VİOP/Varant Fiyatları

Son Dakika

İsrail, Sarı Hat`dan çekilme şartın...

ABD-İran savaşında ağır bilanço...

Rusya`nın Gölge Filosuna İtalyan op...

İran`dan Hürmüz resti: ABD`nin ablu...

Trump`tan İran`a sert sözler: İkiyü...

İspanya göç krizi AB`yi böldü...

SON DAKİKA HABERİ: Borsa günü düşüş...

Karabağ’da son durum ne? CNN TÜRK A...

Petrol fiyatlarında sert düşüş! Bre...

Şara devrime giden süreci anlattı...

AB`yi karıştıran `göç` krizi! Kriti...

`Adana kebap` Ermenistan Meclisi`nd...

Bitcoin haftaya düşüşle başladı: 62...

Kızıldeniz’deki gerilimin perde ark...

Netanyahu Mısır`a mı saldıracak?...

Suriye Cumhurbaşkanı Şara, IKBY Baş...

Avrupa`da nehirler kuruyor! `Nüklee...

SON DAKİKA | Dev bankadan altın içi...

Sanayi Bakanlığı 26 bin ürünü denet...

VIOP

VARANT

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

F_ULKER1026	95,20	0	0 %	98,73	89,51	492	4.669,7	17:44
F_EREGL1026	44,00	0	0 %	45,67	44,00	156	694,1	17:44
F_TAVHL0826	283,85	0	0 %	289,25	282,45	13.494	385.220,5	17:44
F_ASTOR0826	297,00	0	0 %	309,00	294,40	51.192	1.528.656,8	17:44
F_EREGL0826	41,81	0	0 %	44,26	41,52	366.485	1.556.098,0	17:44
F_TCELL0826	106,85	0	0 %	107,35	102,80	102.634	1.077.643,3	17:44
F_AKSEN0826	93,47	0	0 %	100,40	92,62	54.148	515.376,7	17:44
F_ENKAI0826	89,02	0	0 %	90,90	88,57	20.416	182.916,1	17:44
F_BRSAN0826	548,20	0	0 %	550,90	531,90	3.549	192.091,0	17:44
F_TKFEN0826	169,90	0	0 %	174,85	158,40	54.460	916.099,0	17:44
F_THYAO0826	325,85	0	0 %	332,80	324,70	61.070	1.999.577,3	17:44
F_AKBNK0826	67,56	0	0 %	68,19	65,57	624.319	4.216.697,7	17:44
F_XU0301026	16.228,00	0	0 %	16.532,00	16.177,00	5.563	906.175,6	17:44
F_XLBNK1026	14.997,00	0	0 %	15.050,00	14.700,00	163	24.365,5	17:44
F_XPTUSD0826	1.635,10	0	0 %	1.668,10	1.625,10	43	70,6	17:44
F_XAUUSD0826	4.052,70	0	0 %	4.088,00	4.035,10	14.863	60.400,4	17:44
F_XLBNK0826	14.145,00	0	0 %	14.255,00	13.808,00	6.593	930.635,7	17:44
F_XU0300826	15.501,00	0	0 %	15.809,00	15.442,00	258.248	40.249.329,2	17:44
F_TRALT1026	48,43	0	0 %	48,43	47,16	237	1.124,8	17:44
F_GARAN1026	137,90	0	0 %	137,90	136,90	9	123,7	17:44
F_TCELL0926	109,75	0	0 %	110,05	105,35	1.228	13.220,5	17:44
F_AKSEN0926	95,95	0	0 %	102,20	95,17	1.128	10.916,9	17:44
F_ASELS0926	353,05	0	0 %	362,85	349,50	1.305	46.192,3	17:44
F_AKBNK0926	69,35	0	0 %	69,98	67,07	14.854	104.100,2	17:44
