CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XU0301226 | 15.257,00 | 0 | 0 % | 15.260,00 | 15.181,00 | 233 | 35.492,6 | 09:44 |
| F_XU0301026 | 14.495,00 | 0 | 0 % | 14.499,00 | 14.411,00 | 10.182 | 1.472.944,3 | 09:44 |
| F_XAGUSD1026 | 57,53 | 0 | 0 % | 57,57 | 57,41 | 655 | 376,7 | 09:44 |
| F_SISE1026 | 36,18 | 0 | 0 % | 36,20 | 35,90 | 875 | 3.158,3 | 09:44 |
| F_EREGL1026 | 36,18 | 0 | 0 % | 36,22 | 35,87 | 1.652 | 5.971,6 | 09:44 |
| F_SISE1126 | 37,13 | 0 | 0 % | 37,13 | 36,98 | 76 | 281,9 | 09:44 |
| F_TKFEN1226 | 186,85 | 0 | 0 % | 187,00 | 186,85 | 6 | 112,2 | 09:44 |
| F_PETKM1226 | 20,89 | 0 | 0 % | 20,89 | 20,70 | 12 | 25,0 | 09:44 |
| F_PGSUS1126 | 133,15 | 0 | 0 % | 133,15 | 132,50 | 81 | 1.075,8 | 09:44 |
| F_ASELS1226 | 346,75 | 0 | 0 % | 347,20 | 346,75 | 6 | 208,3 | 09:44 |
| F_MGROS1126 | 469,30 | 0 | 0 % | 474,00 | 468,90 | 16 | 754,0 | 09:44 |
| F_XU0300227 | 15.982,00 | 0 | 0 % | 15.982,00 | 15.918,00 | 5 | 797,2 | 09:44 |
| F_ASTOR1126 | 168,10 | 0 | 0 % | 168,35 | 167,35 | 16 | 268,6 | 09:44 |
| F_ASTOR1026 | 163,85 | 0 | 0 % | 164,50 | 161,85 | 1.199 | 19.650,6 | 09:44 |
| F_THYAO1026 | 270,35 | 0 | 0 % | 270,55 | 269,25 | 722 | 19.495,6 | 09:44 |
| F_AKBNK1026 | 68,28 | 0 | 0 % | 68,33 | 67,85 | 5.210 | 35.550,4 | 09:44 |
| F_MGROS1026 | 460,50 | 0 | 0 % | 463,90 | 458,90 | 123 | 5.667,6 | 09:44 |
| F_PGSUS1026 | 129,95 | 0 | 0 % | 130,10 | 129,40 | 458 | 5.942,3 | 09:44 |
| F_XAUTRYM1026 | 6.655,00 | 0 | 0 % | 6.662,00 | 6.646,80 | 792 | 5.269,7 | 09:44 |
| F_TUPRS1226 | 384,55 | 0 | 0 % | 385,00 | 384,45 | 3 | 115,4 | 09:44 |
| F_ASTOR1226 | 176,00 | 0 | 0 % | 176,00 | 176,00 | 1 | 17,6 | 09:44 |
| F_DOAS1126 | 139,50 | 0 | 0 % | 139,50 | 139,50 | 1 | 14,0 | 09:44 |
| F_TKFEN1126 | 181,65 | 0 | 0 % | 184,35 | 179,95 | 172 | 3.112,2 | 09:44 |
| F_THYAO1126 | 277,20 | 0 | 0 % | 277,20 | 276,80 | 14 | 387,8 | 09:44 |
| F_EKGYO1126 | 19,00 | 0 | 0 % | 19,00 | 18,91 | 102 | 193,3 | 09:44 |
| F_TUPRS1126 | 374,05 | 0 | 0 % | 374,05 | 365,70 | 23 | 854,8 | 09:44 |
| F_USDTRY0627 | 60,30 | 0 | 0 % | 60,30 | 60,30 | 4 | 241,2 | 09:44 |
| F_TKFEN1026 | 177,25 | 0 | 0 % | 180,45 | 175,30 | 3.379 | 59.870,9 | 09:44 |
| F_TAVHL1026 | 278,85 | 0 | 0 % | 278,85 | 277,80 | 103 | 2.868,8 | 09:44 |
