VİOP/Varant Fiyatları

Son Dakika

SON DAKİKA | Trump`tan lider diplom...

Hamaney öldü mü, ölmedi mi? İran`ın...

SON DAKİKA | Açıklamalar peş peşe g...

İran Dışişleri Bakanı`ndan ABD`ye t...

`IDF tarihindeki en büyük askeri uç...

ABD, İran`a saldırı anlarını paylaş...

SON DAKİKA | Trump`tan İran saldırı...

Bolivya’da askeri uçak düştü: Çok s...

Trump ve Netanyahu`dan telefonda İr...

SON DAKİKA | Korkulan oldu! İran, H...

Dünya ABD-İran-İsrail savaşına ne d...

SON DAKİKA | İsrail`in okul saldırı...

BMGK, İran gündemi ile acil toplanı...

İran, Suudi Arabistan`da bazı nokta...

Arap ülkelerindeki Türk büyükelçili...

SON DAKİKA | Hamaney ve Pezeşkiyan ...

İran’dan İsrail’e, 10`uncu dalga fü...

PLAN NE? İşte savaşın senaryosu......

Fransa BMGK`yi acil toplantıya çağı...

VIOP

VARANT

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

F_TUPRS0326	210,60	0	0 %	213,35	207,20	40.637	853.929,8	17:44
F_XU0300426	15.990,00	0	0 %	16.385,00	15.776,00	338.229	54.376.265,0	17:44
F_XAGUSD0426	95,47	0	0 %	96,54	91,40	144.613	135.958,1	17:44
F_XLBNK0226	18.149,00	0	0 %	18.659,00	17.890,00	3.678	674.737,8	17:44
F_OYAKC0226	24,57	0	0 %	25,72	24,31	55.519	137.823,5	17:44
F_TKFEN0226	74,01	0	0 %	78,99	74,00	26.256	202.178,1	17:44
F_KRDMD0326	33,30	0	0 %	33,95	32,35	227.187	753.744,2	17:44
F_KRDMD0226	32,51	0	0 %	32,95	31,63	156.142	505.199,1	17:44
F_BIMAS0426	699,00	0	0 %	717,50	685,20	117	8.196,6	17:44
F_DOAS0426	223,85	0	0 %	228,00	221,10	146	3.314,5	17:44
F_XAUTRYM0226	7.369,70	0	0 %	7.388,30	7.285,10	141.165	1.033.890,3	17:44
F_YKBNK0226	43,45	0	0 %	44,49	42,86	665.425	2.921.950,4	17:44
F_SAHOL0326	103,95	0	0 %	108,50	102,50	282.980	3.002.821,9	17:44
F_ISCTR0326	17,36	0	0 %	17,98	17,02	1.687.251	2.959.543,6	17:44
F_EREGL0326	33,17	0	0 %	33,48	32,61	606.401	1.998.512,1	17:44
F_TTKOM0326	68,96	0	0 %	73,52	68,09	131.725	936.734,4	17:44
F_TTKOM0226	67,61	0	0 %	71,90	65,80	109.419	762.386,6	17:44
F_TRMET0426	177,55	0	0 %	178,10	174,75	34	600,3	17:44
F_TOASO0426	315,00	0	0 %	321,70	311,05	177	5.595,9	17:44
F_ASELS0426	338,10	0	0 %	339,75	322,20	838	27.715,3	17:44
F_XAUUSD0226	5.225,10	0	0 %	5.241,30	5.169,10	153.309	795.327,9	17:44
F_TRALT0326	62,81	0	0 %	63,40	60,39	340.851	2.114.924,9	17:44
F_AKBNK0326	89,85	0	0 %	93,45	89,03	370.301	3.383.285,8	17:44
F_HALKB0326	50,11	0	0 %	52,12	49,57	263.064	1.334.124,1	17:44
F_XU0300226	15.488,00	0	0 %	15.741,00	15.209,00	146.673	22.717.771,9	17:44
F_AKBNK0226	90,05	0	0 %	93,46	89,13	266.578	2.435.247,4	17:44
F_PGSUS0226	197,20	0	0 %	205,05	196,00	66.660	1.335.273,6	17:44