F_THYAO0926	334,75	0	0 %	340,35	333,10	3.368	113.241,7	17:44
F_YKBNK0926	35,79	0	0 %	36,08	34,69	20.362	73.194,9	17:44
F_TAVHL0926	290,45	0	0 %	292,75	288,10	180	5.229,6	17:44
F_YKBNK1026	36,80	0	0 %	37,46	36,40	481	1.776,3	17:44
F_KRDMD1026	43,19	0	0 %	44,12	42,97	12	51,9	17:44
F_THYAO1026	344,00	0	0 %	359,15	343,25	21	730,0	17:44
F_ARCLK1026	102,50	0	0 %	104,00	101,00	221	2.246,6	17:44
F_VAKBN0826	31,12	0	0 %	31,26	30,18	108.614	336.255,3	17:44
F_KRDMD0826	41,26	0	0 %	42,98	41,05	171.052	714.465,9	17:44
F_BIMAS0826	387,75	0	0 %	404,95	385,80	34.234	1.339.045,5	17:44
F_PETKM0826	19,34	0	0 %	19,56	18,99	217.888	420.644,9	17:44
F_ASELS1026	362,50	0	0 %	370,55	361,00	23	839,6	17:44
F_ASTOR1026	310,00	0	0 %	339,95	301,15	10	314,3	17:44
F_AKSEN1026	98,72	0	0 %	102,00	97,80	52	513,1	17:44
F_AKBNK1026	71,50	0	0 %	72,18	68,49	165	1.173,2	17:44
F_BIMAS0926	395,50	0	0 %	412,15	394,15	297	11.845,9	17:44
F_KRDMD0926	42,33	0	0 %	44,00	42,15	2.133	9.127,1	17:44
F_PETKM0926	19,86	0	0 %	20,05	19,51	3.457	6.848,3	17:44
F_TCELL1026	113,45	0	0 %	117,75	107,20	72	809,3	17:44
F_TTKOM0826	54,00	0	0 %	54,34	52,82	88.275	474.068,9	17:44
F_XU0301226	17.106,00	0	0 %	17.387,00	17.027,00	540	92.194,2	17:44
F_SAHOL0826	88,45	0	0 %	89,20	87,57	112.679	995.915,5	17:44
F_KCHOL1026	211,70	0	0 %	212,10	210,00	10	211,1	17:44
F_SAHOL0926	91,04	0	0 %	91,25	89,87	1.339	12.128,4	17:44
F_TKFEN0926	174,55	0	0 %	177,30	161,95	2.296	39.445,6	17:44
F_EREGL0926	42,87	0	0 %	45,35	42,64	5.732	24.869,1	17:44
F_EKGYO1026	19,79	0	0 %	19,79	19,41	14	27,6	17:44
F_ASELS0826	344,35	0	0 %	355,50	340,15	63.278	2.180.438,6	17:44
F_SISE0826	43,07	0	0 %	43,48	42,60	89.599	385.763,0	17:44
F_XAUTRYM0826	6.324,70	0	0 %	6.374,80	6.303,00	69.829	442.816,6	17:44
F_XAGUSD0826	57,50	0	0 %	58,65	56,83	53.321	30.786,6	17:44
F_XAGUSD1026	58,07	0	0 %	59,26	57,48	7.857	4.578,2	17:44
F_XPDUSD1026	1.292,60	0	0 %	1.292,60	1.285,60	12	15,5	17:44
F_TRALT0826	46,09	0	0 %	46,28	44,90	224.788	1.028.005,4	17:44
F_TRALT0926	47,32	0	0 %	47,46	46,00	2.447	11.461,8	17:44
F_VAKBN0926	31,90	0	0 %	32,03	31,01	933	2.963,8	17:44
F_HALKB0826	38,35	0	0 %	39,45	38,01	164.743	637.705,5	17:44
F_YKBNK0826	34,83	0	0 %	35,12	33,81	981.523	3.412.235,1	17:44
F_TRMET0826	127,85	0	0 %	129,30	124,40	22.078	278.686,1	17:44
