CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XAUTRYM0426 | 6.663,10 | 0 | 0 % | 6.700,10 | 6.650,40 | 6.873 | 45.797,8 | 09:45 |
| F_XAUUSD0426 | 4.505,60 | 0 | 0 % | 4.507,80 | 4.481,10 | 3.047 | 13.712,6 | 09:45 |
| F_TSKB0326 | 11,46 | 0 | 0 % | 11,56 | 11,33 | 2.605 | 2.961,9 | 09:45 |
| F_FROTO0526 | 112,20 | 0 | 0 % | 112,20 | 112,20 | 1 | 11,2 | 09:45 |
| F_CIMSA0526 | 52,35 | 0 | 0 % | 52,35 | 52,35 | 2 | 10,5 | 09:45 |
| F_ASTOR0526 | 219,50 | 0 | 0 % | 219,50 | 219,50 | 1 | 22,0 | 09:45 |
| F_TRALT0526 | 44,70 | 0 | 0 % | 44,75 | 44,51 | 57 | 253,8 | 09:44 |
| F_ENKAI0526 | 96,70 | 0 | 0 % | 96,70 | 96,70 | 1 | 9,7 | 09:44 |
| F_TUPRS0426 | 246,40 | 0 | 0 % | 253,00 | 244,95 | 3.307 | 81.706,9 | 09:44 |
| F_XAUUSD0626 | 4.579,00 | 0 | 0 % | 4.580,10 | 4.560,10 | 160 | 731,5 | 09:44 |
| F_XAGUSD0426 | 70,59 | 0 | 0 % | 70,66 | 70,25 | 18.824 | 13.273,7 | 09:44 |
| F_XU0300426 | 15.068,00 | 0 | 0 % | 15.079,00 | 15.009,00 | 10.378 | 1.561.134,8 | 09:44 |
| F_TUPRS0326 | 239,30 | 0 | 0 % | 243,00 | 237,80 | 24.862 | 596.009,2 | 09:44 |
| F_KRDMD0526 | 31,00 | 0 | 0 % | 31,00 | 31,00 | 1 | 3,1 | 09:44 |
| F_TUPRS0526 | 252,65 | 0 | 0 % | 260,10 | 252,00 | 16 | 409,2 | 09:44 |
| F_XAUUSD0826 | 4.649,00 | 0 | 0 % | 4.649,00 | 4.648,90 | 11 | 51,1 | 09:44 |
| F_XAUTRYM0626 | 7.173,70 | 0 | 0 % | 7.205,10 | 7.161,00 | 2.060 | 14.791,2 | 09:44 |
| F_USDTRY0326 | 44,55 | 0 | 0 % | 44,55 | 44,54 | 1.337 | 59.563,4 | 09:44 |
| F_USDTRY1226 | 57,30 | 0 | 0 % | 57,34 | 57,11 | 1.059 | 60.637,7 | 09:44 |
| F_XAGUSD0626 | 71,48 | 0 | 0 % | 71,53 | 71,16 | 382 | 272,4 | 09:44 |
| F_ASELS0326 | 338,60 | 0 | 0 % | 339,20 | 337,20 | 818 | 27.707,7 | 09:44 |
| F_TKFEN0426 | 92,11 | 0 | 0 % | 92,11 | 91,49 | 156 | 1.429,4 | 09:44 |
| F_TKFEN0326 | 89,50 | 0 | 0 % | 89,62 | 88,74 | 767 | 6.833,6 | 09:44 |
| F_ASELS0426 | 348,40 | 0 | 0 % | 349,45 | 347,00 | 273 | 9.500,0 | 09:44 |
| F_ULKER0326 | 111,00 | 0 | 0 % | 112,95 | 109,00 | 1.302 | 14.400,8 | 09:44 |
| F_USDTRY0526 | 47,20 | 0 | 0 % | 47,25 | 47,20 | 58 | 2.738,7 | 09:44 |
| F_SOKM0326 | 51,09 | 0 | 0 % | 51,40 | 50,86 | 140 | 715,9 | 09:44 |
| F_TTKOM0426 | 60,47 | 0 | 0 % | 60,72 | 60,32 | 189 | 1.142,1 | 09:44 |
