VİOP/Varant Fiyatları

Son Dakika

İrlanda`da `George Floyd` vakası...

Sumud`a saldıran İsrailli askerler ...

ABD Dışişleri Bakanı Rubio: “Oldukç...

ABD`de kimyasal patlama paniği! 40 ...

İran`dan `ateşkes ne zaman sağlanır...

Rusya’dan yeni saldırı hazırlığı! Y...

CNN TÜRK Ukrayna’da sınır kentinde:...

TRUMP: İran ile anlaşacağım...

Papa’dan yapay zeka çıkışı! “Yapay ...

Sürücüsüz otobüs, yolcu taşımaya ba...

AB’ye girişte yeni sistem, kaosa yo...

Hizbullah’tan net mesaj: Silah bıra...

Rusya - Ukrayna: En uzun cephe hatt...

Estonya İstihbarat Şefi Kaupo Rosin...

Memur ve emekliye çift zam hesabı! ...

Henüz 22 yaşındaydı: Milyonların ta...

Yağmuruyla ünlü ülke, mayıs ayında ...

İngiliz bakanın uçağında ‘GPS’ kaos...

Japonya’nın kalbinde ‘kimyasal’ ala...

VIOP

VARANT

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

F_KRDMD0626	41,30	0	0 %	43,74	40,63	242.197	1.026.580,6	17:44
F_BRSAN0526	498,85	0	0 %	500,80	468,45	8.271	402.068,4	17:44
F_ASELS0526	400,40	0	0 %	430,00	395,90	48.167	1.927.846,8	17:44
F_BRSAN0626	512,10	0	0 %	514,70	484,30	11.463	573.626,0	17:44
F_MGROS0626	694,40	0	0 %	716,90	691,90	5.003	350.094,8	17:44
F_BIMAS0726N1	394,30	0	0 %	414,35	392,80	75	5.983,7	17:44
F_KRDMD0726	42,70	0	0 %	45,00	42,00	1.890	8.269,8	17:44
F_ASTOR0726	347,80	0	0 %	361,95	347,40	765	27.053,8	17:44
F_TRALT0626	47,10	0	0 %	47,18	44,68	218.567	1.007.544,4	17:44
F_TTKOM0626	61,56	0	0 %	61,95	59,80	44.405	268.315,3	17:44
F_GUBRF0526	568,10	0	0 %	572,70	548,80	7.955	448.665,6	17:44
F_TKFEN0526	136,60	0	0 %	136,90	125,20	19.513	261.718,2	17:44
F_ISCTR0526	13,27	0	0 %	13,48	13,05	1.138.451	1.499.264,7	17:44
F_HALKB0526	41,54	0	0 %	41,58	38,02	295.139	1.189.140,0	17:44
F_TRALT0526	45,72	0	0 %	45,82	43,05	148.607	666.026,5	17:44
F_XU0300626	16.118,00	0	0 %	16.379,00	15.876,00	226.123	36.260.330,2	17:44
F_XU0300826	16.992,00	0	0 %	17.229,00	16.765,00	4.324	730.072,6	17:44
F_EURUSD0626	1,17	0	0 %	1,17	1,17	15.695	18.318,6	17:44
F_HALKB0626	42,67	0	0 %	42,75	39,26	337.419	1.396.885,6	17:44
F_PETKM0626	22,74	0	0 %	23,40	22,31	167.663	379.876,3	17:44
F_ASTOR0626	341,15	0	0 %	355,50	339,40	48.496	1.679.691,7	17:44
F_TTKOM0726	62,57	0	0 %	63,97	61,23	116	719,0	17:44
F_AEFES0726	20,75	0	0 %	20,81	20,40	310	636,9	17:44
F_MGROS0726	719,30	0	0 %	732,00	714,90	35	2.518,0	17:44
F_EREGL0726	41,43	0	0 %	42,50	40,55	2.218	9.249,3	17:44
F_GUBRF0726	602,00	0	0 %	607,30	585,20	425	25.278,4	17:44
F_TRALT0726	48,44	0	0 %	48,46	45,24	541	2.587,3	17:44