F_KCHOL0826	201,05	0	0 %	204,50	198,35	69.558	1.393.588,8	17:44
F_X10XB1026	19.899,00	0	0 %	20.421,00	19.899,00	50	10.072,8	17:44
F_X10XB0826	18.966,00	0	0 %	19.420,00	18.947,00	39	7.411,0	17:44
F_MGROS0826	626,80	0	0 %	651,40	623,50	5.900	371.976,3	17:44
F_ENJSA0826	112,05	0	0 %	113,40	107,85	12.228	135.626,8	17:44
F_VESTL0926	23,86	0	0 %	24,63	23,80	1.563	3.754,1	17:44
F_VESTL0826	23,23	0	0 %	24,07	23,10	33.228	77.855,3	17:44
F_GARAN0826	130,70	0	0 %	131,50	127,50	183.795	2.389.267,1	17:44
F_SAHOL1026	92,73	0	0 %	92,73	92,73	2	18,5	17:44
F_EURUSD0926	1,16	0	0 %	1,16	1,15	459	530,3	17:44
F_ENJSA0926	116,30	0	0 %	116,30	110,70	529	6.024,0	17:44
F_ASTOR0926	304,35	0	0 %	315,50	302,25	1.215	37.160,1	17:44
F_TUPRS1026	306,65	0	0 %	312,85	290,05	23	707,6	17:44
F_GUBRF0926	424,85	0	0 %	429,90	414,75	762	32.512,2	17:44
F_ISCTR0926	13,35	0	0 %	13,53	13,20	21.167	28.396,9	17:44
F_MGROS0926	642,10	0	0 %	666,00	640,10	121	7.883,7	17:44
F_FROTO0926	82,90	0	0 %	85,21	82,80	625	5.242,2	17:44
F_TUPRS0926	301,05	0	0 %	304,40	295,00	2.462	74.174,8	17:44
F_FROTO0826	80,65	0	0 %	83,60	80,60	51.829	422.452,8	17:44
F_ISCTR0826	13,01	0	0 %	13,19	12,90	1.283.750	1.677.566,0	17:44
F_TUPRS0826	299,10	0	0 %	303,15	293,65	72.442	2.164.525,5	17:44
F_TAVHL1026	294,80	0	0 %	303,50	294,80	2	59,8	17:44
F_GUBRF0826	412,65	0	0 %	419,50	403,45	9.451	389.803,5	17:44
F_KCHOL0926	206,10	0	0 %	209,65	204,00	378	7.777,1	17:44
F_SISE0926	44,35	0	0 %	44,70	43,71	1.916	8.477,0	17:44
F_TKFEN1026	179,15	0	0 %	180,50	165,45	100	1.743,6	17:44
F_ENKAI0926	91,45	0	0 %	93,05	90,99	458	4.198,1	17:44
F_TOASO0826	277,85	0	0 %	281,90	271,95	8.827	245.001,4	17:44
F_XPDUSD0826	1.258,80	0	0 %	1.293,20	1.254,50	86	109,3	17:44
F_ARCLK0826	98,32	0	0 %	99,50	95,77	11.061	108.491,9	17:44
F_EKGYO0926	19,13	0	0 %	19,40	18,90	7.849	15.003,3	17:44
F_BRSAN0926	564,10	0	0 %	564,10	546,50	54	2.996,9	17:44
F_EKGYO0826	18,64	0	0 %	18,97	18,38	579.810	1.081.698,8	17:44
F_XAUUSD1026	4.084,00	0	0 %	4.117,90	4.066,70	2.638	10.804,5	17:44
F_TSKB0926	11,78	0	0 %	11,83	11,61	2.638	3.090,5	17:44
F_XAUTRYM1026	6.700,00	0	0 %	6.771,30	6.679,80	2.790	18.782,9	17:44
F_TTKOM0926	55,48	0	0 %	55,75	54,00	1.155	6.363,6	17:44
F_SOKM0826	51,30	0	0 %	53,19	51,12	10.963	56.979,4	17:44
F_XAGUSD1226	58,70	0	0 %	59,91	58,20	1.577	928,3	17:44
F_EURTRY0826	56,06	0	0 %	56,50	56,06	285	15.980,9	17:44