| F_ULKER0426 | 114,35 | 0 | 0 % | 115,90 | 113,95 | 1.093 | 12.593,3 | 09:44 |
| F_DOHOL0326 | 21,07 | 0 | 0 % | 21,07 | 20,95 | 2.087 | 4.383,9 | 09:44 |
| F_TAVHL0326 | 301,80 | 0 | 0 % | 302,50 | 300,10 | 297 | 8.947,9 | 09:44 |
| F_AKBNK0426 | 70,80 | 0 | 0 % | 70,84 | 70,43 | 1.991 | 14.054,3 | 09:44 |
| F_DOHOL0426 | 21,70 | 0 | 0 % | 21,71 | 21,60 | 1.050 | 2.275,6 | 09:44 |
| F_ASELS0526 | 356,85 | 0 | 0 % | 356,85 | 356,45 | 2 | 71,3 | 09:44 |
| F_TRMET0426 | 130,75 | 0 | 0 % | 132,00 | 130,50 | 97 | 1.272,2 | 09:44 |
| F_TRMET0326 | 126,95 | 0 | 0 % | 128,40 | 126,30 | 555 | 7.055,0 | 09:44 |
| F_FROTO0326 | 105,40 | 0 | 0 % | 105,50 | 104,65 | 413 | 4.340,3 | 09:44 |
| F_XLBNK0626 | 15.208,00 | 0 | 0 % | 15.268,00 | 15.208,00 | 5 | 762,2 | 09:44 |
| F_ISCTR0326 | 13,40 | 0 | 0 % | 13,40 | 13,27 | 20.050 | 26.803,0 | 09:44 |
| F_TRALT0326 | 42,67 | 0 | 0 % | 43,63 | 42,33 | 9.738 | 41.554,8 | 09:44 |
| F_TAVHL0426 | 309,00 | 0 | 0 % | 310,95 | 307,80 | 31 | 956,4 | 09:44 |
| F_SOKM0426 | 52,50 | 0 | 0 % | 52,70 | 52,50 | 22 | 115,5 | 09:44 |
| F_FROTO0426 | 108,30 | 0 | 0 % | 108,80 | 107,85 | 171 | 1.851,1 | 09:44 |
| F_AKSEN0426 | 79,09 | 0 | 0 % | 79,10 | 78,69 | 257 | 2.027,6 | 09:44 |
| F_PGSUS0326 | 179,35 | 0 | 0 % | 180,15 | 179,10 | 639 | 11.470,4 | 09:44 |
| F_AKSEN0326 | 76,64 | 0 | 0 % | 76,69 | 76,00 | 519 | 3.963,7 | 09:44 |
| F_ASTOR0326 | 209,30 | 0 | 0 % | 210,80 | 208,70 | 2.227 | 46.620,7 | 09:44 |
| F_PGSUS0426 | 184,60 | 0 | 0 % | 186,50 | 184,35 | 338 | 6.246,2 | 09:44 |
| F_TTKOM0326 | 58,86 | 0 | 0 % | 59,07 | 58,60 | 1.750 | 10.311,3 | 09:44 |
| F_AKBNK0326 | 68,59 | 0 | 0 % | 68,73 | 68,11 | 6.790 | 46.446,5 | 09:44 |
| F_YKBNK0326 | 33,93 | 0 | 0 % | 33,97 | 33,76 | 6.122 | 20.743,8 | 09:44 |
| F_YKBNK0426 | 34,96 | 0 | 0 % | 35,00 | 34,81 | 620 | 2.165,1 | 09:44 |
| F_TRALT0426 | 43,75 | 0 | 0 % | 44,77 | 43,53 | 954 | 4.176,1 | 09:44 |
| F_TSKB0426 | 11,80 | 0 | 0 % | 11,83 | 11,65 | 570 | 669,7 | 09:44 |
| F_THYAO0326 | 293,60 | 0 | 0 % | 294,40 | 292,40 | 1.204 | 35.279,4 | 09:44 |
| F_XLBNK0426 | 14.405,00 | 0 | 0 % | 14.483,00 | 14.351,00 | 122 | 17.577,4 | 09:44 |
| F_BRSAN0326 | 516,50 | 0 | 0 % | 518,60 | 510,10 | 97 | 4.976,1 | 09:44 |
