CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XAGUSD0826 | 57,55 | 0 | 0 % | 57,58 | 57,39 | 1.667 | 958,7 | 09:44 |
| F_XAUTRYM0826 | 6.333,80 | 0 | 0 % | 6.336,50 | 6.308,00 | 3.949 | 24.994,8 | 09:44 |
| F_XAUUSD0826 | 4.051,60 | 0 | 0 % | 4.065,70 | 4.044,80 | 1.370 | 5.548,4 | 09:44 |
| F_ARCLK0726 | 99,65 | 0 | 0 % | 100,55 | 99,65 | 465 | 4.650,2 | 09:44 |
| F_ENKAI0726 | 87,17 | 0 | 0 % | 88,64 | 86,54 | 680 | 5.931,5 | 09:44 |
| F_AEFES0726 | 21,47 | 0 | 0 % | 22,62 | 21,30 | 2.260 | 4.868,4 | 09:44 |
| F_XAUUSD1026 | 4.083,50 | 0 | 0 % | 4.090,00 | 4.077,60 | 992 | 4.048,0 | 09:44 |
| F_PETKM0826 | 20,50 | 0 | 0 % | 20,70 | 20,00 | 3.486 | 7.100,2 | 09:44 |
| F_BRSAN0926 | 562,80 | 0 | 0 % | 562,80 | 562,80 | 1 | 56,3 | 09:44 |
| F_SISE0926 | 44,30 | 0 | 0 % | 44,30 | 44,30 | 1 | 4,4 | 09:44 |
| F_TRALT0926 | 46,59 | 0 | 0 % | 47,00 | 46,59 | 2 | 9,4 | 09:44 |
| F_ENKAI0926 | 92,39 | 0 | 0 % | 92,39 | 92,39 | 1 | 9,2 | 09:44 |
| F_AKBNK0726 | 63,25 | 0 | 0 % | 63,64 | 63,06 | 6.784 | 42.887,9 | 09:44 |
| F_CIMSA0826 | 48,46 | 0 | 0 % | 48,46 | 48,22 | 9 | 43,5 | 09:44 |
| F_PETKM0726 | 19,99 | 0 | 0 % | 20,09 | 19,82 | 2.918 | 5.824,9 | 09:44 |
| F_CIMSA0726 | 47,47 | 0 | 0 % | 47,59 | 47,09 | 128 | 604,9 | 09:44 |
| F_AKBNK0926 | 67,03 | 0 | 0 % | 67,24 | 66,71 | 75 | 502,1 | 09:44 |
| F_DOHOL0826 | 21,67 | 0 | 0 % | 21,82 | 21,61 | 346 | 751,2 | 09:44 |
| F_EURUSD0726 | 1,14 | 0 | 0 % | 1,14 | 1,14 | 1.270 | 1.453,4 | 09:44 |
| F_XU0300826 | 15.634,00 | 0 | 0 % | 15.744,00 | 15.550,00 | 10.928 | 1.706.895,8 | 09:44 |
| F_XU0301226 | 17.250,00 | 0 | 0 % | 17.253,00 | 17.250,00 | 2 | 345,0 | 09:44 |
| F_XU0301026 | 16.398,00 | 0 | 0 % | 16.430,00 | 16.330,00 | 192 | 31.439,8 | 09:44 |
| F_DOHOL0726 | 21,21 | 0 | 0 % | 21,37 | 21,18 | 619 | 1.316,5 | 09:44 |
| F_GARAN0826 | 129,10 | 0 | 0 % | 130,00 | 128,50 | 608 | 7.854,0 | 09:44 |
| F_AEFES0826 | 22,02 | 0 | 0 % | 22,18 | 21,90 | 1.016 | 2.235,8 | 09:44 |
| F_TCELL0826 | 103,95 | 0 | 0 % | 104,40 | 103,35 | 239 | 2.481,0 | 09:44 |
| F_ASELS0826 | 365,05 | 0 | 0 % | 366,05 | 362,45 | 153 | 5.566,4 | 09:44 |
| F_ARCLK0826 | 100,00 | 0 | 0 % | 100,40 | 99,89 | 246 | 2.462,5 | 09:44 |
