VİOP/Varant Fiyatları

Son Dakika

İsrail, Irak`ta gizli üs mü kurdu?...

Fransa’dan İran’a yanıt...

İran`dan Trump`a Çin seyahati uyarı...

İtalya, 72 Filistinli öğrenciyi Gaz...

BBC’nin yayınlamadığı Gazze belgese...

SON DAKİKA HABERİ: Çin`den ABD`nin ...

Hürmüz kilidi dünyayı vurdu! Suudi ...

TRUMP: ATEŞKES YOĞUN BAKIMDA...

ABD-İran müzakereye varabilecek mi?...

Çalkantılı EUROVISION I İsrail boyk...

Kanada`da film sahnelerini aratmaya...

Dünya jet sosyetesinin buluşma yeri...

Nepal`e iniş yapan THY uçağında `du...

Netanyahu güvenlik şeflerini topluy...

İslam Memiş`ten altın yatırımcısına...

Savaşın ortasında yaşam: Bir ülke, ...

İsrail’in Irak çölündeki gizli üssü...

33 milyar liralık kazanç: Türk hava...

Piyasaların gözü bu veride! Kritik ...

VIOP

VARANT

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

F_PETKM0526	26,66	0	0 %	27,16	25,37	448.986	1.192.832,6	17:44
F_CIMSA0526	59,02	0	0 %	59,85	58,70	13.458	79.665,6	17:44
F_AKSEN0526	90,21	0	0 %	92,00	87,63	42.471	383.145,4	17:44
F_YKBNK0526	40,56	0	0 %	40,57	39,49	665.805	2.665.881,5	17:44
F_AKSEN0626	92,68	0	0 %	94,25	90,27	565	5.242,4	17:44
F_FROTO0726	105,00	0	0 %	106,00	104,20	1.649	17.765,9	17:44
F_AKSEN0726	97,94	0	0 %	97,94	94,00	42	400,1	17:44
F_BIMAS0726	843,90	0	0 %	850,70	840,40	16	1.352,2	17:44
F_ASTOR0726	359,25	0	0 %	361,35	350,70	148	5.293,6	17:44
F_VAKBN0726	34,81	0	0 %	35,17	34,16	11	38,1	17:44
F_GARAN0626	144,80	0	0 %	145,05	142,60	5.522	79.525,7	17:44
F_KRDMD0526	45,23	0	0 %	45,43	41,31	467.175	2.084.094,8	17:44
F_XAUUSD0626	4.769,40	0	0 %	4.785,00	4.686,90	33.547	158.427,3	17:44
F_TOASO0626	330,55	0	0 %	334,10	327,35	245	8.113,6	17:44
F_XU0301026	19.850,00	0	0 %	19.952,00	19.643,00	43	8.536,2	17:44
F_HALKB0726	43,93	0	0 %	44,13	42,50	913	3.926,6	17:44
F_TRMET0726	138,00	0	0 %	138,00	133,10	9	121,6	17:44
F_ENKAI0726	113,70	0	0 %	125,90	112,45	377	4.332,0	17:44
F_EREGL0626	42,18	0	0 %	44,81	42,02	102.920	449.545,5	17:44
F_KRDMD0626	46,42	0	0 %	46,55	42,56	18.395	84.344,1	17:44
F_XU0300626	17.989,00	0	0 %	18.098,00	17.793,00	199.789	35.869.265,8	17:44
F_FROTO0526	99,10	0	0 %	100,05	98,16	60.064	595.960,3	17:44
F_EREGL0526	41,58	0	0 %	44,17	41,40	1.013.887	4.352.236,9	17:44
F_XU0300826	18.963,00	0	0 %	19.059,00	18.765,00	2.168	410.138,8	17:44
F_ENKAI0526	106,70	0	0 %	110,80	105,90	38.432	416.641,4	17:44
F_ENKAI0626	109,70	0	0 %	113,85	109,00	4.148	46.226,3	17:44
F_SOKM0726	55,88	0	0 %	56,34	55,10	309	1.727,0	17:44
