CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_VESTL0626 | 30,55 | 0 | 0 % | 31,15 | 30,55 | 8 | 24,7 | 19:24 |
| F_HEKTS0626 | 3,15 | 0 | 0 % | 3,15 | 3,15 | 1 | 0,3 | 19:24 |
| F_FROTO0626 | 108,50 | 0 | 0 % | 110,00 | 108,50 | 10 | 109,0 | 09:44 |
| F_XU0300426 | 14.716,00 | 0 | 0 % | 14.745,00 | 14.675,00 | 23.636 | 3.475.693,8 | 09:44 |
| F_XPDUSD0426 | 1.442,70 | 0 | 0 % | 1.442,70 | 1.437,10 | 3 | 4,3 | 09:44 |
| F_XAGUSD0426 | 71,06 | 0 | 0 % | 71,30 | 70,81 | 12.895 | 9.150,6 | 09:44 |
| F_XAGUSD0626 | 72,25 | 0 | 0 % | 72,65 | 72,01 | 1.320 | 953,6 | 09:44 |
| F_XAUUSD0426 | 4.623,20 | 0 | 0 % | 4.650,00 | 4.619,60 | 7.109 | 32.908,2 | 09:44 |
| F_ARCLK0426 | 111,05 | 0 | 0 % | 112,65 | 110,50 | 220 | 2.446,5 | 09:44 |
| F_KRDMD0626 | 33,22 | 0 | 0 % | 33,22 | 33,21 | 2 | 6,6 | 09:44 |
| F_THYAO0626 | 312,65 | 0 | 0 % | 317,00 | 312,65 | 4 | 125,6 | 09:44 |
| F_PETKM0626 | 22,14 | 0 | 0 % | 22,44 | 21,83 | 24 | 53,1 | 09:44 |
| F_ASTOR0626 | 208,10 | 0 | 0 % | 208,10 | 207,50 | 5 | 103,8 | 09:44 |
| F_ARCLK0526 | 114,55 | 0 | 0 % | 114,55 | 114,55 | 2 | 22,9 | 09:44 |
| F_KCHOL0626 | 207,30 | 0 | 0 % | 211,00 | 207,30 | 3 | 62,6 | 09:44 |
| F_USDTRY0926 | 53,12 | 0 | 0 % | 53,13 | 53,12 | 10 | 531,2 | 09:44 |
| F_SAHOL0626 | 96,00 | 0 | 0 % | 97,00 | 96,00 | 20 | 193,0 | 09:44 |
| F_ASELS0526 | 342,25 | 0 | 0 % | 342,25 | 339,20 | 67 | 2.283,7 | 09:44 |
| F_FROTO0526 | 105,00 | 0 | 0 % | 106,00 | 104,95 | 67 | 708,2 | 09:44 |
| F_XAUUSD0826 | 4.745,00 | 0 | 0 % | 4.760,00 | 4.745,00 | 37 | 175,8 | 09:44 |
| F_THYAO0526 | 305,05 | 0 | 0 % | 311,90 | 304,95 | 229 | 7.005,2 | 09:44 |
| F_KRDMD0426 | 31,81 | 0 | 0 % | 32,07 | 31,67 | 10.450 | 33.253,0 | 09:44 |
| F_FROTO0426 | 103,35 | 0 | 0 % | 104,75 | 102,10 | 907 | 9.342,6 | 09:44 |
| F_DOHOL0426 | 20,82 | 0 | 0 % | 21,06 | 20,65 | 2.765 | 5.755,0 | 09:44 |
| F_THYAO0426 | 297,40 | 0 | 0 % | 300,00 | 297,00 | 5.084 | 151.421,8 | 09:44 |
| F_XU0300626 | 15.505,00 | 0 | 0 % | 15.544,00 | 15.456,00 | 458 | 70.955,0 | 09:44 |
| F_ASELS0426 | 335,00 | 0 | 0 % | 335,25 | 329,55 | 2.560 | 85.375,7 | 09:44 |
| F_EURTRY0426 | 52,96 | 0 | 0 % | 53,05 | 52,96 | 17 | 901,0 | 09:44 |
| F_XAUUSD0626 | 4.693,70 | 0 | 0 % | 4.715,00 | 4.680,10 | 627 | 2.946,1 | 09:44 |