F_XAUUSD0426	5.393,70	0	0 %	5.420,00	5.278,00	130.136	694.468,2	17:44
F_PGSUS0326	202,25	0	0 %	210,40	201,05	82.314	1.690.643,2	17:44
F_ASELS0326	330,10	0	0 %	332,50	315,00	118.917	3.837.438,6	17:44
F_MGROS0326	668,50	0	0 %	686,90	656,90	6.999	470.273,2	17:44
F_TKFEN0426	78,00	0	0 %	82,55	78,00	539	4.329,3	17:44
F_ULKER0426	130,15	0	0 %	135,00	130,00	356	4.722,5	17:44
F_GARAN0426	163,90	0	0 %	168,00	159,00	945	15.551,0	17:44
F_AEFES0226	19,03	0	0 %	21,36	18,62	180.211	343.189,4	17:44
F_ASTOR0226	188,55	0	0 %	192,00	183,75	70.583	1.325.725,5	17:44
F_ENJSA0326	109,65	0	0 %	114,75	109,30	23.184	260.258,1	17:44
F_TOASO0326	306,70	0	0 %	314,00	303,35	22.570	698.297,5	17:44
F_FROTO0326	114,00	0	0 %	118,90	112,60	24.094	279.523,2	17:44
F_HALKB0226	48,93	0	0 %	50,94	48,36	162.767	806.940,8	17:44
F_GARAN0326	160,05	0	0 %	165,05	157,70	90.048	1.460.582,0	17:44
F_TCELL0326	119,80	0	0 %	124,95	118,20	133.824	1.633.790,9	17:44
F_TRALT0226	61,43	0	0 %	61,98	58,71	248.154	1.503.572,2	17:44
F_SISE0226	44,83	0	0 %	46,42	44,21	179.148	814.664,2	17:44
F_ASELS0226	322,50	0	0 %	324,90	307,45	86.509	2.721.107,0	17:44
F_ENKAI0226	101,65	0	0 %	104,35	100,05	37.575	381.079,4	17:44
F_ENKAI0326	103,70	0	0 %	106,75	102,15	33.986	353.380,9	17:44
F_TAVHL0226	314,00	0	0 %	328,00	306,90	14.673	465.646,9	17:44
F_XPDUSD0426	1.868,00	0	0 %	1.918,90	1.856,60	339	636,4	17:44
F_TOASO0226	318,50	0	0 %	325,35	314,85	17.874	573.696,5	17:44
F_XAGUSD0626	96,40	0	0 %	97,45	92,25	5.217	4.969,4	17:44
F_ASTOR0426	197,95	0	0 %	202,90	185,55	680	13.374,4	17:44
F_XAUUSD0626	5.475,70	0	0 %	5.500,00	5.356,00	827	4.478,9	17:44
F_ASTOR0326	193,60	0	0 %	196,75	188,60	92.436	1.781.368,8	17:44
F_BIMAS0326	680,00	0	0 %	699,90	668,60	16.362	1.123.310,9	17:44
F_AKSEN0326	68,97	0	0 %	74,03	67,60	82.542	586.143,0	17:44
F_KCHOL0326	198,05	0	0 %	206,00	195,80	131.461	2.649.648,0	17:44
F_THYAO0426	324,05	0	0 %	331,90	320,75	1.333	43.396,1	17:44
F_XCUUSD0226	13.310,50	0	0 %	13.388,00	13.000,50	150	199,4	17:44
F_SASA0326	2,50	0	0 %	2,53	2,47	3.130.376	783.057,9	17:44
F_CIMSA0326	52,35	0	0 %	54,00	51,56	90.297	472.807,7	17:44
F_KCHOL0426	204,00	0	0 %	211,10	200,50	740	15.297,2	17:44
F_ENKAI0426	105,10	0	0 %	106,95	104,25	68	717,3	17:44
F_VAKBN0326	42,19	0	0 %	44,19	41,69	186.324	795.940,1	17:44
F_TRMET0326	173,45	0	0 %	174,20	169,70	31.825	548.752,8	17:44
F_TAVHL0326	321,90	0	0 %	336,25	317,10	17.055	555.002,9	17:44
F_AKSEN0226	67,17	0	0 %	72,22	65,72	63.972	443.479,9	17:44
F_ARCLK0426	120,45	0	0 %	125,20	120,45	112	1.377,3	17:44