| F_YKBNK0826 | 32,66 | 0 | 0 % | 32,78 | 32,52 | 4.249 | 13.865,4 | 09:44 |
| F_ASTOR0826 | 284,20 | 0 | 0 % | 286,30 | 284,00 | 337 | 9.591,7 | 09:44 |
| F_XLBNK1026 | 14.553,00 | 0 | 0 % | 14.553,00 | 14.553,00 | 1 | 145,5 | 09:44 |
| F_THYAO0726 | 312,05 | 0 | 0 % | 314,60 | 310,15 | 856 | 26.732,2 | 09:44 |
| F_EURTRY0726 | 54,32 | 0 | 0 % | 54,32 | 54,32 | 1 | 54,3 | 09:44 |
| F_HALKB0826 | 37,03 | 0 | 0 % | 37,03 | 36,75 | 840 | 3.103,9 | 09:44 |
| F_HALKB0726 | 36,13 | 0 | 0 % | 36,14 | 35,71 | 1.246 | 4.483,0 | 09:44 |
| F_EURTRY0826 | 55,71 | 0 | 0 % | 55,71 | 55,71 | 1 | 55,7 | 09:44 |
| F_XAGUSD1026 | 58,30 | 0 | 0 % | 58,50 | 58,15 | 50 | 29,1 | 09:44 |
| F_XLBNK0826 | 13.605,00 | 0 | 0 % | 13.667,00 | 13.544,00 | 170 | 23.118,2 | 09:44 |
| F_TUPRS0826 | 307,80 | 0 | 0 % | 309,00 | 304,75 | 284 | 8.710,3 | 09:44 |
| F_XAGUSD1226 | 59,25 | 0 | 0 % | 59,96 | 59,06 | 11 | 6,5 | 09:44 |
| F_TRMET0926 | 132,15 | 0 | 0 % | 132,15 | 132,15 | 9 | 118,9 | 09:44 |
| F_BRSAN0826 | 547,10 | 0 | 0 % | 549,30 | 545,10 | 50 | 2.736,8 | 09:44 |
| F_XAUTRYM1026 | 6.711,60 | 0 | 0 % | 6.718,00 | 6.695,00 | 234 | 1.571,1 | 09:44 |
| F_BRSAN0726 | 534,00 | 0 | 0 % | 535,00 | 532,60 | 35 | 1.869,0 | 09:44 |
| F_ASTOR0726 | 277,40 | 0 | 0 % | 279,00 | 276,80 | 568 | 15.768,8 | 09:44 |
| F_TTKOM0926 | 53,91 | 0 | 0 % | 54,01 | 53,91 | 4 | 21,6 | 09:44 |
| F_VESTL0726 | 23,90 | 0 | 0 % | 23,97 | 23,77 | 254 | 607,0 | 09:44 |
| F_TAVHL0826 | 277,95 | 0 | 0 % | 280,00 | 277,75 | 50 | 1.392,2 | 09:44 |
| F_VESTL0826 | 24,50 | 0 | 0 % | 24,58 | 24,45 | 88 | 215,6 | 09:44 |
| F_EREGL0826 | 44,14 | 0 | 0 % | 44,36 | 44,07 | 2.524 | 11.152,5 | 09:44 |
| F_ULKER0826 | 90,66 | 0 | 0 % | 92,60 | 90,45 | 654 | 6.025,6 | 09:44 |
| F_ULKER0726 | 88,24 | 0 | 0 % | 88,64 | 87,30 | 794 | 6.965,0 | 09:44 |
| F_SAHOL0726 | 84,86 | 0 | 0 % | 85,24 | 84,34 | 1.248 | 10.588,0 | 09:44 |
| F_SAHOL0826 | 87,13 | 0 | 0 % | 87,48 | 86,95 | 1.016 | 8.852,8 | 09:44 |
| F_SASA0926 | 2,57 | 0 | 0 % | 2,60 | 2,56 | 800 | 206,1 | 09:44 |
| F_THYAO0826 | 320,50 | 0 | 0 % | 322,40 | 320,00 | 502 | 16.086,0 | 09:44 |
| F_AKBNK0826 | 64,97 | 0 | 0 % | 65,32 | 64,80 | 3.376 | 21.919,0 | 09:44 |
| F_USDTRY0726 | 47,41 | 0 | 0 % | 47,43 | 47,41 | 43.308 | 2.053.307,4 | 09:44 |