| F_XAUTRYM0426 | 6.802,40 | 0 | 0 % | 6.895,00 | 6.796,60 | 13.276 | 90.426,9 | 09:44 |
| F_XAUTRYM0626 | 7.328,50 | 0 | 0 % | 7.360,00 | 7.320,00 | 2.658 | 19.498,6 | 09:44 |
| F_TKFEN0426 | 100,00 | 0 | 0 % | 100,55 | 99,30 | 938 | 9.374,5 | 09:44 |
| F_KRDMD0526 | 32,50 | 0 | 0 % | 32,91 | 32,43 | 104 | 337,9 | 09:44 |
| F_ASTOR0526 | 204,10 | 0 | 0 % | 209,90 | 201,10 | 125 | 2.543,9 | 09:44 |
| F_DOHOL0526 | 21,32 | 0 | 0 % | 21,67 | 21,19 | 306 | 653,5 | 09:44 |
| F_USDTRY1226 | 57,44 | 0 | 0 % | 57,52 | 57,35 | 1.429 | 82.145,4 | 09:44 |
| F_ASELS0626 | 348,85 | 0 | 0 % | 349,85 | 343,70 | 15 | 520,9 | 09:44 |
| F_TCELL0526 | 111,00 | 0 | 0 % | 111,80 | 110,70 | 53 | 588,2 | 09:44 |
| F_AKBNK0626 | 71,75 | 0 | 0 % | 72,51 | 71,75 | 20 | 143,7 | 09:44 |
| F_TRALT0626 | 44,27 | 0 | 0 % | 45,90 | 44,20 | 5 | 22,4 | 09:44 |
| F_EKGYO0426 | 19,65 | 0 | 0 % | 19,86 | 19,51 | 12.851 | 25.197,3 | 09:44 |
| F_GARAN0426 | 124,10 | 0 | 0 % | 124,80 | 123,15 | 3.501 | 43.366,2 | 09:44 |
| F_PETKM0426 | 21,33 | 0 | 0 % | 21,47 | 21,18 | 26.846 | 57.230,9 | 09:44 |
| F_TCELL0426 | 108,30 | 0 | 0 % | 109,00 | 107,80 | 1.066 | 11.533,4 | 09:44 |
| F_AKBNK0426 | 68,42 | 0 | 0 % | 69,00 | 68,11 | 18.704 | 127.924,1 | 09:44 |
| F_SOKM0426 | 51,64 | 0 | 0 % | 51,70 | 50,63 | 1.448 | 7.420,7 | 09:44 |
| F_XLBNK0426 | 13.963,00 | 0 | 0 % | 14.030,00 | 13.901,00 | 419 | 58.435,7 | 09:44 |
| F_XLBNK0626 | 14.678,00 | 0 | 0 % | 14.712,00 | 14.620,00 | 34 | 4.976,4 | 09:44 |
| F_SOKM0526 | 52,54 | 0 | 0 % | 52,96 | 52,06 | 24 | 125,9 | 09:44 |
| F_XU0300826 | 16.314,00 | 0 | 0 % | 16.602,00 | 16.250,00 | 9 | 1.473,1 | 09:44 |
| F_PETKM0526 | 21,81 | 0 | 0 % | 21,95 | 21,30 | 787 | 1.709,7 | 09:44 |
| F_KONTR0626 | 8,74 | 0 | 0 % | 9,01 | 8,74 | 12 | 10,6 | 09:44 |
| F_EKGYO0526 | 20,11 | 0 | 0 % | 20,50 | 19,99 | 330 | 662,4 | 09:44 |
| F_SAHOL0526 | 93,19 | 0 | 0 % | 95,58 | 93,00 | 44 | 411,5 | 09:44 |
| F_ASTOR0426 | 198,90 | 0 | 0 % | 201,00 | 192,30 | 1.276 | 25.266,4 | 09:44 |
| F_KONTR0426 | 8,32 | 0 | 0 % | 8,45 | 8,25 | 15.502 | 12.915,3 | 09:44 |
| F_ISCTR0426 | 13,05 | 0 | 0 % | 13,12 | 12,98 | 55.109 | 71.777,8 | 09:44 |
| F_SAHOL0426 | 90,85 | 0 | 0 % | 91,69 | 90,63 | 3.557 | 32.335,0 | 09:44 |
| F_AEFES0426 | 17,07 | 0 | 0 % | 17,26 | 16,94 | 5.033 | 8.571,2 | 09:44 |