F_VAKBN0626	33,82	0	0 %	34,00	33,15	5.086	17.130,0	17:44
F_TAVHL0626	292,65	0	0 %	296,05	291,10	359	10.556,8	17:44
F_XPTUSD0626	2.133,30	0	0 %	2.148,80	2.047,50	136	286,2	17:44
F_TAVHL0526	285,55	0	0 %	290,05	284,50	8.269	237.094,1	17:44
F_VAKBN0526	32,93	0	0 %	33,11	32,14	154.877	507.011,2	17:44
F_EKGYO0526	22,82	0	0 %	23,10	22,18	469.516	1.068.955,9	17:44
F_TTKOM0526	68,19	0	0 %	69,28	66,54	88.456	604.403,5	17:44
F_AKBNK0526	77,28	0	0 %	77,34	75,76	444.953	3.413.629,2	17:44
F_SISE0526	53,63	0	0 %	55,14	52,85	514.342	2.777.765,8	17:44
F_XAUUSD0826	4.825,80	0	0 %	4.848,50	4.753,10	3.361	16.073,0	17:44
F_GARAN0526	140,95	0	0 %	141,20	138,75	102.213	1.431.770,2	17:44
F_XLBNK0626	16.434,00	0	0 %	16.470,00	16.125,00	3.653	595.695,8	17:44
F_XAUTRYM0626	7.274,50	0	0 %	7.297,10	7.151,00	132.461	953.690,8	17:44
F_TTKOM0626	70,02	0	0 %	71,18	68,50	2.187	15.358,2	17:44
F_YKBNK0626	41,67	0	0 %	41,67	40,60	21.485	88.425,7	17:44
F_AKBNK0626	79,45	0	0 %	79,54	77,93	13.292	104.921,6	17:44
F_TKFEN0726	168,75	0	0 %	170,00	164,50	50	832,1	17:44
F_GUBRF0726	670,80	0	0 %	675,80	655,90	40	2.656,1	17:44
F_DOHOL0626	25,59	0	0 %	26,17	25,28	4.343	11.157,4	17:44
F_ASTOR0626	352,35	0	0 %	354,35	337,35	7.401	258.614,6	17:44
F_DOHOL0526	24,97	0	0 %	25,59	24,60	78.658	197.638,6	17:44
F_ASTOR0526	344,30	0	0 %	346,15	329,10	67.792	2.311.904,7	17:44
F_GUBRF0526	629,00	0	0 %	637,70	614,80	6.852	430.837,4	17:44
F_XLBNK0826	17.365,00	0	0 %	17.440,00	17.108,00	220	38.231,6	17:44
F_ASELS0526	441,30	0	0 %	446,65	432,70	48.190	2.124.291,1	17:44
F_BRSAN0526	607,80	0	0 %	628,60	605,80	8.802	542.477,4	17:44
F_BRSAN0626	625,00	0	0 %	646,70	622,50	541	34.146,7	17:44
F_EKGYO0726	23,56	0	0 %	23,67	23,24	21	49,4	17:44
F_YKBNK0726	42,53	0	0 %	42,71	41,63	204	861,7	17:44
F_EREGL0726	43,17	0	0 %	46,73	43,17	1.829	8.285,3	17:44
F_SAHOL0726	108,00	0	0 %	108,40	107,30	50	539,0	17:44
F_XPTUSD1026	2.234,10	0	0 %	2.283,10	2.234,10	3	6,8	17:44
F_HALKB0626	42,66	0	0 %	42,92	41,10	12.024	50.711,5	17:44
F_HALKB0526	41,53	0	0 %	41,76	39,95	243.844	1.002.693,4	17:44
F_SAHOL0526	101,55	0	0 %	102,30	100,90	93.299	947.305,6	17:44
F_TUPRS0726	282,75	0	0 %	284,60	282,30	39	1.105,0	17:44
F_VESTL0726	32,25	0	0 %	32,28	30,51	246	774,6	17:44
F_ARCLK0526	118,55	0	0 %	118,70	114,60	13.127	153.781,9	17:44
F_AEFES0726	22,83	0	0 %	23,71	22,52	95	216,3	17:44
F_MGROS0726	728,30	0	0 %	735,20	728,30	30	2.191,4	17:44
