CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XPDUSD0826 | 1.390,50 | 0 | 0 % | 1.390,50 | 1.368,70 | 6 | 8,3 | 09:44 |
| F_AEFES0826 | 21,87 | 0 | 0 % | 22,06 | 21,80 | 4.287 | 9.371,5 | 09:44 |
| F_ULKER0826 | 89,84 | 0 | 0 % | 90,43 | 89,03 | 348 | 3.117,4 | 09:44 |
| F_EREGL0926 | 43,83 | 0 | 0 % | 43,83 | 43,83 | 5 | 21,9 | 09:44 |
| F_AEFES0926 | 22,44 | 0 | 0 % | 22,63 | 22,35 | 184 | 412,8 | 09:44 |
| F_SISE0926 | 44,44 | 0 | 0 % | 44,67 | 44,44 | 7 | 31,2 | 09:44 |
| F_ULKER1026 | 94,30 | 0 | 0 % | 94,30 | 94,30 | 2 | 18,9 | 09:44 |
| F_KRDMD1026 | 45,06 | 0 | 0 % | 45,46 | 45,00 | 18 | 81,5 | 09:44 |
| F_ASTOR1026 | 331,75 | 0 | 0 % | 331,75 | 322,40 | 2 | 65,4 | 09:44 |
| F_THYAO1026 | 343,55 | 0 | 0 % | 362,45 | 343,55 | 9 | 315,6 | 09:44 |
| F_TRMET1026 | 148,90 | 0 | 0 % | 148,90 | 148,90 | 1 | 14,9 | 09:44 |
| F_BIMAS1026 | 408,00 | 0 | 0 % | 410,00 | 408,00 | 2 | 81,8 | 09:44 |
| F_GARAN0926 | 136,75 | 0 | 0 % | 137,95 | 136,70 | 16 | 219,4 | 09:44 |
| F_YKBNK0926 | 36,38 | 0 | 0 % | 36,78 | 36,32 | 1.111 | 4.042,8 | 09:44 |
| F_GARAN0826 | 133,40 | 0 | 0 % | 134,65 | 133,10 | 2.312 | 30.879,0 | 09:44 |
| F_THYAO0826 | 325,35 | 0 | 0 % | 328,50 | 324,25 | 8.066 | 262.522,0 | 09:44 |
| F_XLBNK0826 | 14.315,00 | 0 | 0 % | 14.394,00 | 14.315,00 | 154 | 22.092,9 | 09:44 |
| F_XAUTRYM1026 | 6.915,90 | 0 | 0 % | 6.915,90 | 6.890,00 | 557 | 3.848,5 | 09:44 |
| F_XAGUSD1026 | 62,64 | 0 | 0 % | 62,70 | 62,11 | 953 | 596,8 | 09:44 |
| F_XPTUSD0826 | 1.786,40 | 0 | 0 % | 1.797,50 | 1.786,40 | 13 | 23,3 | 09:44 |
| F_XLBNK1026 | 15.149,00 | 0 | 0 % | 15.149,00 | 15.149,00 | 1 | 151,5 | 09:44 |
| F_YKBNK0826 | 35,41 | 0 | 0 % | 35,79 | 35,39 | 14.856 | 52.734,1 | 09:44 |
| F_SISE0826 | 43,30 | 0 | 0 % | 43,60 | 43,19 | 4.851 | 21.023,1 | 09:44 |
| F_XU0301226 | 17.427,00 | 0 | 0 % | 17.427,00 | 17.427,00 | 1 | 174,3 | 09:44 |
| F_SAHOL0826 | 90,31 | 0 | 0 % | 91,73 | 90,28 | 2.567 | 23.292,2 | 09:44 |
| F_BIMAS0826 | 388,05 | 0 | 0 % | 394,60 | 386,30 | 1.133 | 43.914,0 | 09:44 |
