VİOP/Varant Fiyatları

Son Dakika

Cumhurbaşkanı Erdoğan konuşurken İs...

CNN anketinde Trump`a büyük şok...

Almanya Başbakanı Merz`e soğuk duş!...

SON DAKİKA... Dünya liderleri New Y...

Türkiye`ye karşı denizaltı hesabı: ...

Çin`den AB`ye mesaj: Ticaret savaşı...

14 kurumun altın tahmini ortaya çık...

CNN TÜRK o görüntüleri kaydeden kiş...

İstanbul`da tarımsal üretim ekonomi...

KRALİYETİ SARSAN DIANA KİTABI ÇIKTI...

Yola çıkmadan gerilimi tırmandırdı:...

Elektrik kablosu krizi: Doğu Akdeni...

Uzman isimler anlattı: Borsa ve alt...

Los Angeles sokaklarında depo doldu...

Husilere karşı İngiltere’den Suudi ...

New York`taki Macron-Trump görüşmes...

CNN TÜRK ABD`de: Burası Türkevi`nin...

Yemen`de pazar yerine saldırı anı...

Netanyahu`nun New York planları boz...

VIOP

VARANT

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

F_AKBNK0926	73,56	0	0 %	74,69	72,41	473.982	3.480.308,3	17:44
F_KRDMD0926	45,40	0	0 %	46,19	44,97	123.511	563.401,8	17:44
F_TUPRS0926	396,30	0	0 %	420,90	385,85	107.415	4.295.321,7	17:44
F_TOASO0926	287,80	0	0 %	292,00	284,10	9.972	287.324,2	17:44
F_AKSEN0926	69,25	0	0 %	69,70	66,20	35.663	243.407,2	17:44
F_XU0301026	16.489,00	0	0 %	16.646,00	16.398,00	237.710	39.225.681,3	17:44
F_XLBNK1226	16.424,00	0	0 %	16.615,00	16.251,00	172	28.239,1	17:44
F_TUPRS1026	407,15	0	0 %	432,30	396,80	14.249	587.008,5	17:44
F_AKSEN1126	73,05	0	0 %	73,30	70,63	349	2.509,7	17:44
F_BRSAN1126	712,20	0	0 %	718,00	707,60	16	1.141,4	17:44
F_ALARK1126	116,05	0	0 %	116,10	115,00	61	704,0	17:44
F_XLBNK0227	17.400,00	0	0 %	17.448,00	17.277,00	5	866,8	17:44
F_ISCTR1126	14,46	0	0 %	14,60	14,28	1.178	1.702,3	17:44
F_TRMET1126	146,00	0	0 %	150,05	143,80	336	4.969,6	17:44
F_FROTO1026	82,17	0	0 %	83,72	80,20	12.280	100.617,2	17:44
F_SAHOL0926	91,83	0	0 %	93,02	90,93	216.542	1.989.125,1	17:44
F_FROTO0926	79,99	0	0 %	81,44	77,98	58.233	464.411,4	17:44
F_TRMET0926	138,80	0	0 %	144,15	134,50	87.853	1.232.983,0	17:44
F_XAUTRYM1226	7.462,30	0	0 %	7.507,50	7.429,80	9.642	72.086,2	17:44
F_KCHOL0926	222,30	0	0 %	225,75	220,45	46.973	1.047.329,5	17:44
F_SISE0926	40,48	0	0 %	41,14	40,35	114.198	465.200,0	17:44
F_ULKER0926	89,01	0	0 %	89,53	87,29	17.387	153.940,4	17:44
F_SAHOL1026	94,45	0	0 %	95,61	93,51	26.948	254.430,8	17:44
F_KCHOL1026	228,60	0	0 %	231,90	226,80	7.112	162.930,4	17:44
F_ASELS1026	388,70	0	0 %	397,10	386,70	6.613	258.733,9	17:44