F_SAHOL0626	104,45	0	0 %	105,10	103,75	5.094	53.406,1	17:44
F_BIMAS0526	792,00	0	0 %	809,10	791,70	15.486	1.236.728,1	17:44
F_TRALT0526	47,17	0	0 %	47,38	43,80	342.047	1.568.812,1	17:44
F_ARCLK0626	121,45	0	0 %	121,75	117,05	1.419	17.001,5	17:44
F_SASA0626	3,75	0	0 %	3,87	3,67	406.989	153.828,8	17:44
F_KCHOL0626	223,00	0	0 %	224,15	218,85	1.962	43.611,6	17:44
F_ENJSA0626	126,65	0	0 %	127,30	124,45	253	3.184,1	17:44
F_ENJSA0526	123,35	0	0 %	124,15	121,00	6.970	85.598,3	17:44
F_XAUTRYM0826	7.786,10	0	0 %	7.810,50	7.660,00	13.758	105.956,8	17:44
F_XAGUSD0626	85,85	0	0 %	86,69	80,94	161.132	133.740,6	17:44
F_ASELS0626	452,95	0	0 %	458,20	444,50	9.089	410.738,6	17:44
F_HEKTS0526	4,65	0	0 %	4,85	4,27	6.223.647	2.816.497,4	17:44
F_ODAS0626	8,52	0	0 %	8,86	8,44	30.849	26.798,9	17:44
F_PGSUS0626	188,90	0	0 %	191,10	188,50	2.261	42.850,3	17:44
F_TOASO0526	320,85	0	0 %	327,45	318,70	8.765	282.628,8	17:44
F_ODAS0526	8,28	0	0 %	8,64	8,19	608.524	515.209,2	17:44
F_TRALT0726	49,80	0	0 %	49,82	46,55	1.071	5.095,9	17:44
F_ASELS0726	465,40	0	0 %	469,45	457,50	99	4.587,5	17:44
F_KCHOL0726	230,60	0	0 %	230,60	228,70	17	391,2	17:44
F_XPDUSD0626	1.551,30	0	0 %	1.551,30	1.495,10	16	24,3	17:44
F_VESTL0626	31,20	0	0 %	31,42	29,92	2.059	6.361,4	17:44
F_TUPRS0526	266,30	0	0 %	269,50	265,75	42.514	1.137.573,4	17:44
F_SASA0526	3,63	0	0 %	3,76	3,58	12.674.452	4.665.953,8	17:44
F_KONTR0526	10,48	0	0 %	10,79	10,42	390.368	414.858,5	17:44
F_KONTR0626	10,72	0	0 %	11,17	10,70	9.461	10.311,5	17:44
F_PGSUS0726	194,65	0	0 %	204,95	194,45	80	1.568,7	17:44
F_TTKOM0726	72,10	0	0 %	72,68	71,85	50	360,5	17:44
F_TAVHL0726	300,10	0	0 %	303,15	300,00	30	903,7	17:44
F_PETKM0726	28,06	0	0 %	29,05	26,69	263	738,8	17:44
F_SOKM0526	52,78	0	0 %	53,07	51,85	35.928	189.330,9	17:44
F_TCELL0526	124,55	0	0 %	125,70	121,65	128.347	1.595.178,6	17:44
F_KCHOL0526	216,55	0	0 %	217,80	212,45	52.267	1.127.467,7	17:44
F_SASA0726	3,86	0	0 %	3,97	3,77	7.691	3.012,9	17:44
F_TRMET0626	135,10	0	0 %	135,10	126,70	1.812	24.048,1	17:44
F_EURUSD0526	1,18	0	0 %	1,18	1,18	4.216	4.969,5	17:44
F_TCELL0626	128,10	0	0 %	129,20	125,25	3.135	40.054,5	17:44
F_TRALT0626	48,41	0	0 %	48,63	45,11	20.920	98.903,3	17:44
F_MGROS0526	689,00	0	0 %	700,30	687,50	5.547	383.857,8	17:44
F_TRMET0526	131,65	0	0 %	131,85	123,55	26.750	344.763,3	17:44
F_TKFEN0526	160,15	0	0 %	162,80	155,25	40.609	646.496,2	17:44
F_SISE0626	54,65	0	0 %	56,14	53,91	22.625	124.600,2	17:44