| F_USDTRY0826 | 48,63 | 0 | 0 % | 48,64 | 48,61 | 1.512 | 73.519,6 | 09:44 |
| F_YKBNK0726 | 31,81 | 0 | 0 % | 31,91 | 31,65 | 6.302 | 20.017,9 | 09:44 |
| F_YKBNK0926 | 33,83 | 0 | 0 % | 33,83 | 33,41 | 428 | 1.446,1 | 09:44 |
| F_TUPRS0726 | 300,05 | 0 | 0 % | 301,70 | 297,00 | 1.060 | 31.713,1 | 09:44 |
| F_HEKTS0826 | 2,90 | 0 | 0 % | 2,90 | 2,88 | 8.923 | 2.582,7 | 09:44 |
| F_ARCLK0926 | 102,50 | 0 | 0 % | 104,75 | 99,54 | 12 | 123,2 | 09:44 |
| F_ISCTR0726 | 12,27 | 0 | 0 % | 12,34 | 12,12 | 26.170 | 32.035,4 | 09:44 |
| F_TCELL0726 | 101,35 | 0 | 0 % | 102,00 | 100,65 | 508 | 5.142,0 | 09:44 |
| F_TTKOM0726 | 51,26 | 0 | 0 % | 51,43 | 50,70 | 1.223 | 6.260,8 | 09:44 |
| F_ISCTR0826 | 12,60 | 0 | 0 % | 12,66 | 12,45 | 9.236 | 11.597,9 | 09:44 |
| F_EKGYO0926 | 18,99 | 0 | 0 % | 19,06 | 18,94 | 40 | 75,9 | 09:44 |
| F_TTKOM0826 | 52,61 | 0 | 0 % | 52,79 | 52,34 | 522 | 2.742,1 | 09:44 |
| F_XPDUSD0826 | 1.260,70 | 0 | 0 % | 1.260,70 | 1.260,70 | 5 | 6,3 | 09:44 |
| F_GARAN0726 | 125,80 | 0 | 0 % | 127,15 | 125,20 | 1.512 | 19.048,4 | 09:44 |
| F_ALARK0726 | 101,60 | 0 | 0 % | 102,05 | 101,55 | 56 | 569,9 | 09:44 |
| F_ALARK0826 | 104,70 | 0 | 0 % | 104,70 | 104,20 | 13 | 135,9 | 09:44 |
| F_TRALT0726 | 44,29 | 0 | 0 % | 44,42 | 44,05 | 1.837 | 8.132,1 | 09:44 |
| F_AEFES0926 | 22,60 | 0 | 0 % | 22,63 | 22,58 | 10 | 22,6 | 09:44 |
| F_TOASO0826 | 275,65 | 0 | 0 % | 282,25 | 270,40 | 215 | 5.933,7 | 09:44 |
| F_TOASO0726 | 269,00 | 0 | 0 % | 273,00 | 268,35 | 404 | 10.897,7 | 09:44 |
| F_EREGL0726 | 43,02 | 0 | 0 % | 43,23 | 42,93 | 3.272 | 14.087,3 | 09:44 |
| F_ASELS0726 | 355,65 | 0 | 0 % | 359,45 | 353,00 | 560 | 19.873,8 | 09:44 |
| F_EKGYO0726 | 18,00 | 0 | 0 % | 18,19 | 17,89 | 4.082 | 7.349,4 | 09:44 |
| F_AKSEN0726 | 97,08 | 0 | 0 % | 98,50 | 95,38 | 225 | 2.185,0 | 09:44 |
| F_AKSEN0826 | 99,15 | 0 | 0 % | 99,95 | 99,04 | 153 | 1.524,4 | 09:44 |
| F_EKGYO0826 | 18,43 | 0 | 0 % | 18,61 | 18,37 | 3.298 | 6.086,7 | 09:44 |
| F_SOKM0726 | 52,86 | 0 | 0 % | 53,49 | 52,77 | 330 | 1.747,7 | 09:44 |
| F_FROTO0726 | 75,92 | 0 | 0 % | 76,68 | 75,56 | 421 | 3.197,8 | 09:44 |
| F_TRALT0826 | 45,44 | 0 | 0 % | 46,03 | 45,28 | 1.431 | 6.508,4 | 09:44 |