F_SOKM1026	59,21	0	0 %	61,22	59,06	7.609	45.718,3	17:44
F_SOKM0926	57,70	0	0 %	59,84	57,10	18.031	105.206,2	17:44
F_TCELL0926	101,40	0	0 %	102,65	99,89	50.970	518.168,1	17:44
F_TKFEN0926	244,50	0	0 %	245,45	228,60	48.963	1.164.376,7	17:44
F_THYAO1126	316,70	0	0 %	321,50	310,10	355	11.231,5	17:44
F_KCHOL1126	235,00	0	0 %	237,20	232,95	92	2.169,4	17:44
F_ALARK0926	109,55	0	0 %	110,80	107,60	17.964	197.070,5	17:44
F_XPTUSD1026	1.844,00	0	0 %	1.844,00	1.791,20	14	25,4	17:44
F_XPDUSD1026	1.309,30	0	0 %	1.324,00	1.300,00	14	18,4	17:44
F_XLBNK1026	15.514,00	0	0 %	15.725,00	15.354,00	3.399	527.306,1	17:44
F_XAGUSD1026	65,81	0	0 %	66,41	64,90	95.521	62.902,1	17:44
F_TUPRS1126	418,45	0	0 %	442,00	408,00	355	15.042,5	17:44
F_ASTOR1126	271,00	0	0 %	277,75	264,40	212	5.701,2	17:44
F_XAGUSD0227	67,35	0	0 %	67,73	66,49	78	52,5	17:44
F_XAGUSD1226	66,52	0	0 %	67,09	65,63	7.217	4.797,6	17:44
F_THYAO0926	300,10	0	0 %	304,65	292,10	144.362	4.326.644,0	17:44
F_PGSUS0926	150,90	0	0 %	152,95	147,70	42.569	640.776,1	17:44
F_GARAN1126	143,20	0	0 %	144,00	140,15	178	2.538,5	17:44
F_SAHOL1126	97,28	0	0 %	97,68	96,00	239	2.312,7	17:44
F_GUBRF0926	440,90	0	0 %	448,20	437,45	9.403	417.410,8	17:44
F_ENKAI0926	87,45	0	0 %	88,14	86,00	35.685	311.583,2	17:44
F_GARAN0926	135,40	0	0 %	136,65	132,75	83.501	1.125.171,4	17:44
F_ISCTR0926	13,63	0	0 %	13,88	13,54	1.453.646	1.987.605,8	17:44
F_MGROS1126	574,00	0	0 %	578,70	565,40	30	1.721,3	17:44
F_HALKB0926	46,93	0	0 %	47,65	46,80	89.012	419.632,4	17:44
F_DOAS0926	159,80	0	0 %	160,80	156,05	3.761	59.760,6	17:44
F_THYAO1026	308,75	0	0 %	313,20	301,50	33.664	1.035.164,7	17:44
F_ASELS1126	399,55	0	0 %	407,25	397,00	302	12.100,9	17:44
F_PGSUS1126	159,60	0	0 %	160,25	155,35	46	729,5	17:44
F_EKGYO1126	20,90	0	0 %	20,90	20,30	985	2.028,4	17:44
F_GUBRF1126	461,35	0	0 %	475,55	454,65	426	20.456,2	17:44
F_HALKB1026	43,82	0	0 %	44,67	43,75	41.964	184.796,9	17:44
F_X10XB1026	20.986,00	0	0 %	20.986,00	20.792,00	9	1.877,8	17:44
F_ASELS0926	378,25	0	0 %	386,25	375,80	48.546	1.845.559,2	17:44
F_BIMAS0926	434,35	0	0 %	445,50	431,35	25.143	1.096.661,3	17:44
F_TRALT0926	50,43	0	0 %	52,58	50,23	310.506	1.587.944,9	17:44
F_XAUUSD0227	4.417,50	0	0 %	4.417,50	4.401,70	10	44,1	17:44
F_TOASO1126	304,50	0	0 %	306,25	299,05	16	487,5	17:44
F_XAUUSD1226	4.376,50	0	0 %	4.403,00	4.353,50	2.023	8.865,2	17:44
F_EURTRY0926	56,24	0	0 %	56,34	56,14	5	281,0	17:44