F_GARAN0926	134,20	0	0 %	134,95	131,10	1.216	16.234,6	17:44
F_USDTRY0826	48,58	0	0 %	48,62	48,57	396.019	19.240.273,0	17:44
F_PGSUS0826	159,45	0	0 %	162,35	158,70	25.927	416.001,2	17:44
F_TSKB0826	11,46	0	0 %	11,54	11,28	95.557	109.740,2	17:44
F_XAUUSD1226	4.123,90	0	0 %	4.146,90	4.118,60	32	132,2	17:44
F_TOASO0926	285,80	0	0 %	288,75	279,90	205	5.866,5	17:44
F_USDTRY0926	49,79	0	0 %	49,83	49,77	75.578	3.763.686,3	17:44
F_PGSUS0926	164,10	0	0 %	166,70	163,00	462	7.610,3	17:43
F_HALKB0926	39,33	0	0 %	40,39	39,09	2.726	10.864,5	17:43
F_USDTRY1126	52,35	0	0 %	52,50	52,35	615	32.229,8	17:43
F_USDTRY0927	67,10	0	0 %	67,30	66,80	382	25.624,8	17:43
F_DOAS0926	179,20	0	0 %	186,00	177,35	269	4.847,9	17:43
F_DOAS0826	175,00	0	0 %	182,40	173,00	3.036	53.578,6	17:43
F_CIMSA0826	46,13	0	0 %	46,60	45,84	10.953	50.709,0	17:43
F_CIMSA0926	47,31	0	0 %	47,69	47,20	503	2.391,9	17:43
F_ULKER0826	90,00	0	0 %	90,43	88,87	13.423	120.511,5	17:43
F_ULKER0926	92,54	0	0 %	92,80	91,22	485	4.472,0	17:43
F_FROTO1026	90,13	0	0 %	90,13	83,26	58	496,7	17:43
F_SISE1026	45,53	0	0 %	45,69	45,27	18	82,0	17:43
F_HEKTS0926	3,09	0	0 %	3,11	3,03	14.245	4.379,4	17:43
F_HEKTS0826	3,01	0	0 %	3,03	2,94	1.040.125	311.515,5	17:43
F_EURTRY1026	58,81	0	0 %	58,90	58,52	37	2.175,5	17:43
F_ODAS0926	7,74	0	0 %	8,19	7,67	22.886	18.201,2	17:43
F_ODAS0826	7,57	0	0 %	7,98	7,49	380.775	294.691,2	17:43
F_ALARK0826	105,20	0	0 %	105,80	102,55	13.569	141.650,8	17:43
F_DOHOL0826	21,13	0	0 %	21,44	20,88	30.362	64.116,0	17:43
F_DOHOL0926	21,67	0	0 %	21,87	21,45	1.475	3.192,5	17:43
F_EURUSD1026	1,16	0	0 %	1,16	1,16	14	16,2	17:43
F_USDTRY0727	64,02	0	0 %	64,17	63,86	365	23.413,3	17:43
F_GUBRF1026	439,70	0	0 %	439,85	431,65	3	131,1	17:43
F_TRMET0926	131,10	0	0 %	132,00	127,80	821	10.608,5	17:43
F_ALARK0926	108,15	0	0 %	108,50	105,20	149	1.599,8	17:43
F_SASA0826	2,60	0	0 %	2,62	2,53	4.668.044	1.205.107,8	17:43
F_BIMAS1026	407,85	0	0 %	413,80	407,85	22	901,9	17:43
F_GBPUSD0826	1,35	0	0 %	1,35	1,34	24	32,3	17:42
F_AEFES0826	22,56	0	0 %	23,05	22,18	158.417	357.817,2	17:42
F_AEFES0926	23,14	0	0 %	23,64	22,80	4.439	10.261,7	17:42
F_TTKOM1026	57,21	0	0 %	57,21	56,64	30	170,5	17:41
F_DOAS1026	183,00	0	0 %	183,00	183,00	3	54,9	17:41
F_EURUSD0826	1,15	0	0 %	1,16	1,15	5.874	6.779,6	17:41
F_AEFES1026	23,56	0	0 %	23,68	23,30	65	152,3	17:41