| F_SAHOL0926 | 93,23 | 0 | 0 % | 94,31 | 93,22 | 160 | 1.502,2 | 09:44 |
| F_ULKER0926 | 92,01 | 0 | 0 % | 92,01 | 91,67 | 8 | 73,4 | 09:44 |
| F_ENKAI1026 | 91,90 | 0 | 0 % | 92,55 | 91,90 | 5 | 46,0 | 09:44 |
| F_TUPRS1026 | 320,00 | 0 | 0 % | 320,00 | 311,80 | 10 | 317,3 | 09:44 |
| F_YKBNK1026 | 37,40 | 0 | 0 % | 37,41 | 37,40 | 3 | 11,2 | 09:44 |
| F_HALKB0926 | 39,56 | 0 | 0 % | 39,90 | 39,56 | 144 | 572,9 | 09:44 |
| F_EREGL0826 | 42,61 | 0 | 0 % | 42,79 | 42,56 | 5.872 | 25.037,1 | 09:44 |
| F_HALKB0826 | 38,56 | 0 | 0 % | 38,87 | 38,53 | 1.587 | 6.133,4 | 09:44 |
| F_XAUUSD0826 | 4.188,30 | 0 | 0 % | 4.191,90 | 4.175,00 | 3.371 | 14.111,4 | 09:44 |
| F_XU0300826 | 15.778,00 | 0 | 0 % | 15.890,00 | 15.760,00 | 19.177 | 3.030.449,2 | 09:44 |
| F_GUBRF0826 | 431,05 | 0 | 0 % | 433,30 | 421,00 | 433 | 18.603,1 | 09:44 |
| F_GUBRF0926 | 443,45 | 0 | 0 % | 444,55 | 436,80 | 49 | 2.155,5 | 09:44 |
| F_TUPRS0826 | 309,50 | 0 | 0 % | 312,00 | 308,45 | 9.475 | 293.419,0 | 09:44 |
| F_KRDMD0826 | 42,71 | 0 | 0 % | 42,97 | 42,60 | 3.486 | 14.904,3 | 09:44 |
| F_ISCTR0826 | 12,87 | 0 | 0 % | 12,94 | 12,85 | 38.591 | 49.747,4 | 09:44 |
| F_XAUUSD1026 | 4.221,30 | 0 | 0 % | 4.223,80 | 4.210,00 | 149 | 628,6 | 09:44 |
| F_XAUTRYM0826 | 6.531,90 | 0 | 0 % | 6.532,90 | 6.511,20 | 9.782 | 63.804,9 | 09:44 |
| F_XAGUSD0826 | 62,01 | 0 | 0 % | 62,06 | 61,53 | 5.279 | 3.260,4 | 09:44 |
| F_XAUUSD1226 | 4.261,30 | 0 | 0 % | 4.262,70 | 4.250,80 | 9 | 38,3 | 09:44 |
| F_KRDMD0926 | 43,80 | 0 | 0 % | 43,98 | 43,77 | 20 | 87,8 | 09:44 |
| F_AKSEN0926 | 100,05 | 0 | 0 % | 100,20 | 99,89 | 5 | 50,0 | 09:44 |
| F_USDTRY0826 | 48,52 | 0 | 0 % | 48,52 | 48,51 | 8.512 | 412.957,1 | 09:44 |
| F_AKSEN0826 | 97,54 | 0 | 0 % | 98,48 | 97,31 | 510 | 4.982,9 | 09:44 |
| F_BRSAN0826 | 564,00 | 0 | 0 % | 567,40 | 563,00 | 38 | 2.146,1 | 09:44 |
| F_TUPRS0926 | 311,60 | 0 | 0 % | 312,20 | 305,00 | 246 | 7.653,1 | 09:44 |
| F_AKBNK0926 | 71,15 | 0 | 0 % | 71,41 | 71,14 | 41 | 292,1 | 09:44 |