| F_BRSAN0426 | 532,00 | 0 | 0 % | 532,20 | 525,40 | 20 | 1.059,7 | 09:44 |
| F_SAHOL0426 | 92,72 | 0 | 0 % | 92,99 | 92,38 | 369 | 3.418,5 | 09:44 |
| F_MGROS0426 | 619,40 | 0 | 0 % | 626,00 | 617,30 | 141 | 8.811,0 | 09:44 |
| F_MGROS0326 | 605,00 | 0 | 0 % | 606,80 | 600,50 | 209 | 12.577,0 | 09:44 |
| F_SISE0326 | 47,20 | 0 | 0 % | 47,31 | 47,00 | 1.770 | 8.337,1 | 09:44 |
| F_SISE0426 | 48,50 | 0 | 0 % | 48,55 | 48,35 | 282 | 1.366,6 | 09:44 |
| F_EREGL0426 | 28,67 | 0 | 0 % | 28,80 | 28,67 | 307 | 880,7 | 09:44 |
| F_TCELL0426 | 110,40 | 0 | 0 % | 111,10 | 110,20 | 238 | 2.626,9 | 09:44 |
| F_XU0300626 | 15.872,00 | 0 | 0 % | 15.900,00 | 15.828,00 | 445 | 70.504,3 | 09:44 |
| F_SAHOL0326 | 91,24 | 0 | 0 % | 91,35 | 90,70 | 1.107 | 10.079,4 | 09:44 |
| F_GARAN0326 | 130,10 | 0 | 0 % | 130,50 | 128,75 | 1.776 | 23.001,5 | 09:44 |
| F_DOAS0426 | 188,75 | 0 | 0 % | 189,85 | 186,10 | 10 | 186,9 | 09:44 |
| F_GARAN0426 | 128,85 | 0 | 0 % | 129,95 | 127,90 | 272 | 3.494,6 | 09:44 |
| F_KRDMD0426 | 30,17 | 0 | 0 % | 30,22 | 30,08 | 474 | 1.429,6 | 09:44 |
| F_HALKB0326 | 37,74 | 0 | 0 % | 38,09 | 37,63 | 1.108 | 4.180,9 | 09:44 |
| F_KRDMD0326 | 29,31 | 0 | 0 % | 29,41 | 29,15 | 1.629 | 4.768,1 | 09:44 |
| F_PETKM0326 | 19,34 | 0 | 0 % | 19,39 | 19,18 | 8.150 | 15.724,3 | 09:44 |
| F_VAKBN0326 | 32,37 | 0 | 0 % | 32,51 | 32,14 | 1.285 | 4.158,5 | 09:44 |
| F_TCELL0326 | 106,90 | 0 | 0 % | 107,35 | 106,70 | 712 | 7.616,9 | 09:44 |
| F_EKGYO0326 | 20,29 | 0 | 0 % | 20,38 | 20,18 | 4.895 | 9.906,6 | 09:44 |
| F_AEFES0426 | 18,22 | 0 | 0 % | 18,34 | 18,10 | 4.726 | 8.593,9 | 09:44 |
| F_EREGL0326 | 27,89 | 0 | 0 % | 27,97 | 27,83 | 1.683 | 4.689,1 | 09:44 |
| F_PETKM0426 | 19,95 | 0 | 0 % | 19,96 | 19,78 | 1.472 | 2.926,3 | 09:44 |
| F_HALKB0526 | 39,82 | 0 | 0 % | 39,82 | 39,82 | 1 | 4,0 | 09:44 |
| F_EURUSD0426 | 1,16 | 0 | 0 % | 1,16 | 1,16 | 21 | 24,3 | 09:44 |
| F_ASTOR0426 | 215,20 | 0 | 0 % | 216,00 | 214,50 | 651 | 14.008,2 | 09:44 |
| F_ARCLK0426 | 115,10 | 0 | 0 % | 117,15 | 112,50 | 170 | 1.963,6 | 09:44 |
| F_ARCLK0326 | 111,95 | 0 | 0 % | 114,85 | 109,05 | 844 | 9.424,6 | 09:44 |
| F_KCHOL0326 | 187,80 | 0 | 0 % | 189,00 | 187,60 | 3.686 | 69.385,2 | 09:44 |