| F_TUPRS1026 | 364,35 | 0 | 0 % | 364,40 | 362,30 | 672 | 24.424,9 | 09:44 |
| F_SASA1026 | 1,71 | 0 | 0 % | 1,71 | 1,69 | 89.840 | 15.285,1 | 09:44 |
| F_XAUUSD1226 | 4.177,80 | 0 | 0 % | 4.180,00 | 4.173,40 | 70 | 292,4 | 09:44 |
| F_XAUTRYM0227 | 7.485,00 | 0 | 0 % | 7.527,00 | 7.485,00 | 22 | 165,1 | 09:44 |
| F_TOASO1026 | 238,05 | 0 | 0 % | 238,85 | 237,50 | 74 | 1.761,0 | 09:44 |
| F_ASELS1126 | 336,50 | 0 | 0 % | 337,20 | 335,30 | 77 | 2.586,3 | 09:44 |
| F_USDTRY0327 | 56,35 | 0 | 0 % | 56,35 | 56,35 | 1 | 56,4 | 09:44 |
| F_PETKM1026 | 19,81 | 0 | 0 % | 19,82 | 19,62 | 1.383 | 2.734,7 | 09:44 |
| F_TTKOM1026 | 50,82 | 0 | 0 % | 50,85 | 50,61 | 370 | 1.878,8 | 09:44 |
| F_XAUTRYM1226 | 7.057,00 | 0 | 0 % | 7.067,00 | 7.055,10 | 800 | 5.647,3 | 09:44 |
| F_TTKOM1126 | 51,95 | 0 | 0 % | 52,00 | 51,76 | 4 | 20,8 | 09:44 |
| F_PETKM1126 | 20,26 | 0 | 0 % | 20,26 | 20,15 | 92 | 186,3 | 09:44 |
| F_TRALT1026 | 41,10 | 0 | 0 % | 41,32 | 41,00 | 1.160 | 4.768,4 | 09:44 |
| F_BRSAN1026 | 651,90 | 0 | 0 % | 654,00 | 642,40 | 71 | 4.629,3 | 09:44 |
| F_ARCLK1026 | 73,02 | 0 | 0 % | 73,58 | 72,85 | 65 | 474,8 | 09:44 |
| F_SAHOL1126 | 90,10 | 0 | 0 % | 90,15 | 89,69 | 108 | 972,6 | 09:44 |
| F_AKBNK1126 | 69,99 | 0 | 0 % | 70,25 | 69,70 | 444 | 3.110,4 | 09:44 |
| F_BIMAS1126 | 388,60 | 0 | 0 % | 390,00 | 388,60 | 8 | 311,9 | 09:44 |
| F_KCHOL1126 | 211,90 | 0 | 0 % | 212,40 | 211,90 | 6 | 127,3 | 09:44 |
| F_KCHOL1026 | 206,60 | 0 | 0 % | 207,00 | 206,00 | 843 | 17.399,6 | 09:44 |
| F_GUBRF1026 | 363,80 | 0 | 0 % | 363,80 | 359,35 | 44 | 1.595,5 | 09:44 |
| F_EKGYO1026 | 18,54 | 0 | 0 % | 18,55 | 18,42 | 5.993 | 11.069,5 | 09:44 |
| F_XPDUSD1026 | 1.127,90 | 0 | 0 % | 1.127,90 | 1.124,00 | 6 | 6,8 | 09:44 |
| F_ALARK1126 | 106,95 | 0 | 0 % | 106,95 | 106,80 | 13 | 138,9 | 09:44 |
| F_THYAO1226 | 285,00 | 0 | 0 % | 285,00 | 285,00 | 5 | 142,5 | 09:44 |
| F_TAVHL1226 | 292,50 | 0 | 0 % | 292,50 | 292,00 | 3 | 87,7 | 09:44 |
| F_SAHOL1026 | 87,90 | 0 | 0 % | 87,98 | 86,78 | 5.254 | 46.009,3 | 09:44 |
| F_AEFES1026 | 17,56 | 0 | 0 % | 17,59 | 17,41 | 5.044 | 8.823,6 | 09:44 |
| F_AKSEN1126 | 72,00 | 0 | 0 % | 72,00 | 72,00 | 1 | 7,2 | 09:44 |
| F_XAUUSD1026 | 4.136,70 | 0 | 0 % | 4.139,60 | 4.132,70 | 390 | 1.613,6 | 09:44 |
