CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_AKBNK1026 | 72,00 | 0 | 0 % | 72,50 | 71,90 | 62 | 447,4 | 09:45 |
| F_PGSUS1026 | 160,65 | 0 | 0 % | 160,65 | 160,30 | 2 | 32,1 | 09:44 |
| F_ENKAI0926 | 82,40 | 0 | 0 % | 83,25 | 82,20 | 74 | 609,9 | 09:44 |
| F_TKFEN0926 | 235,60 | 0 | 0 % | 239,85 | 234,10 | 18 | 427,0 | 09:44 |
| F_XAUTRYM0826 | 6.844,00 | 0 | 0 % | 6.850,10 | 6.835,00 | 1.157 | 7.916,1 | 09:44 |
| F_XAUUSD0826 | 4.402,90 | 0 | 0 % | 4.407,00 | 4.401,10 | 562 | 2.474,5 | 09:44 |
| F_XU0300826 | 16.125,00 | 0 | 0 % | 16.162,00 | 16.096,00 | 8.701 | 1.403.313,9 | 09:44 |
| F_XU0301026 | 16.832,00 | 0 | 0 % | 16.874,00 | 16.813,00 | 133 | 22.400,2 | 09:44 |
| F_XAUUSD1026 | 4.436,90 | 0 | 0 % | 4.485,00 | 4.433,40 | 115 | 510,2 | 09:44 |
| F_ENKAI0826 | 80,21 | 0 | 0 % | 80,90 | 80,01 | 1.547 | 12.414,3 | 09:44 |
| F_KRDMD0826 | 46,39 | 0 | 0 % | 46,79 | 46,08 | 13.116 | 60.869,5 | 09:44 |
| F_YKBNK0826 | 34,80 | 0 | 0 % | 35,14 | 34,52 | 19.620 | 68.410,1 | 09:44 |
| F_TRMET0826 | 128,60 | 0 | 0 % | 130,90 | 127,40 | 167 | 2.142,4 | 09:44 |
| F_TKFEN0826 | 231,60 | 0 | 0 % | 233,80 | 230,80 | 528 | 12.249,9 | 09:44 |
| F_TAVHL1026 | 292,50 | 0 | 0 % | 292,50 | 292,50 | 3 | 87,8 | 09:44 |
| F_XLBNK0826 | 13.914,00 | 0 | 0 % | 13.961,00 | 13.911,00 | 279 | 38.862,5 | 09:44 |
| F_EURUSD0826 | 1,16 | 0 | 0 % | 1,16 | 1,16 | 68 | 78,7 | 09:44 |
| F_ASELS1026 | 411,00 | 0 | 0 % | 411,55 | 411,00 | 7 | 288,0 | 09:44 |
| F_YKBNK1026 | 36,85 | 0 | 0 % | 37,30 | 36,81 | 11 | 40,7 | 09:44 |
| F_SOKM1026 | 53,58 | 0 | 0 % | 54,00 | 53,58 | 16 | 86,1 | 09:44 |
| F_AKBNK0926 | 69,83 | 0 | 0 % | 70,50 | 69,76 | 296 | 2.073,8 | 09:44 |
| F_KRDMD0926 | 47,51 | 0 | 0 % | 47,85 | 47,26 | 799 | 3.805,7 | 09:44 |
| F_OYAKC0926 | 22,50 | 0 | 0 % | 22,52 | 22,50 | 162 | 364,5 | 09:44 |
| F_YKBNK0926 | 35,76 | 0 | 0 % | 36,21 | 35,68 | 786 | 2.815,6 | 09:44 |
| F_XLBNK1026 | 14.750,00 | 0 | 0 % | 14.854,00 | 14.750,00 | 11 | 1.626,7 | 09:44 |
| F_AKBNK0826 | 68,00 | 0 | 0 % | 68,60 | 67,90 | 9.351 | 63.755,1 | 09:44 |
| F_EKGYO0826 | 18,62 | 0 | 0 % | 18,82 | 18,62 | 6.553 | 12.236,9 | 09:44 |