| F_AEFES0326 | 17,67 | 0 | 0 % | 17,69 | 17,53 | 6.222 | 10.936,2 | 09:44 |
| F_AEFES0526 | 18,42 | 0 | 0 % | 18,44 | 18,40 | 15 | 27,6 | 09:44 |
| F_ODAS0326 | 6,11 | 0 | 0 % | 6,13 | 6,10 | 4.171 | 2.551,0 | 09:44 |
| F_ODAS0426 | 6,28 | 0 | 0 % | 6,32 | 6,28 | 1.435 | 903,7 | 09:44 |
| F_SASA0326 | 2,38 | 0 | 0 % | 2,38 | 2,37 | 16.327 | 3.879,6 | 09:44 |
| F_BIMAS0326 | 702,70 | 0 | 0 % | 703,00 | 700,10 | 532 | 37.291,2 | 09:44 |
| F_ISCTR0426 | 13,27 | 0 | 0 % | 13,38 | 13,21 | 3.773 | 5.002,9 | 09:44 |
| F_THYAO0426 | 302,75 | 0 | 0 % | 304,85 | 301,70 | 540 | 16.345,9 | 09:44 |
| F_VESTL0426 | 29,56 | 0 | 0 % | 29,58 | 29,00 | 69 | 202,2 | 09:44 |
| F_VESTL0326 | 28,71 | 0 | 0 % | 28,73 | 28,37 | 142 | 405,9 | 09:44 |
| F_OYAKC0526 | 25,30 | 0 | 0 % | 25,60 | 25,30 | 6 | 15,3 | 09:44 |
| F_ENJSA0426 | 115,75 | 0 | 0 % | 115,75 | 115,50 | 38 | 439,2 | 09:44 |
| F_OYAKC0426 | 24,40 | 0 | 0 % | 24,92 | 24,31 | 203 | 496,7 | 09:44 |
| F_OYAKC0326 | 23,80 | 0 | 0 % | 23,95 | 23,60 | 574 | 1.362,3 | 09:44 |
| F_TOASO0326 | 277,65 | 0 | 0 % | 278,80 | 276,60 | 152 | 4.219,8 | 09:44 |
| F_TOASO0426 | 285,45 | 0 | 0 % | 285,45 | 283,35 | 27 | 770,3 | 09:44 |
| F_GUBRF0426 | 483,10 | 0 | 0 % | 483,10 | 482,85 | 22 | 1.062,4 | 09:44 |
| F_DOAS0326 | 191,90 | 0 | 0 % | 193,80 | 190,60 | 46 | 885,5 | 09:44 |
| F_USDTRY0426 | 46,02 | 0 | 0 % | 46,03 | 46,00 | 12.395 | 570.508,2 | 09:44 |
| F_ENKAI0326 | 93,91 | 0 | 0 % | 94,47 | 93,28 | 354 | 3.315,1 | 09:44 |
| F_ENKAI0426 | 94,34 | 0 | 0 % | 94,90 | 94,30 | 16 | 151,2 | 09:44 |
| F_KCHOL0426 | 193,60 | 0 | 0 % | 194,70 | 193,40 | 660 | 12.823,7 | 09:44 |
| F_XAGUSD0826 | 72,36 | 0 | 0 % | 73,20 | 72,15 | 10 | 7,2 | 09:44 |
| F_ENJSA0326 | 117,50 | 0 | 0 % | 117,50 | 116,90 | 56 | 656,6 | 09:44 |
| F_ENJSA0526 | 119,85 | 0 | 0 % | 119,85 | 119,85 | 3 | 36,0 | 09:44 |
| F_BIMAS0426 | 719,80 | 0 | 0 % | 723,00 | 719,80 | 79 | 5.693,1 | 09:44 |
| F_EREGL0526 | 29,20 | 0 | 0 % | 29,49 | 29,20 | 2 | 5,9 | 09:43 |
| F_ULKER0526 | 117,00 | 0 | 0 % | 117,00 | 117,00 | 10 | 117,0 | 09:43 |
| F_EURUSD0326 | 1,16 | 0 | 0 % | 1,16 | 1,16 | 52 | 60,1 | 09:43 |
| F_CIMSA0326 | 50,30 | 0 | 0 % | 50,70 | 50,02 | 574 | 2.884,6 | 09:43 |