F_AKSEN0726	82,76	0	0 %	85,00	82,31	77	637,1	17:44
F_ASELS0626	410,40	0	0 %	429,00	400,10	59.290	2.421.721,6	17:44
F_AKSEN0626	80,20	0	0 %	81,31	79,40	49.244	394.700,0	17:44
F_SISE0626	47,43	0	0 %	47,92	46,01	225.517	1.064.683,3	17:44
F_YKBNK0526	33,46	0	0 %	33,58	32,63	608.520	2.005.844,0	17:44
F_VAKBN0526	31,10	0	0 %	31,10	29,61	240.276	730.272,7	17:44
F_XAGUSD0626	78,37	0	0 %	78,84	77,84	26.068	20.424,8	17:44
F_SAHOL0626	93,07	0	0 %	93,74	90,87	233.694	2.152.229,7	17:44
F_TAVHL0626	265,90	0	0 %	271,80	261,20	23.803	632.081,9	17:44
F_XAUTRYM1026	8.021,90	0	0 %	8.070,00	8.000,10	2.145	17.196,3	17:44
F_BIMAS0626N1	381,10	0	0 %	404,00	378,85	19.185	1.488.842,1	17:44
F_BIMAS0526N1	376,95	0	0 %	397,60	375,70	15.516	1.189.189,8	17:44
F_PGSUS0726	180,35	0	0 %	181,30	176,00	445	7.980,5	17:44
F_ASELS0726	421,20	0	0 %	438,15	413,20	596	25.150,5	17:44
F_XAUUSD1026	4.713,80	0	0 %	4.720,10	4.692,50	56	263,6	17:44
F_XAUUSD0626	4.590,10	0	0 %	4.597,00	4.550,00	10.228	46.879,7	17:44
F_XAUUSD0826	4.643,50	0	0 %	4.652,80	4.622,10	925	4.290,0	17:44
F_XAGUSD0826	79,20	0	0 %	79,65	78,70	2.958	2.340,5	17:44
F_XAUTRYM0626	6.963,60	0	0 %	6.980,20	6.916,00	76.075	529.338,4	17:44
F_TRMET0726	119,00	0	0 %	120,00	117,00	157	1.858,1	17:44
F_TUPRS0726	247,70	0	0 %	250,95	242,05	245	6.073,0	17:44
F_PGSUS0626	176,05	0	0 %	178,00	172,40	44.721	780.638,7	17:44
F_GARAN0626	129,00	0	0 %	129,20	124,95	126.354	1.595.276,9	17:44
F_AKBNK0626	67,65	0	0 %	67,92	65,45	533.298	3.536.227,7	17:44
F_AKBNK0526	65,72	0	0 %	66,04	63,65	372.637	2.398.790,5	17:44
F_PETKM0526	22,26	0	0 %	23,04	21,01	113.124	253.153,3	17:44
F_PGSUS0526	172,65	0	0 %	177,00	169,00	51.127	880.425,6	17:44
F_EKGYO0526	19,68	0	0 %	19,98	19,33	405.772	795.240,3	17:44
F_AKSEN0526	77,82	0	0 %	79,00	76,52	40.476	314.629,9	17:44
F_TTKOM0526	60,26	0	0 %	61,50	58,83	51.610	306.682,9	17:44
F_KONTR0526	7,77	0	0 %	8,09	7,73	244.969	193.184,4	17:44
F_KRDMD0526	40,27	0	0 %	42,73	39,86	222.111	923.788,7	17:44
F_USDTRY0626	47,19	0	0 %	47,30	47,18	444.196	20.976.842,4	17:44
F_VAKBN0626	31,94	0	0 %	31,98	30,70	310.369	970.981,1	17:44
F_TCELL0726	112,00	0	0 %	114,40	110,55	171	1.917,5	17:44
F_ENJSA0726	118,05	0	0 %	124,50	116,80	155	1.851,0	17:44
F_USDTRY1026	53,09	0	0 %	53,25	53,09	330	17.556,0	17:44
F_USDTRY1126	54,60	0	0 %	54,68	54,60	252	13.766,2	17:44
F_TAVHL0526	258,55	0	0 %	264,25	253,45	19.832	511.834,7	17:44
F_ULKER0526	116,80	0	0 %	118,85	112,10	15.616	181.439,5	17:44
F_TCELL0626	109,25	0	0 %	111,50	106,75	113.505	1.230.515,7	17:44