| F_OYAKC0826 | 22,03 | 0 | 0 % | 22,25 | 21,88 | 1.883 | 4.140,2 | 09:44 |
| F_AKSEN0826 | 85,79 | 0 | 0 % | 86,23 | 85,50 | 201 | 1.721,2 | 09:44 |
| F_AKSEN0926 | 88,27 | 0 | 0 % | 90,80 | 87,61 | 25 | 220,6 | 09:44 |
| F_XAGUSD0826 | 65,38 | 0 | 0 % | 65,49 | 65,33 | 1.595 | 1.043,3 | 09:44 |
| F_XAUTRYM1026 | 7.244,10 | 0 | 0 % | 7.258,30 | 7.244,10 | 538 | 3.901,6 | 09:44 |
| F_SOKM0826 | 50,82 | 0 | 0 % | 51,49 | 50,67 | 7.217 | 36.742,6 | 09:44 |
| F_SOKM0926 | 52,08 | 0 | 0 % | 53,01 | 52,08 | 23 | 120,2 | 09:44 |
| F_GARAN1026 | 137,00 | 0 | 0 % | 137,50 | 137,00 | 4 | 54,9 | 09:44 |
| F_GUBRF1026 | 472,35 | 0 | 0 % | 475,05 | 471,05 | 5 | 236,2 | 09:44 |
| F_GUBRF0826 | 447,00 | 0 | 0 % | 448,45 | 444,00 | 130 | 5.808,2 | 09:44 |
| F_GUBRF0926 | 456,30 | 0 | 0 % | 458,45 | 456,30 | 4 | 183,1 | 09:44 |
| F_EREGL0826 | 38,14 | 0 | 0 % | 38,28 | 38,03 | 6.120 | 23.321,8 | 09:44 |
| F_ISCTR0826 | 12,46 | 0 | 0 % | 12,50 | 12,42 | 14.472 | 18.027,8 | 09:44 |
| F_EREGL0926 | 39,15 | 0 | 0 % | 39,22 | 38,97 | 1.255 | 4.907,0 | 09:44 |
| F_BRSAN0926 | 672,50 | 0 | 0 % | 675,00 | 672,50 | 9 | 605,8 | 09:44 |
| F_SISE1026 | 41,07 | 0 | 0 % | 41,11 | 41,07 | 25 | 102,8 | 09:44 |
| F_THYAO0926 | 309,75 | 0 | 0 % | 313,00 | 309,55 | 183 | 5.678,2 | 09:44 |
| F_GARAN0926 | 133,00 | 0 | 0 % | 133,45 | 132,95 | 18 | 239,6 | 09:44 |
| F_TUPRS0926 | 377,20 | 0 | 0 % | 379,35 | 376,70 | 18 | 680,0 | 09:44 |
| F_SISE0926 | 39,83 | 0 | 0 % | 40,03 | 39,81 | 106 | 422,8 | 09:44 |
| F_TCELL0926 | 106,00 | 0 | 0 % | 106,00 | 105,20 | 9 | 94,8 | 09:44 |
| F_TOASO0926 | 275,00 | 0 | 0 % | 275,00 | 273,25 | 11 | 301,9 | 09:44 |
| F_THYAO0826 | 301,45 | 0 | 0 % | 303,75 | 301,20 | 1.190 | 35.935,2 | 09:44 |
| F_ASTOR0826 | 342,00 | 0 | 0 % | 344,95 | 339,85 | 1.758 | 60.018,3 | 09:44 |
| F_SISE0826 | 38,82 | 0 | 0 % | 39,02 | 38,71 | 3.106 | 12.062,8 | 09:44 |
| F_TCELL0826 | 103,15 | 0 | 0 % | 103,85 | 103,05 | 867 | 8.955,5 | 09:44 |
| F_BIMAS0826 | 396,70 | 0 | 0 % | 399,20 | 392,05 | 4.590 | 182.234,1 | 09:44 |
| F_GARAN0826 | 129,55 | 0 | 0 % | 130,30 | 128,50 | 1.463 | 18.959,8 | 09:44 |
