939,1	17:44
F_BIMAS1026	448,45	0	0 %	452,00	442,00	6.590	294.291,6	17:44
F_VESTL0926	22,41	0	0 %	22,96	22,24	71.317	160.960,7	17:44
F_BIMAS0926	435,90	0	0 %	439,75	430,20	21.227	924.704,3	17:44
F_ARCLK1126	92,79	0	0 %	93,80	92,76	55	513,4	17:44
F_CIMSA1026	43,97	0	0 %	44,74	43,97	3.236	14.372,0	17:44
F_EURTRY0926	55,95	0	0 %	56,10	55,95	56	3.137,1	17:44
F_DOAS1126	165,35	0	0 %	169,10	165,35	21	350,9	17:44
F_ALARK0926	108,95	0	0 %	110,55	108,60	11.796	129.316,5	17:44
F_FROTO1126	82,90	0	0 %	84,49	82,90	208	1.734,5	17:44
F_GUBRF1026	458,85	0	0 %	466,05	446,70	2.278	105.295,0	17:44
F_SOKM1126	61,09	0	0 %	61,29	60,59	6	36,6	17:44
F_YKBNK1126	38,95	0	0 %	39,60	38,79	707	2.755,1	17:44
F_AEFES1126	19,85	0	0 %	20,07	19,69	1.168	2.328,5	17:44
F_AKBNK1126	77,20	0	0 %	78,20	77,20	358	2.780,1	17:44
F_OYAKC0926	21,22	0	0 %	21,64	21,20	29.414	63.153,8	17:44
F_CIMSA0926	42,77	0	0 %	43,69	42,77	12.919	55.736,9	17:44
F_X10XB1026	21.050,00	0	0 %	21.050,00	20.665,00	4	835,5	17:44
F_DOHOL1026	20,75	0	0 %	21,27	20,73	5.096	10.662,2	17:44
F_EURUSD1026	1,14	0	0 %	1,15	1,14	671	767,4	17:44
F_TCELL1126	106,65	0	0 %	107,95	106,00	134	1.436,4	17:43
F_DOHOL0926	20,36	0	0 %	20,97	20,34	77.183	159.283,4	17:43
F_EKGYO1126	21,00	0	0 %	21,38	20,90	753	1.597,0	17:43
F_EURUSD0926	1,14	0	0 %	1,14	1,14	3.972	4.534,4	17:43
F_USDTRY1226	52,85	0	0 %	52,88	52,82	48.664	2.571.168,8	17:43
F_TSKB0926	10,84	0	0 %	11,03	10,79	80.699	87.963,4	17:43
F_ODAS0926	6,83	0	0 %	7,03	6,69	396.968	272.380,2	17:43
F_OYAKC1026	21,79	0	0 %	22,21	21,79	3.717	8.193,3	17:43
F_SAHOL1126	96,70	0	0 %	97,81	96,37	102	990,1	17:43
F_HEKTS1126	2,41	0	0 %	2,47	2,39	2.881	702,1	17:43
F_HEKTS1026	2,35	0	0 %	2,42	2,33	48.236	11.413,3	17:43
F_HEKTS0926	2,28	0	0 %	2,35	2,26	661.838	152.667,4	17:43
F_YKBNK1026	37,96	0	0 %	38,60	37,73	102.132	389.189,4	17:43
F_OYAKC1126	22,36	0	0 %	22,72	22,36	78	176,0	17:43
F_HALKB1126	43,45	0	0 %	44,69	43,42	391	1.726,3	17:43
F_ISCTR1026	14,06	0	0 %	14,17	13,86	432.043	607.355,3	17:43
F_VAKBN1126	36,15	0	0 %	36,50	35,99	1.054	3.836,9	17:43
F_SISE1026	41,56	0	0 %	42,28	41,56	33.904	142.179,1	17:43
F_DOAS1026	162,00	0	0 %	165,30	161,95	113	1.857,0	17:43
F_DOAS0926	158,00	0	0 %	161,50	158,00	1.214	19.408,0	17:43
F_ULKER0926	90,26	0	0 %	91,24	87,65	14.476	130.466,6	17:43
F_SOKM0926	58,69	0	0 %	59,15	57,09	11.421	66.737,6	17:43
F_MGROS1026	553,70	0	0 %	564,90	550,10	1.926	106.892,5	17:43
F_ENJSA1126	115,90	0	0 %	116,00	115,80	21	243,5	17:43
F_AEFES1026	19,30	0	0 %	19,55	19,18	66.519	129.130,4	17:43
F_ARCLK0926	88,64	0	0 %	89,96	88,26	7.033	62.854,7	17:43
F_SAHOL1026	94,13	0	0 %	95,30	93,85	26.877	253.869,8	17:43