F_X10XB0626	20.803,00	0	0 %	20.837,00	20.790,00	10	2.081,5	17:43
F_TUPRS0626	273,85	0	0 %	276,95	273,50	1.793	49.328,9	17:43
F_DOAS0626	192,60	0	0 %	194,40	192,30	80	1.546,8	17:43
F_DOAS0526	187,50	0	0 %	189,75	186,30	2.817	52.903,0	17:43
F_BIMAS0626	811,00	0	0 %	827,90	810,20	975	79.537,5	17:43
F_FROTO0626	102,00	0	0 %	102,95	100,90	1.469	14.971,8	17:43
F_MGROS0626	706,40	0	0 %	717,60	706,20	257	18.249,5	17:43
F_GARAN0726	148,90	0	0 %	150,15	147,35	19	281,8	17:43
F_DOAS0726	200,25	0	0 %	200,70	198,95	20	400,8	17:43
F_PGSUS0526	183,95	0	0 %	186,00	183,35	24.624	454.341,2	17:43
F_DOHOL0726	26,32	0	0 %	26,82	26,10	179	474,1	17:43
F_ENJSA0726	130,05	0	0 %	131,00	126,80	10	130,0	17:43
F_SISE0726	56,08	0	0 %	57,78	55,50	1.139	6.515,1	17:43
F_EURUSD0826	1,18	0	0 %	1,18	1,18	3	3,6	17:43
F_PETKM0626	27,30	0	0 %	27,84	25,90	23.165	63.093,5	17:43
F_ULKER0526	132,05	0	0 %	133,60	131,45	9.519	125.861,7	17:43
F_XPTUSD0826	2.183,50	0	0 %	2.183,50	2.142,00	11	23,7	17:43
F_THYAO0526	314,15	0	0 %	315,85	312,10	87.737	2.758.201,3	17:43
F_HEKTS0626	4,78	0	0 %	4,96	4,40	225.509	104.885,8	17:43
F_CIMSA0626	60,70	0	0 %	61,31	60,50	591	3.600,4	17:43
F_ULKER0626	133,80	0	0 %	135,70	133,80	470	6.329,7	17:43
F_THYAO0626	323,40	0	0 %	327,45	321,60	8.670	280.522,4	17:43
F_OYAKC0526	24,32	0	0 %	24,44	23,88	155.853	378.578,2	17:43
F_TSKB0526	12,69	0	0 %	12,73	12,53	72.040	91.238,3	17:43
F_ALARK0726	107,40	0	0 %	108,65	107,30	16	173,1	17:43
F_ISCTR0526	14,99	0	0 %	15,09	14,77	1.331.879	1.990.975,0	17:43
F_BRSAN0726	645,80	0	0 %	660,00	645,80	20	1.304,7	17:43
F_THYAO0726	333,55	0	0 %	337,85	332,40	356	11.889,9	17:43
F_SOKM0626	54,16	0	0 %	54,54	53,39	1.590	8.622,1	17:43
F_ALARK0626	106,30	0	0 %	106,30	103,65	1.137	11.969,5	17:43
F_ALARK0526	103,40	0	0 %	103,60	100,55	24.727	252.887,6	17:43
F_VESTL0526	30,33	0	0 %	30,61	29,11	45.144	135.659,9	17:43
F_XAGUSD1026	87,77	0	0 %	88,50	83,00	216	183,9	17:42
F_XAGUSD0826	86,70	0	0 %	87,56	81,94	20.639	17.296,6	17:42
F_AEFES0626	22,06	0	0 %	22,36	21,41	19.135	42.315,1	17:42
F_GUBRF0626	647,30	0	0 %	654,80	633,00	735	47.491,7	17:42
F_XAUUSD1026	4.911,50	0	0 %	4.926,60	4.834,00	21	102,3	17:42
F_EKGYO0626	22,84	0	0 %	23,12	22,26	32.321	73.852,3	17:42
F_XLBNK1226	19.056,00	0	0 %	19.478,00	19.000,00	22	4.214,0	17:42
F_EURTRY0526	54,14	0	0 %	54,16	54,11	12	649,7	17:42
F_TKFEN0626	163,10	0	0 %	166,00	158,95	1.665	27.058,0	17:42
F_USDTRY0626	47,45	0	0 %	47,47	47,44	74.640	3.541.821,0	17:42