F_VAKBN0926	34,04	0	0 %	34,85	33,76	138.606	474.286,2	17:44
F_EKGYO0926	19,70	0	0 %	19,81	19,20	439.263	857.325,5	17:44
F_SASA1026	2,38	0	0 %	2,45	2,36	906.340	217.391,3	17:44
F_ENKAI1126	92,59	0	0 %	92,59	91,47	133	1.224,1	17:44
F_EREGL1126	40,03	0	0 %	40,34	39,50	626	2.507,3	17:44
F_BIMAS1126	454,95	0	0 %	465,00	454,95	19	877,0	17:44
F_YKBNK0926	37,22	0	0 %	37,68	36,58	739.067	2.739.645,3	17:44
F_CIMSA0926	42,96	0	0 %	43,39	41,34	20.670	88.195,8	17:44
F_EURUSD0926	1,15	0	0 %	1,15	1,14	2.006	2.299,9	17:44
F_VAKBN1026	35,00	0	0 %	35,81	34,78	28.085	98.662,7	17:44
F_AKBNK1026	75,73	0	0 %	76,74	74,45	73.674	556.389,4	17:44
F_TTKOM0926	54,49	0	0 %	55,31	53,60	67.298	367.761,0	17:44
F_PETKM1126	22,17	0	0 %	22,97	22,05	887	1.983,0	17:44
F_AEFES0926	18,86	0	0 %	19,46	18,84	128.230	245.702,2	17:44
F_XU0301226	17.266,00	0	0 %	17.402,00	17.162,00	3.216	555.188,5	17:44
F_ULKER1026	91,49	0	0 %	91,95	89,82	1.534	13.965,0	17:44
F_EREGL1026	39,02	0	0 %	39,37	38,43	31.138	121.294,5	17:44
F_EREGL0926	37,95	0	0 %	38,28	37,33	260.617	986.435,0	17:44
F_TAVHL0926	281,00	0	0 %	285,60	275,65	17.863	500.626,9	17:44
F_OYAKC1126	22,48	0	0 %	22,57	21,62	175	387,0	17:44
F_TAVHL1126	298,05	0	0 %	300,50	293,10	61	1.808,9	17:44
F_DOAS1126	167,00	0	0 %	167,75	163,95	67	1.111,4	17:44
F_TAVHL1026	288,90	0	0 %	293,30	283,70	3.306	95.238,5	17:44
F_ASTOR0926	259,25	0	0 %	266,70	252,55	66.248	1.716.875,8	17:44
F_ISCTR1026	14,02	0	0 %	14,26	13,92	288.513	406.274,3	17:44
F_XU0300227	18.020,00	0	0 %	18.137,00	17.925,00	58	10.463,8	17:44
F_ULKER1126	93,96	0	0 %	94,22	92,48	137	1.278,6	17:44
F_KRDMD1026	46,76	0	0 %	47,43	46,23	22.874	106.668,8	17:44
F_USDTRY1226	52,91	0	0 %	52,99	52,90	12.307	651.296,9	17:44
F_TCELL1126	106,85	0	0 %	107,80	106,00	158	1.693,0	17:44
F_PETKM0926	21,02	0	0 %	21,77	20,85	275.815	586.568,8	17:44
F_X10XB1226	21.731,00	0	0 %	21.731,00	21.731,00	1	217,3	17:44
F_DOHOL0926	20,39	0	0 %	20,65	20,08	95.975	195.992,4	17:44
F_XAUUSD1026	4.340,00	0	0 %	4.365,50	4.314,20	19.860	86.266,9	17:44
F_BRSAN0926	676,20	0	0 %	684,70	659,30	4.136	279.360,9	17:44
F_TRMET1026	142,65	0	0 %	147,70	138,65	16.722	240.482,2	17:44
F_TKFEN1126	253,70	0	0 %	254,00	239,15	239	5.902,1	17:44
F_ENJSA1126	115,00	0	0 %	115,60	113,60	38	433,7	17:44
F_ASTOR1026	264,20	0	0 %	271,75	257,55	9.574	252.905,6	17:44
F_TKFEN1026	250,70	0	0 %	250,80	234,00	2.393	57.985,3	17:44