| F_PGSUS0426 | 176,85 | 0 | 0 % | 178,35 | 175,20 | 2.051 | 36.185,7 | 09:44 |
| F_AEFES0526 | 17,33 | 0 | 0 % | 17,40 | 17,22 | 909 | 1.569,7 | 09:44 |
| F_PGSUS0526 | 180,60 | 0 | 0 % | 183,00 | 180,50 | 94 | 1.703,8 | 09:44 |
| F_BIMAS0526 | 714,60 | 0 | 0 % | 721,70 | 712,10 | 15 | 1.071,3 | 09:44 |
| F_USDTRY0626 | 48,58 | 0 | 0 % | 48,60 | 48,52 | 394 | 19.142,6 | 09:44 |
| F_BIMAS0426 | 698,00 | 0 | 0 % | 703,80 | 696,50 | 374 | 26.144,3 | 09:44 |
| F_EURUSD0426 | 1,16 | 0 | 0 % | 1,16 | 1,16 | 888 | 1.025,9 | 09:44 |
| F_SISE0426 | 44,96 | 0 | 0 % | 45,11 | 44,11 | 5.256 | 23.454,9 | 09:44 |
| F_TUPRS0426 | 268,00 | 0 | 0 % | 269,65 | 266,35 | 4.738 | 127.297,3 | 09:44 |
| F_SISE0526 | 45,42 | 0 | 0 % | 46,50 | 45,42 | 61 | 279,2 | 09:44 |
| F_KONTR0526 | 8,55 | 0 | 0 % | 8,77 | 8,49 | 1.182 | 1.017,0 | 09:44 |
| F_TUPRS0526 | 273,85 | 0 | 0 % | 275,70 | 270,15 | 113 | 3.103,4 | 09:44 |
| F_ULKER0526 | 120,25 | 0 | 0 % | 120,25 | 120,25 | 1 | 12,0 | 09:44 |
| F_BRSAN0426 | 525,00 | 0 | 0 % | 531,50 | 521,80 | 118 | 6.189,4 | 09:44 |
| F_ODAS0626 | 6,27 | 0 | 0 % | 6,27 | 6,21 | 4 | 2,5 | 09:44 |
| F_BRSAN0526 | 537,00 | 0 | 0 % | 537,00 | 534,00 | 2 | 107,1 | 09:44 |
| F_USDTRY0426 | 45,77 | 0 | 0 % | 45,80 | 45,69 | 9.535 | 436.269,7 | 09:44 |
| F_TRALT0426 | 42,27 | 0 | 0 % | 43,00 | 42,03 | 8.202 | 34.682,8 | 09:44 |
| F_ULKER0426 | 118,10 | 0 | 0 % | 118,50 | 117,50 | 534 | 6.307,5 | 09:44 |
| F_AKBNK0526 | 70,02 | 0 | 0 % | 70,52 | 69,90 | 151 | 1.059,0 | 09:44 |
| F_TSKB0526 | 11,75 | 0 | 0 % | 11,94 | 11,73 | 679 | 802,5 | 09:44 |
| F_TRALT0526 | 43,24 | 0 | 0 % | 45,55 | 43,02 | 72 | 311,9 | 09:44 |
| F_HALKB0626 | 38,02 | 0 | 0 % | 38,02 | 38,02 | 2 | 7,6 | 09:44 |
| F_TOASO0526 | 280,50 | 0 | 0 % | 281,60 | 280,00 | 10 | 280,5 | 09:44 |
| F_YKBNK0526 | 35,14 | 0 | 0 % | 35,71 | 34,96 | 155 | 543,9 | 09:44 |
| F_YKBNK0426 | 34,30 | 0 | 0 % | 34,40 | 34,10 | 22.110 | 75.677,8 | 09:44 |
| F_TOASO0426 | 273,45 | 0 | 0 % | 280,05 | 272,20 | 195 | 5.363,7 | 09:44 |
| F_SASA0426 | 2,44 | 0 | 0 % | 2,47 | 2,43 | 180.401 | 44.121,1 | 09:44 |
| F_HALKB0426 | 36,26 | 0 | 0 % | 36,56 | 36,10 | 4.521 | 16.389,6 | 09:44 |
| F_KCHOL0426 | 197,95 | 0 | 0 % | 198,50 | 197,25 | 2.826 | 55.939,1 | 09:44 |