F_AKSEN0426	71,27	0	0 %	75,70	69,99	1.070	7.946,6	17:44
F_TUPRS0426	217,85	0	0 %	218,70	212,30	329	7.099,0	17:43
F_XAUTRYM0426	7.998,10	0	0 %	8.035,40	7.812,20	358.654	2.825.180,4	17:43
F_EURUSD0426	1,19	0	0 %	1,19	1,18	1.008	1.195,2	17:43
F_SISE0326	45,91	0	0 %	47,64	45,33	194.446	907.578,5	17:43
F_MGROS0426	684,80	0	0 %	699,30	680,00	59	4.051,5	17:43
F_YKBNK0326	44,48	0	0 %	45,54	43,91	849.919	3.819.877,3	17:43
F_AEFES0326	19,53	0	0 %	20,10	19,13	215.864	421.714,7	17:43
F_GUBRF0426	561,10	0	0 %	576,00	551,50	866	49.470,9	17:43
F_TRMET0226	169,35	0	0 %	170,15	165,65	18.863	317.425,4	17:43
F_ENJSA0226	107,60	0	0 %	113,00	107,50	21.351	235.278,3	17:43
F_EURUSD0326	1,18	0	0 %	1,18	1,18	14.945	17.678,6	17:43
F_SISE0426	47,22	0	0 %	48,99	46,70	946	4.558,1	17:43
F_ALARK0426	107,35	0	0 %	111,40	106,35	324	3.520,7	17:43
F_SASA0226	2,44	0	0 %	2,46	2,40	2.751.941	669.739,5	17:43
F_CIMSA0226	51,04	0	0 %	52,10	50,28	66.879	341.925,6	17:43
F_PGSUS0426	209,45	0	0 %	215,40	205,15	1.124	23.622,5	17:43
F_TKFEN0326	75,89	0	0 %	80,85	75,78	35.557	279.856,0	17:43
F_XAUTRYM0626	8.506,00	0	0 %	8.565,70	8.335,60	2.972	25.031,5	17:43
F_GUBRF0226	531,20	0	0 %	550,00	522,10	10.579	569.037,7	17:43
F_GUBRF0326	540,70	0	0 %	563,20	533,50	12.266	672.763,3	17:43
F_ODAS0426	6,14	0	0 %	6,51	6,14	2.586	1.629,2	17:43
F_ARCLK0326	118,10	0	0 %	122,40	117,05	15.090	180.876,2	17:43
F_HALKB0426	51,52	0	0 %	53,50	51,04	583	3.057,2	17:42
F_THYAO0326	315,15	0	0 %	324,00	311,45	128.599	4.085.526,9	17:42
F_TRALT0426	64,42	0	0 %	64,73	62,19	4.735	30.246,5	17:42
F_SOKM0426	67,63	0	0 %	70,00	66,66	137	942,9	17:42
F_TUPRS0226	216,05	0	0 %	218,40	212,45	38.001	817.964,7	17:42
F_DOHOL0326	20,63	0	0 %	21,89	20,54	151.055	320.330,4	17:42
F_SOKM0326	65,41	0	0 %	68,60	64,43	30.190	202.106,6	17:42
F_EKGYO0326	24,39	0	0 %	25,16	23,97	589.738	1.448.579,3	17:42
F_ODAS0326	6,04	0	0 %	6,33	5,95	385.695	237.519,2	17:42
F_CIMSA0426	53,09	0	0 %	53,75	52,40	1.677	8.896,1	17:42
F_THYAO0226	307,20	0	0 %	316,00	303,55	99.955	3.093.305,8	17:42
F_DOAS0326	223,90	0	0 %	230,10	221,80	5.607	126.717,5	17:42
F_BIMAS0226	664,10	0	0 %	683,10	652,70	14.010	939.347,2	17:41
F_VESTL0226	30,38	0	0 %	31,52	29,71	57.659	176.493,7	17:41
F_VESTL0426	32,11	0	0 %	33,09	31,54	573	1.847,5	17:41
F_VESTL0326	31,17	0	0 %	32,26	30,61	88.773	279.032,3	17:41
F_SOKM0226	63,76	0	0 %	66,90	62,82	19.950	130.347,0	17:41
F_XLBNK0426	18.611,00	0	0 %	19.181,00	18.475,00	2.718	511.633,7	17:41
F_ALARK0226	102,65	0	0 %	105,85	101,70	32.791	342.065,9	17:41