F_AKSEN1026	71,05	0	0 %	71,51	68,03	4.809	33.908,1	17:44
F_PETKM1026	21,59	0	0 %	22,39	21,45	53.892	118.012,5	17:44
F_GARAN1026	139,20	0	0 %	140,45	136,50	9.243	127.997,5	17:44
F_SASA0926	2,31	0	0 %	2,38	2,30	4.496.690	1.048.964,5	17:44
F_AKBNK1126	77,79	0	0 %	78,70	76,11	428	3.330,7	17:44
F_ENKAI1026	89,88	0	0 %	90,49	88,45	6.437	57.705,7	17:44
F_YKBNK1026	38,26	0	0 %	38,72	37,63	87.463	332.477,6	17:43
F_XAUTRYM1026	7.022,90	0	0 %	7.071,90	6.994,30	105.845	744.959,1	17:43
F_KRDMD1126	47,99	0	0 %	48,65	47,41	147	707,1	17:43
F_VESTL0926	22,27	0	0 %	22,57	22,07	62.618	139.842,0	17:43
F_ODAS1026	6,86	0	0 %	6,98	6,76	23.601	16.241,4	17:43
F_PGSUS1026	154,50	0	0 %	156,50	151,25	12.684	195.257,4	17:43
F_VAKBN1126	35,91	0	0 %	36,56	35,50	290	1.049,5	17:43
F_MGROS0926	543,00	0	0 %	552,30	540,20	6.852	374.089,9	17:43
F_BIMAS1026	446,20	0	0 %	457,55	443,60	3.967	177.791,5	17:43
F_SOKM1126	60,80	0	0 %	61,49	60,80	34	207,4	17:43
F_TOASO1026	295,75	0	0 %	299,90	292,35	1.993	59.061,8	17:43
F_SISE1026	41,70	0	0 %	42,25	41,50	36.189	151.721,2	17:43
F_TCELL1026	104,30	0	0 %	105,50	102,80	9.303	97.728,6	17:43
F_CIMSA1126	45,16	0	0 %	45,44	44,06	218	982,9	17:43
F_OYAKC0926	21,36	0	0 %	21,47	20,41	105.090	220.819,3	17:43
F_OYAKC1026	21,92	0	0 %	22,05	20,98	12.990	27.995,0	17:43
F_ARCLK1026	90,05	0	0 %	90,80	89,22	1.328	12.001,0	17:42
F_TTKOM1026	55,96	0	0 %	56,84	55,01	11.343	63.774,7	17:42
F_GUBRF1026	448,85	0	0 %	456,40	446,20	2.935	132.701,2	17:42
F_XAUTRYM0227	7.909,70	0	0 %	7.975,00	7.890,00	877	6.972,7	17:42
F_ARCLK1126	92,51	0	0 %	92,70	91,79	89	822,5	17:42
F_AEFES1026	19,22	0	0 %	19,81	19,22	23.638	46.250,5	17:42
F_BRSAN1026	696,10	0	0 %	702,20	677,90	483	33.517,7	17:42
F_ENJSA1026	112,30	0	0 %	113,15	110,65	1.391	15.592,0	17:42
F_EKGYO1026	20,25	0	0 %	20,37	19,75	104.699	210.616,5	17:42
F_TRALT1026	51,39	0	0 %	53,51	51,19	31.878	165.885,0	17:42
F_ENJSA0926	109,40	0	0 %	110,15	107,90	5.992	65.515,0	17:42
F_AEFES1126	19,75	0	0 %	20,99	19,41	473	947,7	17:42
F_TTKOM1126	57,80	0	0 %	58,10	56,64	126	725,8	17:42
F_HALKB1126	44,79	0	0 %	45,38	44,51	660	2.974,5	17:42
F_HEKTS0926	2,31	0	0 %	2,35	2,26	720.422	165.883,4	17:42
F_VESTL1126	23,55	0	0 %	25,61	23,42	381	926,8	17:42
F_ALARK1026	112,60	0	0 %	114,00	110,95	1.462	16.480,9	17:42
F_EURTRY1026	57,80	0	0 %	57,80	57,60	6	346,4	17:42
F_TRALT1126	53,05	0	0 %	54,80	52,68	486	2.581,1	17:42