| F_ODAS0826 | 9,02 | 0 | 0 % | 9,06 | 8,89 | 3.974 | 3.577,2 | 09:44 |
| F_SASA0726 | 2,44 | 0 | 0 % | 2,46 | 2,42 | 200.270 | 48.918,8 | 09:44 |
| F_BIMAS0926 | 405,00 | 0 | 0 % | 405,00 | 405,00 | 1 | 40,5 | 09:44 |
| F_TUPRS0926 | 309,00 | 0 | 0 % | 309,00 | 309,00 | 2 | 61,8 | 09:44 |
| F_GUBRF0826 | 407,85 | 0 | 0 % | 407,95 | 401,15 | 37 | 1.500,1 | 09:44 |
| F_HEKTS0726 | 2,82 | 0 | 0 % | 2,83 | 2,80 | 19.747 | 5.564,3 | 09:44 |
| F_EURUSD0826 | 1,15 | 0 | 0 % | 1,15 | 1,14 | 178 | 204,0 | 09:44 |
| F_TAVHL0726 | 271,05 | 0 | 0 % | 272,90 | 270,35 | 127 | 3.444,4 | 09:44 |
| F_TKFEN0726 | 148,55 | 0 | 0 % | 149,90 | 148,00 | 262 | 3.894,0 | 09:44 |
| F_TKFEN0826 | 151,90 | 0 | 0 % | 152,70 | 151,90 | 171 | 2.602,7 | 09:44 |
| F_TRMET0826 | 127,45 | 0 | 0 % | 127,85 | 126,60 | 178 | 2.263,2 | 09:44 |
| F_SISE0826 | 42,80 | 0 | 0 % | 43,44 | 42,73 | 1.333 | 5.720,8 | 09:44 |
| F_TRMET0726 | 124,70 | 0 | 0 % | 125,25 | 123,80 | 509 | 6.346,5 | 09:44 |
| F_EURUSD1026 | 1,15 | 0 | 0 % | 1,15 | 1,15 | 30 | 34,4 | 09:44 |
| F_PGSUS0926 | 161,40 | 0 | 0 % | 161,50 | 161,40 | 5 | 80,7 | 09:44 |
| F_KRDMD0826 | 42,93 | 0 | 0 % | 43,15 | 42,73 | 892 | 3.823,5 | 09:43 |
| F_KRDMD0726 | 41,88 | 0 | 0 % | 42,43 | 41,60 | 1.145 | 4.789,2 | 09:43 |
| F_FROTO0826 | 77,90 | 0 | 0 % | 78,63 | 77,65 | 304 | 2.368,8 | 09:43 |
| F_VAKBN0826 | 29,83 | 0 | 0 % | 30,28 | 29,66 | 450 | 1.343,3 | 09:43 |
| F_FROTO0926 | 81,00 | 0 | 0 % | 81,00 | 81,00 | 1 | 8,1 | 09:43 |
| F_SOKM0826 | 54,02 | 0 | 0 % | 54,34 | 54,01 | 94 | 508,4 | 09:43 |
| F_SISE0726 | 41,68 | 0 | 0 % | 42,02 | 41,62 | 1.114 | 4.644,4 | 09:43 |
| F_ISCTR0926 | 12,95 | 0 | 0 % | 13,05 | 12,82 | 13 | 16,8 | 09:43 |
| F_BIMAS0826 | 395,75 | 0 | 0 % | 398,70 | 393,40 | 317 | 12.521,4 | 09:43 |
| F_TSKB0826 | 11,14 | 0 | 0 % | 11,18 | 11,09 | 583 | 649,1 | 09:43 |
| F_OYAKC0726 | 20,88 | 0 | 0 % | 20,98 | 20,80 | 157 | 327,5 | 09:43 |
| F_VAKBN0726 | 29,12 | 0 | 0 % | 29,15 | 28,92 | 644 | 1.871,0 | 09:43 |
| F_TSKB0926 | 11,50 | 0 | 0 % | 11,60 | 11,50 | 46 | 53,0 | 09:43 |
| F_KCHOL0926 | 204,15 | 0 | 0 % | 204,15 | 204,15 | 1 | 20,4 | 09:43 |
| F_PGSUS0826 | 156,75 | 0 | 0 % | 158,45 | 156,10 | 363 | 5.694,1 | 09:43 |
| F_PGSUS0726 | 153,00 | 0 | 0 % | 154,65 | 151,20 | 858 | 13.109,6 | 09:43 |