| F_PGSUS0926 | 165,60 | 0 | 0 % | 166,80 | 165,45 | 244 | 4.062,1 | 09:44 |
| F_TKFEN0926 | 176,50 | 0 | 0 % | 176,50 | 176,50 | 5 | 88,3 | 09:44 |
| F_TKFEN0826 | 171,75 | 0 | 0 % | 173,05 | 171,70 | 209 | 3.595,6 | 09:44 |
| F_PGSUS0826 | 161,35 | 0 | 0 % | 162,65 | 161,05 | 1.442 | 23.327,8 | 09:44 |
| F_AKBNK0826 | 69,22 | 0 | 0 % | 69,67 | 69,18 | 11.543 | 80.052,9 | 09:44 |
| F_XAUTRYM1226 | 7.325,00 | 0 | 0 % | 7.325,00 | 7.250,10 | 96 | 701,1 | 09:44 |
| F_TTKOM0926 | 56,20 | 0 | 0 % | 56,53 | 56,14 | 5 | 28,1 | 09:44 |
| F_TRMET0926 | 136,15 | 0 | 0 % | 136,15 | 136,15 | 1 | 13,6 | 09:44 |
| F_TCELL0826 | 108,20 | 0 | 0 % | 109,60 | 107,85 | 1.282 | 13.924,2 | 09:44 |
| F_TTKOM0826 | 54,75 | 0 | 0 % | 55,49 | 54,66 | 2.692 | 14.801,1 | 09:44 |
| F_USDTRY0926 | 49,72 | 0 | 0 % | 49,75 | 49,70 | 369 | 18.349,5 | 09:44 |
| F_ASTOR0826 | 308,40 | 0 | 0 % | 311,50 | 308,05 | 1.020 | 31.566,6 | 09:44 |
| F_ENKAI0826 | 87,30 | 0 | 0 % | 87,90 | 86,90 | 1.856 | 16.200,3 | 09:44 |
| F_ENKAI0926 | 89,50 | 0 | 0 % | 91,36 | 89,45 | 42 | 376,3 | 09:44 |
| F_PETKM1026 | 21,10 | 0 | 0 % | 21,20 | 20,95 | 235 | 495,7 | 09:44 |
| F_ASTOR0926 | 316,95 | 0 | 0 % | 318,25 | 316,95 | 5 | 158,7 | 09:44 |
| F_TAVHL0826 | 289,35 | 0 | 0 % | 294,00 | 289,15 | 334 | 9.720,6 | 09:44 |
| F_FROTO0826 | 81,20 | 0 | 0 % | 82,30 | 81,10 | 2.126 | 17.303,5 | 09:44 |
| F_XU0301026 | 16.537,00 | 0 | 0 % | 16.634,00 | 16.515,00 | 295 | 48.829,2 | 09:44 |
| F_XPDUSD1026 | 1.458,90 | 0 | 0 % | 1.458,90 | 1.458,90 | 1 | 1,5 | 09:44 |
| F_XAGUSD1226 | 63,29 | 0 | 0 % | 63,33 | 62,40 | 39 | 24,5 | 09:44 |
| F_TRALT0826 | 48,26 | 0 | 0 % | 48,48 | 47,87 | 9.252 | 44.649,3 | 09:44 |
| F_VAKBN0826 | 31,67 | 0 | 0 % | 32,02 | 31,62 | 2.588 | 8.215,0 | 09:44 |
| F_EURUSD0826 | 1,16 | 0 | 0 % | 1,16 | 1,15 | 151 | 174,4 | 09:44 |
| F_PETKM0826 | 19,96 | 0 | 0 % | 20,32 | 19,70 | 4.903 | 9.780,2 | 09:44 |
| F_EKGYO0826 | 18,90 | 0 | 0 % | 19,07 | 18,89 | 6.970 | 13.207,2 | 09:44 |
| F_EKGYO0926 | 19,40 | 0 | 0 % | 19,54 | 19,40 | 168 | 326,7 | 09:44 |