| F_AEFES0626 | 17,73 | 0 | 0 % | 18,00 | 17,72 | 89 | 158,7 | 09:44 |
| F_TAVHL0626 | 333,40 | 0 | 0 % | 333,85 | 333,40 | 2 | 66,7 | 09:44 |
| F_VESTL0526 | 29,89 | 0 | 0 % | 30,10 | 29,89 | 11 | 33,1 | 09:44 |
| F_KCHOL0526 | 202,35 | 0 | 0 % | 204,00 | 202,25 | 15 | 304,3 | 09:44 |
| F_TKFEN0526 | 102,95 | 0 | 0 % | 103,00 | 102,95 | 3 | 30,9 | 09:44 |
| F_TAVHL0526 | 327,40 | 0 | 0 % | 327,40 | 325,75 | 10 | 326,1 | 09:44 |
| F_TAVHL0426 | 320,90 | 0 | 0 % | 323,00 | 319,35 | 556 | 17.828,4 | 09:44 |
| F_VESTL0426 | 28,94 | 0 | 0 % | 29,38 | 28,80 | 504 | 1.457,4 | 09:44 |
| F_EREGL0426 | 28,79 | 0 | 0 % | 29,10 | 28,55 | 15.018 | 43.137,1 | 09:44 |
| F_HALKB0526 | 37,13 | 0 | 0 % | 37,40 | 37,02 | 140 | 519,1 | 09:44 |
| F_ODAS0526 | 6,12 | 0 | 0 % | 6,14 | 6,06 | 73 | 44,6 | 09:44 |
| F_SASA0626 | 2,58 | 0 | 0 % | 2,58 | 2,58 | 5 | 1,3 | 09:44 |
| F_XAGUSD0826 | 73,24 | 0 | 0 % | 73,99 | 72,88 | 23 | 16,8 | 09:44 |
| F_PGSUS0626 | 186,35 | 0 | 0 % | 190,00 | 186,35 | 37 | 691,6 | 09:44 |
| F_TSKB0426 | 11,48 | 0 | 0 % | 11,63 | 11,44 | 6.590 | 7.563,4 | 09:44 |
| F_GARAN0526 | 126,50 | 0 | 0 % | 129,80 | 126,50 | 35 | 447,8 | 09:44 |
| F_XAUTRYM0826 | 7.894,80 | 0 | 0 % | 7.974,30 | 7.872,20 | 150 | 1.187,2 | 09:44 |
| F_TTKOM0526 | 60,54 | 0 | 0 % | 61,11 | 60,42 | 64 | 390,5 | 09:44 |
| F_EREGL0526 | 29,46 | 0 | 0 % | 29,65 | 29,20 | 646 | 1.903,4 | 09:44 |
| F_TTKOM0426 | 59,30 | 0 | 0 % | 59,89 | 59,00 | 1.712 | 10.133,0 | 09:44 |
| F_XPTUSD0426 | 1.904,90 | 0 | 0 % | 1.910,00 | 1.901,00 | 21 | 40,0 | 09:44 |
| F_XPTUSD0626 | 2.015,00 | 0 | 0 % | 2.015,00 | 2.015,00 | 1 | 2,0 | 09:44 |
| F_CIMSA0426 | 50,38 | 0 | 0 % | 50,90 | 50,25 | 740 | 3.731,5 | 09:44 |
| F_CIMSA0526 | 51,63 | 0 | 0 % | 52,65 | 51,60 | 23 | 119,9 | 09:44 |
| F_ISCTR0526 | 13,36 | 0 | 0 % | 13,60 | 13,31 | 1.103 | 1.471,9 | 09:44 |
| F_VAKBN0526 | 31,85 | 0 | 0 % | 32,00 | 31,44 | 23 | 72,9 | 09:44 |
| F_VAKBN0426 | 31,10 | 0 | 0 % | 31,50 | 31,02 | 5.055 | 15.791,4 | 09:44 |
| F_TRMET0426 | 121,50 | 0 | 0 % | 123,55 | 120,30 | 962 | 11.676,1 | 09:44 |
| F_ODAS0426 | 5,98 | 0 | 0 % | 5,99 | 5,91 | 8.610 | 5.110,2 | 09:44 |
| F_DOAS0426 | 186,30 | 0 | 0 % | 188,85 | 185,90 | 115 | 2.146,8 | 09:44 |
| F_DOAS0526 | 186,90 | 0 | 0 % | 187,30 | 186,90 | 3 | 56,1 | 09:44 |