F_ALARK0626	99,90	0	0 %	103,65	97,31	17.877	178.520,8	17:44
F_GARAN0526	125,25	0	0 %	125,55	121,10	108.710	1.334.278,9	17:44
F_ASTOR0526	342,40	0	0 %	354,80	340,50	49.895	1.732.796,7	17:44
F_YKBNK0726	35,45	0	0 %	35,99	34,41	3.697	12.949,0	17:44
F_TOASO0726	320,20	0	0 %	325,00	301,00	130	4.112,7	17:44
F_AKBNK0726	69,31	0	0 %	69,90	67,63	2.131	14.640,5	17:44
F_GARAN0726	132,80	0	0 %	133,50	126,80	667	8.691,7	17:44
F_XAUTRYM0826	7.473,80	0	0 %	7.486,00	7.443,60	3.392	25.322,3	17:44
F_USDTRY0726	48,59	0	0 %	48,67	48,57	12.344	600.156,3	17:44
F_XLBNK0626	14.315,00	0	0 %	14.347,00	13.962,00	3.267	461.798,0	17:44
F_TOASO0626	310,30	0	0 %	319,25	308,25	13.776	430.467,2	17:44
F_YKBNK0626	34,44	0	0 %	34,54	33,50	662.836	2.248.295,5	17:44
F_DOAS0726	189,30	0	0 %	189,35	178,40	34	637,8	17:44
F_XPTUSD0626	1.985,00	0	0 %	1.986,90	1.973,70	19	37,6	17:44
F_XLBNK0826	15.250,00	0	0 %	15.300,00	14.931,00	501	75.417,3	17:44
F_ARCLK0626	107,00	0	0 %	108,15	104,85	16.312	173.753,4	17:44
F_DOAS0626	183,25	0	0 %	184,75	180,35	1.803	32.921,1	17:44
F_KONTR0626	7,79	0	0 %	8,25	7,74	264.983	209.853,8	17:44
F_XU0301026	17.666,00	0	0 %	17.689,00	17.500,00	101	17.767,2	17:44
F_TUPRS0626	240,25	0	0 %	245,45	238,00	60.868	1.465.346,8	17:44
F_ULKER0626	114,45	0	0 %	115,00	112,30	14.344	163.161,4	17:44
F_KCHOL0626	196,70	0	0 %	200,45	194,00	89.331	1.748.205,6	17:44
F_ISCTR0626	13,67	0	0 %	13,85	13,40	1.549.818	2.101.144,9	17:44
F_THYAO0626	306,85	0	0 %	309,15	303,95	154.469	4.736.331,1	17:44
F_ENKAI0626	102,15	0	0 %	102,95	100,60	18.887	191.861,9	17:44
F_AEFES0626	20,04	0	0 %	20,21	19,68	133.433	266.761,0	17:44
F_EREGL0626	40,11	0	0 %	41,27	39,35	704.584	2.855.613,3	17:44
F_FROTO0626	90,07	0	0 %	91,17	88,71	55.057	492.261,2	17:44
F_EKGYO0626	19,62	0	0 %	19,90	19,23	512.908	1.000.158,7	17:44
F_XSD250626	17.079,00	0	0 %	17.079,00	17.079,00	1	170,8	17:44
F_ENKAI0526	99,30	0	0 %	100,25	97,91	18.416	182.169,1	17:44
F_AEFES0526	19,47	0	0 %	19,64	19,13	105.150	204.243,9	17:44
F_SAHOL0726	95,80	0	0 %	96,54	93,13	232	2.204,6	17:44
F_ENJSA0626	115,10	0	0 %	121,95	113,55	6.669	77.086,9	17:44
F_THYAO0726	316,00	0	0 %	318,00	307,10	3.238	103.821,0	17:44
F_OYAKC0726	22,45	0	0 %	22,45	21,85	1.423	3.133,2	17:44
F_KCHOL0526	191,15	0	0 %	198,15	189,45	73.292	1.395.647,1	17:44
F_ALARK0526	97,12	0	0 %	99,80	96,06	15.757	152.954,1	17:44
F_CIMSA0626	53,67	0	0 %	54,77	52,80	15.185	81.189,2	17:44
F_SAHOL0526	90,40	0	0 %	91,20	88,30	181.449	1.622.752,4	17:44
F_THYAO0526	298,10	0	0 %	300,55	294,75	130.998	3.902.823,0	17:44