| F_VAKBN0926 | 32,69 | 0 | 0 % | 32,70 | 32,69 | 5 | 16,3 | 09:44 |
| F_THYAO0926 | 333,50 | 0 | 0 % | 343,40 | 333,20 | 53 | 1.774,9 | 09:44 |
| F_PETKM0926 | 20,50 | 0 | 0 % | 20,66 | 20,38 | 440 | 901,0 | 09:44 |
| F_TOASO0926 | 285,95 | 0 | 0 % | 285,95 | 285,95 | 2 | 57,2 | 09:44 |
| F_KCHOL0826 | 206,65 | 0 | 0 % | 209,10 | 206,50 | 5.707 | 118.316,2 | 09:44 |
| F_TOASO0826 | 277,15 | 0 | 0 % | 281,85 | 277,15 | 169 | 4.709,9 | 09:44 |
| F_ENJSA0826 | 108,50 | 0 | 0 % | 109,65 | 108,40 | 272 | 2.960,3 | 09:44 |
| F_ASELS0826 | 359,75 | 0 | 0 % | 363,00 | 359,05 | 3.179 | 114.621,6 | 09:44 |
| F_FROTO0926 | 83,45 | 0 | 0 % | 84,95 | 83,43 | 71 | 597,0 | 09:44 |
| F_ASELS0926 | 369,35 | 0 | 0 % | 370,95 | 367,20 | 27 | 998,5 | 09:44 |
| F_USDTRY1226 | 53,69 | 0 | 0 % | 53,71 | 53,64 | 109 | 5.852,8 | 09:44 |
| F_TRALT1026 | 50,46 | 0 | 0 % | 50,66 | 50,46 | 3 | 15,2 | 09:44 |
| F_TAVHL0926 | 295,20 | 0 | 0 % | 297,95 | 295,20 | 4 | 118,7 | 09:44 |
| F_FROTO1026 | 87,10 | 0 | 0 % | 89,50 | 87,10 | 22 | 196,4 | 09:44 |
| F_SASA0826 | 2,57 | 0 | 0 % | 2,60 | 2,57 | 166.032 | 42.862,2 | 09:44 |
| F_ISCTR0926 | 13,23 | 0 | 0 % | 13,35 | 13,19 | 10.494 | 13.889,3 | 09:44 |
| F_TRALT0926 | 49,50 | 0 | 0 % | 49,63 | 49,47 | 69 | 341,9 | 09:44 |
| F_SOKM0826 | 52,28 | 0 | 0 % | 52,70 | 52,22 | 99 | 517,8 | 09:44 |
| F_KCHOL0926 | 212,10 | 0 | 0 % | 214,50 | 212,10 | 311 | 6.648,3 | 09:44 |
| F_TCELL0926 | 110,80 | 0 | 0 % | 112,05 | 110,80 | 43 | 480,0 | 09:44 |
| F_TRMET0826 | 132,10 | 0 | 0 % | 134,95 | 130,10 | 276 | 3.641,8 | 09:44 |
| F_CIMSA0826 | 46,87 | 0 | 0 % | 47,05 | 46,84 | 280 | 1.314,3 | 09:44 |
| F_BIMAS0926 | 394,70 | 0 | 0 % | 398,20 | 394,60 | 5 | 197,8 | 09:44 |
| F_MGROS0826 | 638,90 | 0 | 0 % | 645,00 | 638,40 | 81 | 5.194,1 | 09:44 |
| F_ISCTR1026 | 13,65 | 0 | 0 % | 13,65 | 13,65 | 2 | 2,7 | 09:44 |
| F_ODAS0826 | 7,75 | 0 | 0 % | 7,76 | 7,66 | 6.177 | 4.761,9 | 09:44 |
| F_TSKB1026 | 12,10 | 0 | 0 % | 12,11 | 12,10 | 3 | 3,6 | 09:44 |