| F_ENKAI0426 | 92,97 | 0 | 0 % | 94,61 | 91,75 | 1.771 | 16.404,8 | 09:44 |
| F_GUBRF0426 | 494,85 | 0 | 0 % | 499,60 | 493,65 | 291 | 14.427,6 | 09:44 |
| F_AKSEN0426 | 80,04 | 0 | 0 % | 80,78 | 79,61 | 1.110 | 8.878,1 | 09:44 |
| F_AKSEN0526 | 81,92 | 0 | 0 % | 82,38 | 81,92 | 37 | 304,3 | 09:44 |
| F_TRMET0526 | 124,35 | 0 | 0 % | 125,70 | 118,55 | 46 | 569,6 | 09:44 |
| F_USDTRY0726 | 50,15 | 0 | 0 % | 50,17 | 50,15 | 13 | 652,2 | 09:44 |
| F_USDTRY0526 | 46,98 | 0 | 0 % | 47,02 | 46,93 | 790 | 37.120,9 | 09:44 |
| F_ENKAI0526 | 95,09 | 0 | 0 % | 95,09 | 95,09 | 1 | 9,5 | 09:43 |
| F_MGROS0426 | 626,00 | 0 | 0 % | 631,60 | 624,10 | 151 | 9.475,5 | 09:43 |
| F_ENJSA0426 | 115,45 | 0 | 0 % | 116,00 | 115,00 | 274 | 3.163,0 | 09:43 |
| F_ENJSA0526 | 118,30 | 0 | 0 % | 118,30 | 117,75 | 10 | 118,0 | 09:43 |
| F_OYAKC0526 | 24,61 | 0 | 0 % | 25,19 | 24,61 | 11 | 27,2 | 09:43 |
| F_OYAKC0426 | 24,00 | 0 | 0 % | 24,20 | 24,00 | 703 | 1.692,8 | 09:43 |
| F_HEKTS0426 | 2,98 | 0 | 0 % | 2,99 | 2,97 | 8.851 | 2.639,3 | 09:43 |
| F_USDTRY1126 | 56,15 | 0 | 0 % | 56,15 | 56,15 | 1 | 56,2 | 09:43 |
| F_MGROS0526 | 636,50 | 0 | 0 % | 646,50 | 636,30 | 19 | 1.216,2 | 09:42 |
| F_GUBRF0526 | 507,10 | 0 | 0 % | 513,40 | 506,20 | 28 | 1.433,8 | 09:42 |
| F_USDTRY0826 | 51,59 | 0 | 0 % | 51,65 | 51,59 | 34 | 1.755,0 | 09:42 |
| F_SASA0526 | 2,49 | 0 | 0 % | 2,53 | 2,49 | 11.635 | 2.898,7 | 09:41 |
| F_HEKTS0526 | 3,06 | 0 | 0 % | 3,12 | 3,04 | 2.494 | 764,2 | 09:40 |
| F_EKGYO0626 | 20,10 | 0 | 0 % | 20,50 | 20,00 | 30 | 60,8 | 09:40 |
| F_OYAKC0626 | 25,45 | 0 | 0 % | 25,85 | 25,45 | 7 | 17,9 | 09:40 |
| F_ALARK0526 | 89,27 | 0 | 0 % | 90,17 | 89,27 | 11 | 98,9 | 09:39 |
| F_ALARK0426 | 90,41 | 0 | 0 % | 91,00 | 90,09 | 347 | 3.138,3 | 09:39 |
| F_XU0301226 | 17.907,00 | 0 | 0 % | 18.040,00 | 17.907,00 | 6 | 1.080,2 | 09:39 |
| F_YKBNK0626 | 36,02 | 0 | 0 % | 36,81 | 36,02 | 6 | 21,8 | 09:38 |
| F_AKSEN0626 | 84,25 | 0 | 0 % | 85,00 | 84,25 | 80 | 677,0 | 09:38 |
| F_DOHOL0626 | 21,80 | 0 | 0 % | 22,01 | 21,80 | 30 | 65,7 | 09:36 |
| F_EREGL0626 | 30,20 | 0 | 0 % | 30,85 | 30,20 | 5 | 15,2 | 09:35 |
| F_EURTRY1226 | 67,05 | 0 | 0 % | 67,05 | 67,05 | 1 | 67,1 | 09:34 |
| F_CIMSA0626 | 53,22 | 0 | 0 % | 53,22 | 53,22 | 2 | 10,6 | 09:30 |