F_USDTRY1026	51,03	0	0 %	51,15	51,02	4.073	207.859,7	17:40
F_PETKM1026	20,43	0	0 %	20,53	19,78	334	681,9	17:40
F_SASA0926	2,67	0	0 %	2,69	2,61	204.178	54.101,7	17:40
F_ENJSA1026	118,00	0	0 %	118,00	109,20	113	1.281,0	17:40
F_VESTL1026	24,54	0	0 %	25,51	24,53	54	133,7	17:40
F_OYAKC0926	21,40	0	0 %	21,69	21,16	770	1.649,4	17:39
F_OYAKC0826	20,87	0	0 %	21,22	20,66	51.627	108.064,2	17:38
F_XCUUSD0826	13.810,00	0	0 %	13.897,00	13.810,00	2	2,8	17:38
F_ODAS1026	7,97	0	0 %	8,41	7,97	723	592,5	17:36
F_SOKM0926	52,69	0	0 %	54,84	52,49	447	2.381,0	17:35
F_USDTRY0627	62,32	0	0 %	62,35	62,32	354	22.066,1	17:34
F_ENKAI1026	94,11	0	0 %	95,00	93,99	7	66,2	17:32
F_CNHTRY0826	7,27	0	0 %	7,27	7,27	3	218,0	17:32
F_CNHTRY1026	7,62	0	0 %	7,62	7,62	5	380,8	17:32
F_XCUUSD1226	14.170,00	0	0 %	14.170,00	14.000,00	3	4,2	17:31
F_USDTRY0127	55,08	0	0 %	55,20	55,08	1.510	83.223,8	17:30
F_ARCLK0926	99,90	0	0 %	102,10	98,16	443	4.406,9	17:29
F_XCUUSD1026	13.922,00	0	0 %	13.922,50	13.922,00	3	4,2	17:28
F_USDTRY1027	68,51	0	0 %	68,55	68,49	253	17.338,2	17:26
F_HALKB1026	40,40	0	0 %	41,68	40,40	18	74,1	17:26
F_XLBNK1226	15.767,00	0	0 %	15.921,00	15.503,00	15	2.373,1	17:23
F_ISCTR1026	13,71	0	0 %	13,86	13,71	284	392,1	17:23
F_EURTRY1226	62,50	0	0 %	62,63	62,25	267	16.718,0	17:19
F_USDTRY1226	53,81	0	0 %	53,98	53,80	4.787	257.936,3	17:19
F_XAUTRYM1226	7.184,30	0	0 %	7.199,80	7.120,10	177	1.266,4	17:16
F_PGSUS1026	168,85	0	0 %	170,20	168,65	27	458,0	17:14
F_CIMSA1026	48,96	0	0 %	48,98	48,96	80	391,8	17:13
F_EURUSD1226	1,16	0	0 %	1,16	1,16	76	88,1	17:11
F_XPTUSD1026	1.648,90	0	0 %	1.692,70	1.636,90	5	8,3	17:02
F_SASA1026	2,74	0	0 %	2,76	2,68	908	247,9	16:57
F_HEKTS1026	3,18	0	0 %	3,24	3,12	1.016	321,6	16:51
F_VAKBN1026	32,80	0	0 %	32,80	32,50	13	42,5	16:28
F_USDTRY0427	59,30	0	0 %	59,50	59,25	376	22.296,4	16:18
F_XPDUSD1226	1.313,00	0	0 %	1.315,00	1.313,00	4	5,3	16:14
F_USDTRY1127	70,03	0	0 %	70,10	70,00	92	6.445,6	16:10
F_USDTRY0327	57,84	0	0 %	58,00	57,84	657	38.041,2	16:09
F_DOHOL1026	22,17	0	0 %	22,36	22,17	4	8,9	16:06
F_USDTRY0227	56,37	0	0 %	56,50	56,37	59	3.328,7	16:04
F_USDTRY0827	65,45	0	0 %	65,60	65,45	304	19.902,6	15:22
F_USDTRY0527	60,83	0	0 %	60,84	60,81	30	1.824,9	15:19
F_TSKB1026	12,00	0	0 %	12,15	12,00	111	134,2	14:30
F_OYAKC1026	22,00	0	0 %	22,39	22,00	14	31,0	13:42