| F_TUPRS0826 | 374,65 | 0 | 0 % | 374,95 | 373,70 | 1.308 | 48.971,4 | 09:44 |
| F_TOASO0826 | 267,40 | 0 | 0 % | 269,05 | 266,45 | 169 | 4.523,8 | 09:44 |
| F_XPDUSD0826 | 1.336,90 | 0 | 0 % | 1.336,90 | 1.333,00 | 6 | 8,0 | 09:44 |
| F_PETKM0826 | 19,75 | 0 | 0 % | 19,83 | 19,45 | 10.132 | 19.945,8 | 09:44 |
| F_SASA0826 | 2,34 | 0 | 0 % | 2,38 | 2,34 | 303.078 | 71.305,1 | 09:44 |
| F_XAUUSD1226 | 4.480,00 | 0 | 0 % | 4.487,50 | 4.479,80 | 6 | 26,9 | 09:44 |
| F_ASTOR0926 | 350,00 | 0 | 0 % | 366,00 | 349,45 | 33 | 1.170,1 | 09:44 |
| F_PETKM0926 | 20,30 | 0 | 0 % | 20,31 | 20,00 | 2.168 | 4.396,8 | 09:44 |
| F_HALKB0826 | 33,57 | 0 | 0 % | 33,57 | 33,45 | 2.392 | 8.022,3 | 09:44 |
| F_HALKB1026 | 35,26 | 0 | 0 % | 35,26 | 35,14 | 120 | 422,6 | 09:44 |
| F_XPDUSD1026 | 1.308,30 | 0 | 0 % | 1.308,30 | 1.308,30 | 1 | 1,3 | 09:44 |
| F_USDTRY0826 | 48,37 | 0 | 0 % | 48,38 | 48,37 | 5.140 | 248.611,9 | 09:44 |
| F_BIMAS1026 | 416,45 | 0 | 0 % | 416,45 | 412,00 | 4 | 165,6 | 09:44 |
| F_ULKER1026 | 96,59 | 0 | 0 % | 96,59 | 96,05 | 6 | 57,9 | 09:44 |
| F_BIMAS0926 | 404,00 | 0 | 0 % | 406,50 | 397,00 | 40 | 1.614,3 | 09:44 |
| F_XAGUSD1026 | 66,10 | 0 | 0 % | 66,21 | 66,02 | 512 | 338,4 | 09:44 |
| F_ULKER0826 | 92,06 | 0 | 0 % | 92,20 | 91,34 | 100 | 919,7 | 09:44 |
| F_ULKER0926 | 94,98 | 0 | 0 % | 94,98 | 94,98 | 1 | 9,5 | 09:44 |
| F_XAGUSD1226 | 66,85 | 0 | 0 % | 66,87 | 66,68 | 17 | 11,3 | 09:44 |
| F_ALARK0826 | 103,75 | 0 | 0 % | 104,90 | 103,75 | 591 | 6.160,1 | 09:44 |
| F_ALARK0926 | 106,70 | 0 | 0 % | 107,00 | 106,70 | 37 | 394,8 | 09:44 |
| F_MGROS0826 | 566,70 | 0 | 0 % | 571,50 | 562,80 | 132 | 7.493,7 | 09:44 |
| F_ASELS0926 | 400,40 | 0 | 0 % | 406,00 | 399,60 | 478 | 19.153,5 | 09:44 |
| F_SAHOL0926 | 91,04 | 0 | 0 % | 92,17 | 91,00 | 135 | 1.230,3 | 09:44 |
| F_SAHOL0826 | 88,73 | 0 | 0 % | 89,68 | 88,52 | 1.840 | 16.366,8 | 09:44 |
| F_VESTL0826 | 21,74 | 0 | 0 % | 21,90 | 21,12 | 2.657 | 5.757,1 | 09:44 |
| F_ISCTR0926 | 12,78 | 0 | 0 % | 12,93 | 12,77 | 271 | 346,5 | 09:44 |
| F_KCHOL0826 | 207,55 | 0 | 0 % | 208,15 | 205,50 | 1.826 | 37.790,9 | 09:44 |