| F_EKGYO0426 | 20,87 | 0 | 0 % | 21,09 | 20,70 | 1.395 | 2.907,0 | 09:43 |
| F_XPDUSD0426 | 1.422,80 | 0 | 0 % | 1.422,80 | 1.412,80 | 2 | 2,8 | 09:43 |
| F_ARCLK0526 | 115,85 | 0 | 0 % | 119,00 | 115,85 | 5 | 58,3 | 09:43 |
| F_GUBRF0326 | 468,60 | 0 | 0 % | 470,80 | 467,15 | 109 | 5.108,7 | 09:43 |
| F_HALKB0426 | 38,80 | 0 | 0 % | 39,00 | 38,76 | 290 | 1.126,2 | 09:43 |
| F_USDTRY0626 | 48,79 | 0 | 0 % | 48,96 | 48,73 | 178 | 8.691,6 | 09:43 |
| F_CIMSA0426 | 51,16 | 0 | 0 % | 51,70 | 51,07 | 118 | 604,6 | 09:43 |
| F_THYAO0526 | 309,45 | 0 | 0 % | 312,00 | 309,00 | 27 | 836,9 | 09:43 |
| F_TSKB0526 | 12,07 | 0 | 0 % | 12,16 | 12,02 | 37 | 44,6 | 09:42 |
| F_DOAS0526 | 190,50 | 0 | 0 % | 190,95 | 190,50 | 6 | 114,3 | 09:42 |
| F_VESTL0526 | 30,20 | 0 | 0 % | 30,20 | 30,20 | 10 | 30,2 | 09:42 |
| F_KONTR0326 | 9,09 | 0 | 0 % | 9,14 | 9,06 | 821 | 747,4 | 09:42 |
| F_ISCTR0526 | 13,54 | 0 | 0 % | 13,60 | 13,54 | 144 | 195,2 | 09:42 |
| F_GBPUSD0326 | 1,34 | 0 | 0 % | 1,34 | 1,34 | 1 | 1,3 | 09:41 |
| F_ALARK0326 | 90,29 | 0 | 0 % | 90,49 | 89,74 | 794 | 7.172,6 | 09:41 |
| F_EURTRY0326 | 51,82 | 0 | 0 % | 51,82 | 51,82 | 1 | 51,8 | 09:41 |
| F_SASA0426 | 2,44 | 0 | 0 % | 2,45 | 2,44 | 1.331 | 325,3 | 09:41 |
| F_HEKTS0426 | 2,94 | 0 | 0 % | 2,96 | 2,93 | 649 | 191,5 | 09:40 |
| F_X10XB0426 | 17.423,00 | 0 | 0 % | 17.423,00 | 17.210,00 | 4 | 692,8 | 09:40 |
| F_USDTRY0826 | 51,80 | 0 | 0 % | 51,80 | 51,80 | 4 | 207,2 | 09:40 |
| F_TRMET0526 | 134,70 | 0 | 0 % | 134,70 | 134,70 | 1 | 13,5 | 09:40 |
| F_ALARK0426 | 92,71 | 0 | 0 % | 92,71 | 92,71 | 2 | 18,5 | 09:40 |
| F_SAHOL0526 | 95,00 | 0 | 0 % | 95,00 | 95,00 | 38 | 361,0 | 09:40 |
| F_SASA0526 | 2,50 | 0 | 0 % | 2,50 | 2,50 | 6 | 1,5 | 09:39 |
| F_KONTR0426 | 9,31 | 0 | 0 % | 9,31 | 9,31 | 46 | 42,8 | 09:39 |
| F_XCUUSD0426 | 11.950,50 | 0 | 0 % | 11.950,50 | 11.950,50 | 8 | 9,6 | 09:39 |
| F_HEKTS0326 | 2,85 | 0 | 0 % | 2,87 | 2,85 | 1.363 | 389,7 | 09:38 |
| F_VAKBN0426 | 33,21 | 0 | 0 % | 33,36 | 33,20 | 28 | 93,0 | 09:38 |
| F_XAUTRYM0826 | 7.705,10 | 0 | 0 % | 7.780,30 | 7.705,00 | 14 | 108,0 | 09:37 |
| F_HEKTS0526 | 3,02 | 0 | 0 % | 3,03 | 3,02 | 27 | 8,2 | 09:33 |
| F_DOHOL0526 | 22,10 | 0 | 0 % | 22,10 | 22,10 | 5 | 11,1 | 09:31 |