F_ULKER0326	127,00	0	0 %	132,15	126,00	26.114	337.538,3	17:41
F_HEKTS0326	3,10	0	0 %	3,18	3,06	961.312	301.239,2	17:41
F_FROTO0226	115,25	0	0 %	119,60	113,50	25.766	300.576,3	17:41
F_PETKM0326	17,70	0	0 %	18,40	17,50	341.432	614.919,8	17:41
F_TCELL0226	116,85	0	0 %	121,75	115,15	121.384	1.444.477,9	17:41
F_SAHOL0226	101,35	0	0 %	105,65	99,71	224.664	2.330.094,7	17:41
F_EKGYO0226	23,83	0	0 %	24,60	23,41	452.365	1.082.707,3	17:41
F_KRDMD0426	34,40	0	0 %	34,61	33,38	841	2.862,4	17:41
F_PETKM0426	18,20	0	0 %	18,89	18,02	2.313	4.294,5	17:41
F_MGROS0226	653,30	0	0 %	670,10	640,60	7.716	504.912,5	17:41
F_EKGYO0426	25,00	0	0 %	25,90	24,70	1.663	4.169,8	17:41
F_XPTUSD0426	2.453,20	0	0 %	2.491,90	2.426,80	1.071	2.618,8	17:41
F_EREGL0226	32,45	0	0 %	32,70	31,83	399.772	1.283.423,6	17:41
F_AKBNK0426	92,10	0	0 %	95,43	91,30	1.492	13.938,3	17:41
F_EURTRY0326	53,32	0	0 %	53,32	53,22	526	28.026,0	17:41
F_SAHOL0426	105,00	0	0 %	110,10	103,50	1.050	11.166,3	17:41
F_X10XB0426	17.383,00	0	0 %	17.479,00	17.363,00	13	2.267,6	17:40
F_KONTR0326	9,50	0	0 %	9,90	9,30	173.504	166.651,9	17:40
F_ISCTR0226	16,96	0	0 %	17,53	16,58	952.340	1.633.383,6	17:40
F_KCHOL0226	199,30	0	0 %	207,15	197,10	94.298	1.912.708,4	17:40
F_AEFES0426	20,08	0	0 %	20,58	19,52	6.031	12.066,5	17:40
F_GARAN0226	160,30	0	0 %	164,90	157,80	82.709	1.343.416,1	17:40
F_TTKOM0426	71,00	0	0 %	75,40	70,21	228	1.667,2	17:40
F_TSKB0226	13,04	0	0 %	13,45	12,68	183.039	241.556,1	17:40
F_TSKB0326	12,85	0	0 %	13,27	12,67	307.750	401.155,2	17:40
F_XU0300626	16.617,00	0	0 %	17.025,00	16.399,00	605	101.102,7	17:40
F_DOHOL0226	20,11	0	0 %	21,27	19,91	117.252	242.545,6	17:40
F_ALARK0326	105,35	0	0 %	108,55	104,35	46.755	501.097,8	17:39
F_DOHOL0426	21,20	0	0 %	22,30	21,10	360	782,6	17:39
F_ARCLK0226	115,00	0	0 %	119,80	113,90	16.047	187.386,0	17:38
F_EREGL0426	34,00	0	0 %	34,28	33,41	2.341	7.893,6	17:38
F_HEKTS0226	3,02	0	0 %	3,09	2,97	725.236	221.263,7	17:38
F_YKBNK0426	45,71	0	0 %	46,70	45,19	813	3.745,4	17:38
F_PETKM0226	17,34	0	0 %	17,93	17,07	259.958	457.066,8	17:37
F_OYAKC0326	25,26	0	0 %	26,34	24,94	69.192	176.879,3	17:37
F_ULKER0226	124,35	0	0 %	128,95	122,70	27.654	348.605,7	17:37
F_FROTO0426	118,00	0	0 %	121,90	116,00	446	5.323,7	17:37
F_KONTR0426	9,80	0	0 %	10,23	9,69	2.417	2.385,9	17:37
F_OYAKC0426	25,98	0	0 %	27,27	25,75	595	1.579,2	17:37
F_VAKBN0226	41,22	0	0 %	42,81	40,63	159.195	663.274,7	17:36
F_DOAS0226	218,80	0	0 %	224,45	216,50	7.014	154.802,6	17:36
F_USDTRY0426	46,16	0	0 %	46,20	46,11	247.379	11.415.932,4	17:36
F_USDTRY0326	45,05	0	0 %	45,07	45,04	220.198	9.918.749,8	17:36