| F_BRSAN0826 | 655,00 | 0 | 0 % | 662,30 | 652,70 | 258 | 16.903,4 | 09:44 |
| F_ARCLK0826 | 92,39 | 0 | 0 % | 92,74 | 92,19 | 73 | 675,7 | 09:44 |
| F_HALKB0926 | 34,16 | 0 | 0 % | 34,21 | 34,03 | 183 | 624,5 | 09:44 |
| F_PGSUS0826 | 151,35 | 0 | 0 % | 152,35 | 151,20 | 210 | 3.183,0 | 09:44 |
| F_VAKBN0826 | 31,13 | 0 | 0 % | 31,37 | 31,11 | 1.778 | 5.553,2 | 09:44 |
| F_TSKB0826 | 10,95 | 0 | 0 % | 11,02 | 10,94 | 247 | 270,8 | 09:44 |
| F_ASELS0826 | 390,40 | 0 | 0 % | 393,95 | 389,75 | 1.555 | 60.771,8 | 09:44 |
| F_X10XB0826 | 20.434,00 | 0 | 0 % | 20.434,00 | 20.434,00 | 1 | 204,3 | 09:44 |
| F_PGSUS0926 | 155,30 | 0 | 0 % | 156,30 | 155,30 | 17 | 264,6 | 09:44 |
| F_FROTO0926 | 81,21 | 0 | 0 % | 81,30 | 81,20 | 9 | 73,1 | 09:44 |
| F_FROTO0826 | 79,17 | 0 | 0 % | 79,80 | 78,94 | 584 | 4.621,0 | 09:44 |
| F_TTKOM0926 | 54,60 | 0 | 0 % | 55,00 | 54,60 | 41 | 224,4 | 09:44 |
| F_ENJSA1026 | 111,95 | 0 | 0 % | 111,95 | 111,95 | 2 | 22,4 | 09:44 |
| F_ENKAI1026 | 84,48 | 0 | 0 % | 84,48 | 84,48 | 1 | 8,4 | 09:44 |
| F_TAVHL0826 | 277,35 | 0 | 0 % | 280,80 | 276,10 | 466 | 12.975,0 | 09:44 |
| F_TAVHL0926 | 283,40 | 0 | 0 % | 285,05 | 283,05 | 18 | 510,0 | 09:44 |
| F_TRALT0826 | 48,86 | 0 | 0 % | 49,30 | 48,80 | 3.166 | 15.489,3 | 09:44 |
| F_KCHOL0926 | 211,65 | 0 | 0 % | 212,00 | 211,00 | 21 | 443,9 | 09:44 |
| F_THYAO1026 | 318,55 | 0 | 0 % | 321,50 | 318,55 | 6 | 192,2 | 09:44 |
| F_SAHOL1026 | 94,12 | 0 | 0 % | 94,57 | 94,12 | 2 | 18,9 | 09:44 |
| F_MGROS0926 | 583,00 | 0 | 0 % | 583,00 | 583,00 | 3 | 174,9 | 09:44 |
| F_USDTRY1126 | 52,04 | 0 | 0 % | 52,30 | 52,02 | 121 | 6.313,0 | 09:44 |
| F_TRMET0926 | 131,75 | 0 | 0 % | 139,80 | 131,05 | 17 | 224,2 | 09:43 |
| F_FROTO1026 | 83,60 | 0 | 0 % | 83,60 | 83,60 | 1 | 8,4 | 09:43 |
| F_TRALT0926 | 50,16 | 0 | 0 % | 51,93 | 50,10 | 54 | 271,0 | 09:43 |
| F_AEFES0826 | 19,06 | 0 | 0 % | 19,25 | 19,03 | 1.685 | 3.214,9 | 09:43 |
| F_USDTRY0926 | 49,55 | 0 | 0 % | 49,56 | 49,54 | 59 | 2.923,6 | 09:43 |
| F_TTKOM0826 | 53,16 | 0 | 0 % | 53,62 | 53,16 | 725 | 3.862,4 | 09:43 |
| F_CIMSA0826 | 45,85 | 0 | 0 % | 45,85 | 45,69 | 444 | 2.032,5 | 09:43 |