F_ARCLK0526	104,40	0	0 %	107,30	103,10	18.567	193.371,0	17:44
F_XPDUSD0626	1.411,50	0	0 %	1.422,50	1.401,70	13	18,3	17:44
F_TOASO0526	301,55	0	0 %	310,95	299,60	10.273	312.484,2	17:44
F_FROTO0526	87,51	0	0 %	89,00	86,22	45.277	393.629,8	17:44
F_DOAS0526	183,10	0	0 %	183,45	178,85	2.482	45.074,9	17:44
F_KONTR0726	7,94	0	0 %	8,27	7,94	3.049	2.484,2	17:44
F_TUPRS0526	233,45	0	0 %	238,70	232,20	58.530	1.371.402,4	17:44
F_VESTL0526	26,29	0	0 %	26,49	25,60	56.799	148.862,8	17:44
F_XAGUSD1026	79,80	0	0 %	80,65	79,80	1.351	1.082,4	17:44
F_EURTRY0626	55,20	0	0 %	55,45	55,17	845	46.661,4	17:43
F_ODAS0526	7,24	0	0 %	7,29	7,04	281.004	201.331,4	17:43
F_ALARK0726	102,75	0	0 %	105,20	100,50	204	2.113,5	17:43
F_CIMSA0526	52,27	0	0 %	54,79	51,39	19.192	99.985,6	17:43
F_BRSAN0726	529,30	0	0 %	529,30	498,10	79	4.104,9	17:43
F_GUBRF0626	584,60	0	0 %	588,70	564,60	7.105	411.827,9	17:43
F_ODAS0626	7,45	0	0 %	7,50	7,22	415.968	307.113,7	17:43
F_ULKER0726	118,00	0	0 %	118,00	115,60	399	4.645,6	17:43
F_TAVHL0726	272,75	0	0 %	277,35	268,05	115	3.123,8	17:43
F_SISE0526	46,68	0	0 %	47,18	45,25	197.005	917.034,7	17:43
F_ODAS0726	7,79	0	0 %	7,83	7,39	88.183	67.612,5	17:43
F_EREGL0526	39,54	0	0 %	40,68	38,69	571.033	2.285.157,1	17:43
F_XU0301226	18.608,00	0	0 %	18.719,00	18.468,00	27	5.012,2	17:43
F_USDTRY0826	50,06	0	0 %	50,15	49,99	5.501	275.489,9	17:43
F_PETKM0726	23,40	0	0 %	24,30	23,11	618	1.448,5	17:43
F_DOHOL0626	23,57	0	0 %	24,50	23,34	72.321	172.086,0	17:43
F_FROTO0726	92,45	0	0 %	94,07	90,81	453	4.182,0	17:42
F_TKFEN0626	140,40	0	0 %	140,70	127,65	23.286	320.714,6	17:42
F_SASA0526	2,69	0	0 %	2,72	2,62	4.817.634	1.288.049,8	17:42
F_TRMET0626	115,70	0	0 %	116,60	113,75	15.620	179.451,1	17:42
F_TRMET0526	112,45	0	0 %	113,25	110,50	10.458	116.725,7	17:42
F_SOKM0726	52,66	0	0 %	53,26	51,54	89	465,3	17:42
F_ENJSA0526	114,20	0	0 %	118,75	112,25	9.888	112.956,3	17:42
F_OYAKC0526	20,98	0	0 %	21,07	20,53	60.410	125.633,9	17:42
F_ENKAI0726	104,10	0	0 %	105,40	103,90	102	1.065,4	17:42
F_TSKB0726	11,87	0	0 %	11,89	11,80	162	191,9	17:42
F_TCELL0526	106,15	0	0 %	108,45	105,15	99.032	1.047.649,3	17:42
F_SASA0626	2,78	0	0 %	2,81	2,69	8.436.406	2.325.390,0	17:42
F_EURUSD0826	1,17	0	0 %	1,17	1,17	23	26,9	17:42
F_HEKTS0726	4,52	0	0 %	4,52	4,15	107.261	46.889,2	17:41
F_DOHOL0526	22,91	0	0 %	23,90	22,68	48.131	111.469,8	17:41
F_MGROS0526	676,10	0	0 %	694,10	673,80	4.828	329.430,2	17:41
F_HALKB0726	43,90	0	0 %	43,90	40,50	762	3.265,9	17:41
F_SOKM0626	50,57	0	0 %	52,22	50,27	21.738	110.298,7	17:41