| F_ODAS0926 | 9,30 | 0 | 0 % | 9,30 | 9,20 | 12 | 11,1 | 09:43 |
| F_TSKB0726 | 10,86 | 0 | 0 % | 10,90 | 10,83 | 330 | 358,6 | 09:43 |
| F_ENKAI0826 | 89,50 | 0 | 0 % | 90,94 | 89,40 | 427 | 3.828,8 | 09:43 |
| F_SASA0826 | 2,51 | 0 | 0 % | 2,53 | 2,49 | 39.102 | 9.778,5 | 09:43 |
| F_ODAS0726 | 8,85 | 0 | 0 % | 8,88 | 8,81 | 4.418 | 3.911,2 | 09:43 |
| F_USDTRY0127 | 55,28 | 0 | 0 % | 55,28 | 55,28 | 6 | 331,7 | 09:43 |
| F_ENJSA0726 | 108,15 | 0 | 0 % | 108,50 | 108,15 | 55 | 596,6 | 09:43 |
| F_MGROS0826 | 645,10 | 0 | 0 % | 647,90 | 644,10 | 18 | 1.161,3 | 09:43 |
| F_KONTR0726 | 4,64 | 0 | 0 % | 4,67 | 4,52 | 2.347 | 1.091,9 | 09:42 |
| F_XAUTRYM1226 | 7.154,90 | 0 | 0 % | 7.178,90 | 7.149,90 | 12 | 85,8 | 09:42 |
| F_PETKM0926 | 21,10 | 0 | 0 % | 21,10 | 21,00 | 6 | 12,6 | 09:42 |
| F_OYAKC0826 | 21,41 | 0 | 0 % | 21,49 | 21,37 | 190 | 407,0 | 09:42 |
| F_DOAS0726 | 181,10 | 0 | 0 % | 181,15 | 181,00 | 9 | 163,0 | 09:42 |
| F_SOKM0926 | 55,57 | 0 | 0 % | 55,57 | 55,57 | 11 | 61,1 | 09:42 |
| F_KCHOL0726 | 193,00 | 0 | 0 % | 195,00 | 192,50 | 420 | 8.112,7 | 09:42 |
| F_GUBRF0726 | 396,05 | 0 | 0 % | 396,40 | 392,10 | 111 | 4.391,5 | 09:42 |
| F_USDTRY0926 | 49,86 | 0 | 0 % | 49,89 | 49,86 | 10 | 498,7 | 09:42 |
| F_DOAS0826 | 167,15 | 0 | 0 % | 167,15 | 167,15 | 7 | 117,0 | 09:41 |
| F_MGROS0726 | 628,10 | 0 | 0 % | 632,40 | 628,00 | 26 | 1.635,9 | 09:41 |
| F_EREGL0926 | 45,36 | 0 | 0 % | 45,36 | 45,32 | 52 | 235,8 | 09:41 |
| F_ENJSA0826 | 110,75 | 0 | 0 % | 111,30 | 110,75 | 53 | 589,6 | 09:41 |
| F_KCHOL0826 | 198,50 | 0 | 0 % | 199,80 | 197,70 | 140 | 2.776,1 | 09:41 |
| F_BIMAS0726N1 | 386,20 | 0 | 0 % | 389,25 | 381,25 | 263 | 20.259,4 | 09:41 |
| F_USDTRY1226 | 54,02 | 0 | 0 % | 54,02 | 54,01 | 6 | 324,1 | 09:40 |
| F_USDTRY1026 | 51,15 | 0 | 0 % | 51,21 | 51,14 | 49 | 2.507,2 | 09:40 |
| F_USDTRY1126 | 52,59 | 0 | 0 % | 52,60 | 52,52 | 99 | 5.203,6 | 09:40 |
| F_XLBNK1226 | 15.500,00 | 0 | 0 % | 15.500,00 | 15.500,00 | 1 | 155,0 | 09:39 |
| F_TCELL0926 | 106,50 | 0 | 0 % | 106,50 | 106,50 | 2 | 21,3 | 09:35 |
| F_HEKTS0926 | 2,96 | 0 | 0 % | 2,99 | 2,96 | 544 | 161,6 | 09:33 |
| F_DOHOL0926 | 22,30 | 0 | 0 % | 22,36 | 22,30 | 2 | 4,5 | 09:32 |