| F_AEFES0926 | 19,56 | 0 | 0 % | 19,74 | 19,56 | 270 | 530,6 | 09:43 |
| F_TCELL1026 | 109,20 | 0 | 0 % | 109,20 | 109,20 | 1 | 10,9 | 09:43 |
| F_TRALT1026 | 51,32 | 0 | 0 % | 51,32 | 51,32 | 4 | 20,5 | 09:43 |
| F_EKGYO0926 | 19,11 | 0 | 0 % | 19,26 | 19,11 | 389 | 745,2 | 09:43 |
| F_USDTRY1026 | 50,75 | 0 | 0 % | 50,82 | 50,75 | 4.826 | 244.929,1 | 09:43 |
| F_USDTRY1127 | 69,80 | 0 | 0 % | 69,80 | 69,80 | 4 | 279,2 | 09:43 |
| F_VAKBN0926 | 32,04 | 0 | 0 % | 32,04 | 32,02 | 13 | 41,6 | 09:43 |
| F_ISCTR1026 | 13,30 | 0 | 0 % | 13,30 | 13,16 | 72 | 95,2 | 09:43 |
| F_ENJSA0826 | 108,10 | 0 | 0 % | 108,55 | 108,10 | 308 | 3.334,2 | 09:43 |
| F_MGROS1026 | 614,60 | 0 | 0 % | 614,60 | 614,60 | 1 | 61,5 | 09:43 |
| F_USDTRY0427 | 59,00 | 0 | 0 % | 59,00 | 59,00 | 10 | 590,0 | 09:42 |
| F_TTKOM1026 | 56,94 | 0 | 0 % | 56,94 | 56,47 | 12 | 68,2 | 09:42 |
| F_DOHOL0826 | 20,82 | 0 | 0 % | 20,94 | 20,78 | 660 | 1.374,5 | 09:42 |
| F_ODAS0826 | 7,73 | 0 | 0 % | 7,78 | 7,65 | 3.534 | 2.730,6 | 09:42 |
| F_HEKTS0826 | 2,84 | 0 | 0 % | 2,87 | 2,82 | 12.577 | 3.574,9 | 09:42 |
| F_TKFEN1026 | 239,95 | 0 | 0 % | 239,95 | 239,95 | 1 | 24,0 | 09:41 |
| F_VESTL0926 | 22,31 | 0 | 0 % | 22,61 | 22,01 | 547 | 1.218,7 | 09:41 |
| F_XPTUSD1026 | 1.761,60 | 0 | 0 % | 1.761,60 | 1.761,60 | 3 | 5,3 | 09:41 |
| F_VESTL1026 | 23,05 | 0 | 0 % | 23,40 | 22,95 | 38 | 87,6 | 09:41 |
| F_DOAS0826 | 173,80 | 0 | 0 % | 174,05 | 173,50 | 44 | 765,3 | 09:41 |
| F_SASA0926 | 2,41 | 0 | 0 % | 2,44 | 2,41 | 39.412 | 9.556,8 | 09:41 |
| F_PETKM1026 | 20,90 | 0 | 0 % | 20,90 | 20,60 | 24 | 49,8 | 09:40 |
| F_SASA1026 | 2,49 | 0 | 0 % | 2,51 | 2,48 | 311 | 77,5 | 09:40 |
| F_DOHOL1026 | 21,75 | 0 | 0 % | 21,75 | 21,75 | 2 | 4,4 | 09:40 |
| F_DOHOL0926 | 21,20 | 0 | 0 % | 21,26 | 21,20 | 49 | 103,9 | 09:40 |
| F_AEFES1026 | 20,02 | 0 | 0 % | 20,06 | 20,02 | 63 | 126,3 | 09:39 |
| F_HEKTS1026 | 3,01 | 0 | 0 % | 3,01 | 3,00 | 3 | 0,9 | 09:38 |
| F_XAUTRYM1226 | 7.697,20 | 0 | 0 % | 7.697,30 | 7.697,20 | 7 | 53,9 | 09:38 |
| F_USDTRY1226 | 53,43 | 0 | 0 % | 53,43 | 53,42 | 15 | 801,3 | 09:37 |
| F_HEKTS0926 | 2,92 | 0 | 0 % | 2,93 | 2,92 | 214 | 62,5 | 09:34 |