F_VESTL0626	27,02	0	0 %	27,18	26,74	54.997	148.234,8	17:41
F_XLBNK1026	16.247,00	0	0 %	16.247,00	15.729,00	8	1.273,9	17:41
F_OYAKC0626	21,57	0	0 %	21,60	21,14	67.544	144.660,6	17:40
F_KCHOL0726	201,40	0	0 %	212,45	199,20	71	1.432,6	17:40
F_SASA0726	2,87	0	0 %	2,90	2,79	28.409	8.145,9	17:40
F_TSKB0526	11,19	0	0 %	11,26	11,07	68.226	76.113,6	17:40
F_X10XB0626	18.958,00	0	0 %	19.371,00	18.760,00	119	22.693,7	17:40
F_VESTL0726	27,83	0	0 %	28,10	27,51	211	588,7	17:39
F_SOKM0526	49,15	0	0 %	50,69	48,58	26.458	130.473,5	17:39
F_SISE0726	48,85	0	0 %	49,25	47,50	865	4.182,5	17:38
F_ISCTR0726	14,06	0	0 %	14,31	13,85	1.683	2.354,4	17:38
F_USDTRY1226	56,09	0	0 %	56,30	56,00	9.800	550.048,3	17:37
F_XCUUSD0626	14.265,50	0	0 %	14.265,50	14.265,50	0	0	17:36
F_TSKB0626	11,51	0	0 %	11,61	11,40	76.349	87.688,9	17:35
F_VAKBN0726	32,87	0	0 %	32,87	31,06	229	745,0	17:35
F_EKGYO0726	20,06	0	0 %	20,41	19,84	2.158	4.337,7	17:34
F_EURUSD0526	1,16	0	0 %	1,16	1,16	17.651	20.544,5	17:34
F_CIMSA0726	55,22	0	0 %	55,49	54,65	53	291,0	17:33
F_USDTRY0427	62,00	0	0 %	62,10	62,00	209	12.958,9	17:32
F_DOHOL0726	24,32	0	0 %	25,16	24,09	1.622	3.955,8	17:32
F_ARCLK0726	110,00	0	0 %	111,80	108,55	314	3.441,5	17:30
F_XPTUSD0826	2.032,90	0	0 %	2.032,90	2.032,90	45	91,5	17:30
F_USDTRY0526	45,67	0	0 %	45,67	45,64	323.860	14.788.545,1	17:28
F_USDTRY0926	51,54	0	0 %	51,97	51,50	192	9.893,0	17:27
F_USDTRY0727	66,40	0	0 %	66,40	66,40	2	132,8	17:24
F_TKFEN0726	143,70	0	0 %	143,70	131,00	364	5.087,9	17:23
F_USDTRY0827	68,09	0	0 %	68,60	68,09	72	4.903,8	17:23
F_USDTRY0127	57,66	0	0 %	57,75	57,66	18	1.038,3	17:23
F_USDTRY0327	60,49	0	0 %	60,52	60,40	184	11.132,3	17:19
F_USDTRY0227	59,10	0	0 %	59,10	58,90	16	943,7	17:16
F_EURTRY1226	66,55	0	0 %	66,93	66,40	345	23.069,2	17:16
F_XLBNK1226	16.762,00	0	0 %	17.349,00	16.762,00	13	2.201,1	17:13
F_USDTRY0527	63,45	0	0 %	63,45	63,45	5	317,3	17:12
F_XCUUSD0826	14.500,50	0	0 %	14.500,50	14.500,50	1	1,5	17:01
F_HEKTS0626	4,34	0	0 %	4,34	3,94	1.770.117	737.490,9	17:01
F_HEKTS0526	4,22	0	0 %	4,22	3,82	1.256.216	503.831,9	17:01
F_GBPUSD0526	1,35	0	0 %	1,35	1,35	28	37,8	16:54
F_USDTRY0627	64,92	0	0 %	65,40	64,92	377	24.636,2	16:51
F_XPDUSD0826	1.466,40	0	0 %	1.466,40	1.466,40	6	8,8	16:48
F_GBPUSD0626	1,35	0	0 %	1,35	1,35	13	17,6	16:47
F_EURUSD1226	1,18	0	0 %	1,19	1,18	43	50,9	16:13
F_CNHTRY0626	6,99	0	0 %	6,99	6,99	1	69,9	15:25
F_CNHTRY0526	6,72	0	0 %	6,72	6,72	50	3.361,2	15:24
F_EURTRY0526	53,11	0	0 %	53,16	53,08	727	38.621,6	15:13
F_EURTRY0826	58,42	0	0 %	58,82	58,27	8	467,9	14:54