F_AKSEN1026	72,61	0	0 %	73,04	70,38	7.034	50.685,4	17:43
F_ARCLK1026	90,63	0	0 %	91,80	90,38	937	8.566,2	17:43
F_ALARK1026	112,10	0	0 %	113,60	111,55	1.510	17.004,0	17:43
F_PGSUS1026	153,50	0	0 %	156,25	153,40	6.027	93.231,8	17:42
F_SASA1026	2,35	0	0 %	2,41	2,33	1.367.316	326.115,6	17:42
F_BRSAN1126	711,00	0	0 %	721,60	711,00	4	287,2	17:42
F_AEFES0926	18,92	0	0 %	19,22	18,81	135.022	256.741,7	17:42
F_ENJSA1026	113,35	0	0 %	114,35	112,75	581	6.601,2	17:42
F_BRSAN1026	691,40	0	0 %	704,60	690,90	217	15.133,4	17:42
F_ISCTR1126	14,43	0	0 %	14,55	14,05	2.175	3.128,9	17:42
F_USDTRY1227	69,90	0	0 %	69,94	69,85	3.000	209.657,6	17:42
F_XLBNK0227	17.217,00	0	0 %	17.336,00	17.217,00	6	1.038,8	17:42
F_USDTRY1026	50,29	0	0 %	50,29	50,26	119.593	6.012.137,0	17:41
F_USDTRY1127	68,27	0	0 %	68,27	68,24	6	409,5	17:41
F_TCELL0926	100,85	0	0 %	102,40	100,30	37.786	383.081,7	17:41
F_TSKB1026	11,15	0	0 %	11,32	11,10	10.896	12.188,7	17:41
F_EURTRY1026	57,46	0	0 %	57,61	57,46	1.039	59.773,8	17:40
F_XPTUSD1226	1.809,30	0	0 %	1.825,00	1.809,30	2	3,6	17:40
F_USDTRY0427	58,10	0	0 %	58,10	57,92	2.022	117.275,4	17:40
F_XAUTRYM0227	7.840,00	0	0 %	7.943,80	7.829,70	350	2.758,5	17:40
F_USDTRY0926	49,07	0	0 %	49,08	49,04	161.822	7.940.089,5	17:39
F_USDTRY0527	59,43	0	0 %	59,43	59,36	73	4.335,7	17:38
F_TCELL1026	103,85	0	0 %	105,20	103,40	11.497	119.857,1	17:37
F_ODAS1026	6,98	0	0 %	7,19	6,86	67.177	47.140,9	17:36
F_TSKB1126	11,47	0	0 %	11,64	11,40	888	1.023,4	17:36
F_SOKM1026	60,40	0	0 %	60,54	58,92	2.505	15.018,4	17:35
F_USDTRY1126	51,56	0	0 %	51,57	51,54	25.146	1.296.214,9	17:35
F_EURTRY1227	81,10	0	0 %	81,79	81,10	222	18.145,6	17:30
F_ODAS1126	7,18	0	0 %	7,35	7,05	1.898	1.362,4	17:26
F_USDTRY0327	56,73	0	0 %	56,75	56,68	4.356	247.069,0	17:25
F_SASA1126	2,41	0	0 %	2,48	2,40	11.491	2.801,1	17:18
F_USDTRY0127	54,08	0	0 %	54,14	54,05	165	8.923,7	17:13
F_USDTRY0227	55,34	0	0 %	55,34	55,23	1.201	66.436,6	17:08
F_XPDUSD1226	1.302,20	0	0 %	1.316,00	1.301,40	11	14,4	17:04
F_USDTRY0727	62,12	0	0 %	62,20	62,12	64	3.977,2	17:01
F_EURTRY1226	60,66	0	0 %	60,88	60,50	285	17.267,3	16:57
F_USDTRY0927	65,09	0	0 %	65,21	64,98	4.180	271.718,6	16:54
F_USDTRY1027	66,49	0	0 %	66,75	66,49	118	7.858,1	16:52
F_XPDUSD0227	1.335,80	0	0 %	1.336,90	1.335,50	4	5,3	16:51
F_PETKM1126	24,47	0	0 %	24,47	22,30	3.025	7.282,3	16:50
F_XCUUSD1026	14.555,00	0	0 %	14.555,00	14.555,00	35	50,9	16:07
F_USDTRY0627	60,65	0	0 %	60,72	60,56	375	22.735,2	15:56
F_PETKM1026	23,77	0	0 %	23,77	21,63	85.678	195.975,8	15:31
F_PETKM0926	23,12	0	0 %	23,12	21,01	326.709	733.775,4	15:31
F_USDTRY0827	63,56	0	0 %	63,66	63,56	16	1.018,0	15:14
F_XCUUSD0227	14.885,50	0	0 %	14.885,50	14.885,50	1	1,5	12:48