F_ODAS0226	5,92	0	0 %	6,17	5,80	225.064	135.091,4	17:36
F_TAVHL0426	329,50	0	0 %	344,25	329,50	44	1.476,9	17:35
F_XAGUSD0226	89,96	0	0 %	90,49	89,05	130.818	117.414,6	17:35
F_XCUUSD0426	13.720,00	0	0 %	13.950,00	13.477,00	66	90,2	17:34
F_TCELL0426	122,50	0	0 %	128,20	121,30	265	3.252,3	17:34
F_X10XB0226	16.251,00	0	0 %	16.251,00	16.168,00	2	324,2	17:34
F_ISCTR0426	17,30	0	0 %	18,00	17,04	6.341	11.188,9	17:31
F_XPTUSD0226	2.358,70	0	0 %	2.397,70	2.349,80	675	1.602,6	17:30
F_XU0301226	19.377,00	0	0 %	19.760,00	19.250,00	123	23.925,9	17:29
F_USDTRY1226	55,31	0	0 %	55,39	55,23	891	49.272,7	17:25
F_ENJSA0426	110,00	0	0 %	116,45	110,00	136	1.543,0	17:24
F_USDTRY0626	48,36	0	0 %	48,36	48,30	1.622	78.408,0	17:23
F_BRSAN0326	661,60	0	0 %	736,90	661,60	8.496	586.100,3	17:23
F_HEKTS0426	3,16	0	0 %	3,26	3,00	4.640	1.490,7	17:22
F_XPDUSD0226	1.801,50	0	0 %	1.850,10	1.799,60	479	871,9	17:22
F_XPDUSD0626	1.920,00	0	0 %	1.965,00	1.920,00	48	92,3	17:20
F_XPTUSD0626	2.530,00	0	0 %	2.631,00	2.500,00	428	1.117,5	17:17
F_USDTRY0926	51,77	0	0 %	51,84	51,77	2	103,6	17:17
F_KONTR0226N1	9,46	0	0 %	9,71	9,36	90.847	167.748,1	17:14
F_USDTRY0826	50,69	0	0 %	50,80	50,60	32	1.619,8	17:12
F_XLBNK0626	19.525,00	0	0 %	19.999,00	19.400,00	80	15.779,1	17:10
F_USDTRY0227	57,43	0	0 %	57,43	57,33	2	114,8	17:08
F_TSKB0426	13,23	0	0 %	13,65	13,10	2.602	3.487,9	17:08
F_USDTRY0327	58,55	0	0 %	58,55	58,53	21	1.229,3	17:03
F_GBPUSD0326	1,35	0	0 %	1,35	1,35	2	2,7	17:00
F_VAKBN0426	43,14	0	0 %	45,00	42,82	464	2.037,6	17:00
F_EURTRY1226	66,24	0	0 %	66,24	66,24	2	132,5	16:59
F_USDTRY0226	43,84	0	0 %	43,87	43,84	500.331	21.939.324,3	16:57
F_BRSAN0426	663,00	0	0 %	712,70	663,00	124	8.652,7	16:47
F_USDTRY0526	47,13	0	0 %	47,13	47,08	11.230	529.175,3	16:47
F_EURUSD0226	1,18	0	0 %	1,18	1,18	3.781	4.462,5	16:42
F_USDTRY0726	49,47	0	0 %	49,51	49,38	171	8.458,1	16:37
F_SASA0426	2,56	0	0 %	2,60	2,55	39.990	10.278,1	16:36
F_BRSAN0226	646,00	0	0 %	712,90	646,00	5.391	364.354,8	16:27
F_USDTRY1026	53,00	0	0 %	53,00	53,00	26	1.378,0	15:55
F_EURTRY0226	51,73	0	0 %	51,85	51,67	108	5.588,4	15:28
F_USDTRY1126	54,13	0	0 %	54,13	54,13	5	270,7	15:15
F_XLBNK1226	21.426,00	0	0 %	23.897,00	21.315,00	6	1.383,2	15:04
F_EURUSD1226	1,20	0	0 %	1,20	1,20	44	52,7	14:45
F_GBPUSD0226	1,35	0	0 %	1,35	1,35	25	33,7	14:04
F_EURTRY0426	54,70	0	0 %	54,70	54,66	58	3.171,9	13:49
F_XCUUSD0626	14.025,00	0	0 %	14.028,00	13.600,50	3	4,2	13:39
F_USDTRY0527	60,80	0	0 %	60,80	60,71	10	607,6	13:07
F_RUBTRY0226	0,52	0	0 %	0,52	0,52	1	51,5	09:31