F_ARCLK0726	124,15	0	0 %	124,55	122,90	52	645,7	17:41
F_AKBNK0726	81,80	0	0 %	81,80	80,53	178	1.440,6	17:41
F_TSKB0626	13,04	0	0 %	13,06	12,90	2.767	3.599,8	17:41
F_AEFES0526	21,45	0	0 %	21,80	20,70	202.494	434.193,8	17:41
F_KRDMD0726	47,62	0	0 %	47,83	40,12	1.032	4.746,3	17:41
F_ODAS0726	8,95	0	0 %	9,14	8,87	460	411,6	17:41
F_KONTR0726	11,02	0	0 %	11,47	11,02	213	239,1	17:40
F_ISCTR0626	15,41	0	0 %	15,53	15,18	82.800	127.376,1	17:40
F_ULKER0726	139,15	0	0 %	139,60	138,55	61	849,5	17:40
F_EURUSD0626	1,18	0	0 %	1,18	1,18	107	126,4	17:40
F_USDTRY0526	45,92	0	0 %	45,94	45,92	161.261	7.406.302,4	17:40
F_EURTRY0826	59,28	0	0 %	59,28	59,28	0	0	17:39
F_OYAKC0626	25,00	0	0 %	25,12	24,59	7.849	19.972,8	17:39
F_TCELL0726	131,85	0	0 %	132,55	127,95	73	961,9	17:39
F_XPDUSD0826	1.557,70	0	0 %	1.557,70	1.530,90	2	3,1	17:38
F_XU0301226	20.580,00	0	0 %	20.639,00	20.440,00	24	4.932,6	17:38
F_USDTRY1226	55,91	0	0 %	55,92	55,81	7.699	430.338,3	17:38
F_XCUUSD1026	15.599,50	0	0 %	15.599,50	15.599,50	5	7,8	17:35
F_EURTRY1226	66,58	0	0 %	66,59	66,30	21	1.396,4	17:34
F_ISCTR0726	15,82	0	0 %	15,91	15,66	4.626	7.349,2	17:33
F_EURTRY0626	56,04	0	0 %	56,06	55,98	390	21.859,0	17:33
F_XAUTRYM1026	8.369,00	0	0 %	8.374,90	8.246,90	688	5.708,0	17:33
F_GBPUSD0626	1,36	0	0 %	1,36	1,36	1	1,4	17:31
F_CIMSA0726	62,55	0	0 %	62,89	62,55	3	18,8	17:30
F_HEKTS0726	4,89	0	0 %	5,09	4,54	42.634	20.269,5	17:29
F_USDTRY0427	61,50	0	0 %	61,50	61,40	19	1.167,5	17:27
F_USDTRY0826	50,18	0	0 %	50,18	50,12	7.357	369.014,8	17:26
F_OYAKC0726	25,86	0	0 %	25,95	25,40	71	181,9	17:15
F_XCUUSD0826	14.800,00	0	0 %	14.882,50	14.500,00	7	10,2	17:02
F_XCUUSD0626	14.309,50	0	0 %	15.320,00	13.970,00	44	63,4	16:56
F_EURUSD1226	1,19	0	0 %	1,19	1,19	14	16,7	16:43
F_USDTRY0527	62,80	0	0 %	62,80	62,80	1	62,8	16:37
F_USDTRY0727	65,46	0	0 %	65,46	65,46	2	130,9	16:29
F_USDTRY1026	52,99	0	0 %	53,00	52,94	185	9.798,6	16:26
F_USDTRY0726	48,79	0	0 %	48,80	48,74	12.234	596.874,7	16:09
F_USDTRY0327	60,08	0	0 %	60,08	60,00	260	15.603,5	16:08
F_USDTRY1126	54,39	0	0 %	54,40	54,39	5	272,0	15:25
F_USDTRY0926	51,55	0	0 %	51,56	51,55	5	257,8	14:54
F_GBPUSD0526	1,36	0	0 %	1,36	1,36	6	8,2	14:53
F_USDTRY0127	57,16	0	0 %	57,16	57,16	251	14.347,2	14:09
F_TSKB0726	13,31	0	0 %	13,51	13,30	205	275,6	13:08
F_USDTRY0827	66,85	0	0 %	66,85	66,85	1	66,9	12:56
F_USDTRY0227	58,55	0	0 %	58,55	58,55	250	14.637,5	12:54
F_GBPUSD0826	1,36	0	0 %	1,36	1,36	7	9,5	10:36
F_RUBTRY0626	0,57	0	0 %	0,57	0,57	2	113,8	09:32