F_ARCLK0926	88,46	0	0 %	88,92	87,30	11.826	104.542,8	17:42
F_FROTO1126	83,73	0	0 %	84,46	81,90	304	2.543,1	17:42
F_CIMSA1026	44,18	0	0 %	44,60	42,53	1.975	8.646,3	17:42
F_USDTRY1026	50,30	0	0 %	50,36	50,29	155.725	7.833.562,7	17:41
F_MGROS1026	558,30	0	0 %	567,80	555,70	1.855	104.366,2	17:41
F_YKBNK1126	39,36	0	0 %	39,70	38,51	1.586	6.210,2	17:41
F_SISE1126	42,81	0	0 %	43,31	42,55	170	731,9	17:41
F_DOHOL1026	20,80	0	0 %	21,00	20,52	13.809	28.721,9	17:41
F_ODAS0926	6,69	0	0 %	6,83	6,56	417.742	281.188,0	17:41
F_DOHOL1126	21,22	0	0 %	21,35	20,85	883	1.873,7	17:41
F_TSKB0926	10,96	0	0 %	11,11	10,92	91.744	101.110,3	17:41
F_VESTL1026	22,89	0	0 %	23,17	22,72	2.861	6.559,0	17:41
F_USDTRY0227	55,40	0	0 %	55,50	55,39	369	20.444,8	17:41
F_USDTRY0926	49,07	0	0 %	49,12	49,07	170.730	8.381.105,4	17:40
F_EURUSD1026	1,15	0	0 %	1,15	1,15	93	106,8	17:39
F_DOAS1026	163,70	0	0 %	166,85	160,70	498	8.180,9	17:39
F_USDTRY1027	66,78	0	0 %	67,09	66,78	2.045	136.714,9	17:38
F_ODAS1126	7,06	0	0 %	7,15	6,94	1.265	894,0	17:37
F_USDTRY1127	68,37	0	0 %	68,42	68,36	38	2.599,4	17:36
F_XPDUSD1226	1.351,50	0	0 %	1.351,50	1.351,50	8	10,8	17:36
F_CNHTRY1226	7,94	0	0 %	7,94	7,94	1	79,4	17:35
F_USDTRY0927	65,30	0	0 %	65,50	65,28	1.622	105.997,3	17:33
F_HEKTS1026	2,40	0	0 %	2,41	2,33	46.063	10.925,0	17:33
F_USDTRY0427	58,13	0	0 %	58,13	58,05	106	6.161,5	17:32
F_USDTRY0327	56,86	0	0 %	56,90	56,71	18	1.022,5	17:30
F_USDTRY1126	51,59	0	0 %	51,65	51,58	17.286	892.380,0	17:27
F_EURUSD1226	1,15	0	0 %	1,15	1,15	170	195,8	17:27
F_SASA1126	2,47	0	0 %	2,50	2,41	24.352	5.946,3	17:20
F_USDTRY0127	54,14	0	0 %	54,27	54,12	290	15.730,0	17:18
F_HEKTS1126	2,46	0	0 %	2,46	2,40	2.163	525,2	17:18
F_TSKB1026	11,26	0	0 %	11,39	11,22	17.644	19.946,2	17:17
F_EURTRY1226	61,00	0	0 %	61,25	60,80	304	18.498,4	17:16
F_USDTRY1227	70,00	0	0 %	70,20	69,94	2.447	171.320,4	17:14
F_TSKB1126	11,57	0	0 %	11,70	11,55	514	597,6	17:13
F_USDTRY0727	62,29	0	0 %	62,40	62,29	174	10.852,0	17:02
F_USDTRY0527	59,50	0	0 %	59,59	59,40	2.759	164.160,9	16:56
F_XPTUSD0227	1.878,00	0	0 %	1.878,00	1.850,00	2	3,7	16:49
F_USDTRY0627	60,75	0	0 %	60,90	60,75	70	4.257,8	16:48
F_XPDUSD0227	1.389,00	0	0 %	1.389,00	1.389,00	1	1,4	16:39
F_XCUUSD1026	14.523,50	0	0 %	14.524,00	14.023,50	3	4,3	16:14
F_USDTRY0827	63,73	0	0 %	63,90	63,73	375	23.931,9	15:52
F_EURTRY1227	82,00	0	0 %	82,24	81,80	176	14.470,0	15:07
F_EURUSD1227	1,17	0	0 %	1,17	1,17	3	3,5	12:00