| F_ODAS1026 | 8,14 | 0 | 0 % | 8,14 | 8,07 | 54 | 43,7 | 09:44 |
| F_ODAS0926 | 7,86 | 0 | 0 % | 7,99 | 7,85 | 202 | 158,8 | 09:43 |
| F_OYAKC0826 | 21,11 | 0 | 0 % | 21,19 | 21,03 | 342 | 722,2 | 09:43 |
| F_ALARK0926 | 107,95 | 0 | 0 % | 108,15 | 107,95 | 6 | 64,9 | 09:43 |
| F_ARCLK0926 | 101,25 | 0 | 0 % | 101,35 | 101,20 | 24 | 243,0 | 09:43 |
| F_ARCLK0826 | 98,95 | 0 | 0 % | 99,35 | 98,87 | 126 | 1.247,3 | 09:43 |
| F_TCELL1026 | 114,75 | 0 | 0 % | 114,75 | 114,75 | 1 | 11,5 | 09:43 |
| F_MGROS0926 | 660,50 | 0 | 0 % | 660,50 | 660,50 | 1 | 66,1 | 09:43 |
| F_DOHOL0826 | 21,08 | 0 | 0 % | 21,12 | 21,05 | 271 | 571,1 | 09:43 |
| F_VESTL0826 | 23,40 | 0 | 0 % | 23,58 | 23,40 | 1.119 | 2.629,9 | 09:43 |
| F_VESTL0926 | 24,13 | 0 | 0 % | 24,15 | 24,13 | 11 | 26,5 | 09:43 |
| F_XPTUSD1226 | 1.870,00 | 0 | 0 % | 1.870,00 | 1.870,00 | 1 | 1,9 | 09:43 |
| F_TSKB0826 | 11,48 | 0 | 0 % | 11,55 | 11,47 | 894 | 1.027,1 | 09:43 |
| F_AEFES1026 | 23,03 | 0 | 0 % | 23,03 | 23,03 | 1 | 2,3 | 09:43 |
| F_USDTRY1126 | 52,20 | 0 | 0 % | 52,21 | 52,14 | 59 | 3.078,5 | 09:43 |
| F_DOAS0826 | 176,40 | 0 | 0 % | 176,40 | 174,70 | 75 | 1.319,9 | 09:42 |
| F_DOAS0926 | 181,00 | 0 | 0 % | 181,00 | 181,00 | 2 | 36,2 | 09:42 |
| F_GUBRF1026 | 455,05 | 0 | 0 % | 457,40 | 450,35 | 64 | 2.893,8 | 09:42 |
| F_ALARK0826 | 105,30 | 0 | 0 % | 106,25 | 105,10 | 328 | 3.459,5 | 09:41 |
| F_XPTUSD1026 | 1.814,90 | 0 | 0 % | 1.814,90 | 1.814,90 | 1 | 1,8 | 09:41 |
| F_HEKTS0826 | 3,01 | 0 | 0 % | 3,02 | 3,00 | 14.118 | 4.258,6 | 09:40 |
| F_TSKB0926 | 11,78 | 0 | 0 % | 11,78 | 11,78 | 15 | 17,7 | 09:40 |
| F_EKGYO1026 | 20,00 | 0 | 0 % | 20,84 | 20,00 | 58 | 116,1 | 09:40 |
| F_SASA0926 | 2,65 | 0 | 0 % | 2,66 | 2,64 | 6.752 | 1.794,9 | 09:40 |
| F_DOHOL0926 | 21,50 | 0 | 0 % | 21,50 | 21,47 | 11 | 23,6 | 09:40 |
| F_DOHOL1026 | 22,00 | 0 | 0 % | 22,00 | 22,00 | 10 | 22,0 | 09:35 |
| F_SASA1026 | 2,73 | 0 | 0 % | 2,73 | 2,73 | 200 | 54,6 | 09:35 |
| F_USDTRY0827 | 65,25 | 0 | 0 % | 65,25 | 65,25 | 1 | 65,3 | 07:30 |