| F_XAGUSD1226 | 58,10 | 0 | 0 % | 58,12 | 58,00 | 636 | 369,2 | 09:44 |
| F_XAGUSD0227 | 58,63 | 0 | 0 % | 58,63 | 58,63 | 4 | 2,3 | 09:44 |
| F_AEFES1126 | 17,99 | 0 | 0 % | 17,99 | 17,86 | 126 | 225,7 | 09:44 |
| F_ASELS1026 | 328,65 | 0 | 0 % | 329,35 | 327,05 | 1.333 | 43.776,8 | 09:44 |
| F_YKBNK1126 | 37,57 | 0 | 0 % | 37,84 | 37,51 | 362 | 1.361,5 | 09:44 |
| F_TRMET1026 | 120,30 | 0 | 0 % | 120,30 | 119,70 | 114 | 1.366,4 | 09:44 |
| F_YKBNK1026 | 36,61 | 0 | 0 % | 36,65 | 36,57 | 5.338 | 19.540,8 | 09:44 |
| F_GARAN1026 | 134,55 | 0 | 0 % | 134,80 | 133,90 | 737 | 9.901,7 | 09:44 |
| F_ENKAI1026 | 77,00 | 0 | 0 % | 77,00 | 76,20 | 153 | 1.176,0 | 09:44 |
| F_ENKAI1126 | 78,70 | 0 | 0 % | 78,70 | 78,65 | 10 | 78,7 | 09:44 |
| F_BIMAS1226 | 397,00 | 0 | 0 % | 398,00 | 397,00 | 5 | 198,9 | 09:44 |
| F_DOHOL1026 | 17,61 | 0 | 0 % | 17,61 | 17,49 | 195 | 342,7 | 09:44 |
| F_AKSEN1026 | 70,32 | 0 | 0 % | 70,32 | 69,95 | 72 | 504,6 | 09:44 |
| F_DOHOL1126 | 18,00 | 0 | 0 % | 18,00 | 17,93 | 12 | 21,5 | 09:44 |
| F_TRALT1126 | 42,10 | 0 | 0 % | 42,29 | 42,06 | 88 | 371,2 | 09:44 |
| F_EREGL1126 | 37,12 | 0 | 0 % | 37,24 | 37,02 | 172 | 639,2 | 09:44 |
| F_AKBNK1226 | 72,15 | 0 | 0 % | 72,15 | 72,13 | 2 | 14,4 | 09:44 |
| F_BIMAS1026 | 378,50 | 0 | 0 % | 378,80 | 376,20 | 338 | 12.784,3 | 09:44 |
| F_XLBNK1226 | 15.445,00 | 0 | 0 % | 15.453,00 | 15.445,00 | 5 | 772,6 | 09:44 |
| F_KRDMD1026 | 41,65 | 0 | 0 % | 41,66 | 41,51 | 793 | 3.299,7 | 09:44 |
| F_VESTL1226 | 16,70 | 0 | 0 % | 16,77 | 16,50 | 19 | 31,6 | 09:44 |
| F_TSKB1026 | 9,40 | 0 | 0 % | 9,41 | 9,32 | 1.196 | 1.121,7 | 09:44 |
| F_FROTO1026 | 68,01 | 0 | 0 % | 68,15 | 67,66 | 396 | 2.694,3 | 09:44 |
| F_AEFES1226 | 18,52 | 0 | 0 % | 18,52 | 18,42 | 12 | 22,2 | 09:44 |
| F_SAHOL1226 | 92,90 | 0 | 0 % | 92,90 | 92,30 | 24 | 222,7 | 09:44 |
| F_GARAN1126 | 137,95 | 0 | 0 % | 137,95 | 137,50 | 61 | 839,4 | 09:44 |
| F_FROTO1126 | 68,08 | 0 | 0 % | 68,50 | 66,51 | 118 | 799,0 | 09:44 |
| F_KRDMD1126 | 42,70 | 0 | 0 % | 42,70 | 42,60 | 2 | 8,5 | 09:44 |
| F_TSKB1126 | 9,65 | 0 | 0 % | 9,65 | 9,64 | 8 | 7,7 | 09:43 |
| F_VESTL1026 | 15,72 | 0 | 0 % | 15,92 | 15,60 | 1.172 | 1.841,5 | 09:43 |
| F_TCELL1026 | 98,00 | 0 | 0 % | 98,00 | 97,00 | 156 | 1.526,5 | 09:43 |
| F_TAVHL1126 | 285,05 | 0 | 0 % | 285,50 | 284,70 | 6 | 171,0 | 09:43 |
| F_HALKB1026 | 42,35 | 0 | 0 % | 42,50 | 42,21 | 920 | 3.894,0 | 09:43 |
| F_USDTRY1126 | 51,24 | 0 | 0 % | 51,24 | 51,24 | 41 | 2.100,7 | 09:43 |
| F_HALKB1126 | 42,86 | 0 | 0 % | 42,86 | 42,69 | 14 | 60,0 | 09:43 |
| F_ISCTR1126 | 13,40 | 0 | 0 % | 13,40 | 13,37 | 415 | 555,8 | 09:43 |
| F_TTKOM1226 | 53,80 | 0 | 0 % | 53,80 | 53,57 | 2 | 10,7 | 09:43 |
| F_SOKM1126 | 59,65 | 0 | 0 % | 59,76 | 59,00 | 26 | 154,5 | 09:43 |
| F_SOKM1026 | 58,15 | 0 | 0 % | 58,34 | 58,10 | 147 | 856,2 | 09:43 |
| F_TCELL1126 | 100,30 | 0 | 0 % | 100,30 | 100,30 | 1 | 10,0 | 09:43 |
| F_EKGYO1226 | 19,60 | 0 | 0 % | 19,60 | 19,60 | 2 | 3,9 | 09:43 |
| F_VESTL1126 | 16,13 | 0 | 0 % | 16,39 | 16,02 | 527 | 849,6 | 09:43 |
| F_OYAKC1226 | 20,32 | 0 | 0 % | 20,34 | 20,32 | 2 | 4,1 | 09:43 |
| F_ISCTR1026 | 13,05 | 0 | 0 % | 13,06 | 12,99 | 14.160 | 18.469,7 | 09:43 |
| F_OYAKC1026 | 19,22 | 0 | 0 % | 19,25 | 19,09 | 23 | 44,1 | 09:43 |
| F_VAKBN1026 | 33,05 | 0 | 0 % | 33,17 | 32,90 | 670 | 2.215,5 | 09:43 |
| F_HEKTS1026 | 1,95 | 0 | 0 % | 1,96 | 1,94 | 4.838 | 943,7 | 09:42 |
| F_USDTRY1226 | 52,55 | 0 | 0 % | 52,55 | 52,55 | 100 | 5.255,0 | 09:42 |
| F_USDTRY1026 | 49,96 | 0 | 0 % | 49,98 | 49,96 | 14.038 | 701.408,9 | 09:42 |
| F_SASA1126 | 1,76 | 0 | 0 % | 1,76 | 1,73 | 1.144 | 200,0 | 09:42 |
| F_XLBNK1026 | 14.568,00 | 0 | 0 % | 14.582,00 | 14.550,00 | 47 | 6.848,9 | 09:42 |
| F_ODAS1126 | 5,20 | 0 | 0 % | 5,21 | 5,17 | 84 | 43,6 | 09:42 |
| F_SASA1226 | 1,81 | 0 | 0 % | 1,81 | 1,79 | 133 | 24,0 | 09:42 |
| F_CIMSA1026 | 39,06 | 0 | 0 % | 39,16 | 39,05 | 107 | 418,9 | 09:42 |
| F_ODAS1026 | 5,08 | 0 | 0 % | 5,10 | 5,06 | 1.408 | 715,7 | 09:42 |
| F_ODAS1226 | 5,34 | 0 | 0 % | 5,34 | 5,34 | 10 | 5,3 | 09:41 |
| F_ENJSA1026 | 114,75 | 0 | 0 % | 114,80 | 113,55 | 407 | 4.643,9 | 09:40 |
| F_ULKER1026 | 79,64 | 0 | 0 % | 79,81 | 79,32 | 33 | 263,1 | 09:40 |
| F_ISCTR1226 | 13,79 | 0 | 0 % | 13,79 | 13,79 | 1 | 1,4 | 09:40 |
| F_XPDUSD0227 | 1.174,80 | 0 | 0 % | 1.189,70 | 1.174,80 | 2 | 2,4 | 09:39 |
| F_ALARK1026 | 103,95 | 0 | 0 % | 104,15 | 103,95 | 18 | 187,3 | 09:39 |
| F_ENJSA1126 | 116,70 | 0 | 0 % | 117,10 | 116,70 | 6 | 70,1 | 09:38 |
| F_HEKTS1126 | 2,01 | 0 | 0 % | 2,01 | 2,00 | 189 | 38,0 | 09:37 |
