VİOP/Varant Fiyatları

Son Dakika

Kanada`da silahlı saldırı! 2 ölü, 1...

Kedi Larry 7`nci başbakanını görece...

Polonya Cumhurbaşkanı Karol Nawrock...

Sıcak hava kavuruyor! Avrupa`da `kı...

Trump ve Pezeşkiyan arasında gerili...

SON DAKİKA HABERİ: Borsa günü yatay...

Çin’den ABD’ye ‘misilleme’ geldi! T...

İran devlet TV’sinden ülkeyi karışt...

İsrail gerçekten yalnızlaşıyor mu?...

Commerzbank`tan dikkat çeken revizy...

Katar`daki büyük enerji tesisinde p...

Terör tazminatı taleplerine uzatma...

Doğal gazın elektrik üretimindeki p...

BAE`de hareketli saatler: İsrailli ...

TCMB anketi açıklandı: Hanehalkının...

SON DAKİKA... Ve haber geldi! 10 Nu...

Nafaka yoksa maç da yok: O ülkeden ...

Son dakika: Karadeniz`de kuru yük g...

AVRUPA KAVRULUYOR! Kırmızı alarm: F...

VIOP

VARANT

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

F_KONTR0726	4,68	0	0 %	4,68	4,68	950	444,6	19:08
F_PGSUS0826	193,65	0	0 %	195,10	193,60	73	1.416,2	17:44
F_KRDMD0826	43,92	0	0 %	44,15	41,01	154	669,2	17:44
F_TAVHL0826	305,80	0	0 %	322,60	300,00	162	4.967,5	17:44
F_TTKOM0626	64,30	0	0 %	64,48	63,32	71.198	456.013,1	17:44
F_ASTOR0626	312,05	0	0 %	315,70	298,00	76.180	2.360.607,0	17:44
F_XAUUSD0626	4.196,80	0	0 %	4.218,00	4.186,50	20.633	86.712,7	17:44
F_XPDUSD0626	1.263,80	0	0 %	1.304,60	1.263,80	21	27,0	17:44
F_XU0300626	17.060,00	0	0 %	17.291,00	17.036,00	195.024	33.477.227,3	17:44
F_XAUUSD0826	4.252,40	0	0 %	4.274,00	4.241,80	9.923	42.270,0	17:44
F_GUBRF0826	542,10	0	0 %	546,00	520,80	914	49.050,9	17:44
F_ENKAI0826	97,90	0	0 %	101,05	97,90	107	1.058,5	17:44
F_EREGL0826	43,07	0	0 %	43,32	42,73	182	785,3	17:44
F_TRMET0826	123,15	0	0 %	125,40	121,65	32	397,7	17:44
F_TKFEN0826	140,00	0	0 %	147,75	140,00	136	1.957,3	17:44
F_ALARK0826	109,65	0	0 %	110,55	107,90	45	492,4	17:44
F_XPTUSD0626	1.691,30	0	0 %	1.700,50	1.681,00	114	192,9	17:44
F_XAUTRYM0626	6.307,50	0	0 %	6.334,70	6.291,10	97.681	617.031,4	17:44
F_XAGUSD0826	67,06	0	0 %	68,10	66,96	36.496	24.640,1	17:44
F_PETKM0626	20,34	0	0 %	20,59	20,15	151.300	308.341,2	17:44
F_AKBNK0626	82,39	0	0 %	83,43	82,03	375.455	3.103.884,4	17:44
F_SISE0626	46,40	0	0 %	47,38	46,03	127.119	593.925,4	17:44
F_TSKB0626	12,43	0	0 %	12,52	12,40	33.391	41.578,4	17:44
F_EKGYO0626	21,55	0	0 %	21,69	21,19	335.157	718.939,6	17:44
F_MGROS0626	685,80	0	0 %	695,90	683,90	2.175	149.444,4	17:44
F_AKBNK0726	84,81	0	0 %	85,81	84,40	43.741	372.181,1	17:44
F_TAVHL0726	296,85	0	0 %	306,10	295,45	52.036	1.550.899,4	17:44
F_YKBNK0726	45,02	0	0 %	45,55	44,80	81.708	369.100,7	17:44
F_XU0301026	18.655,00	0	0 %	18.877,00	18.655,00	44	8.260,8	17:44
F_TRALT0726	53,03	0	0 %	54,01	52,47	15.902	84.628,4	17:44
F_ENKAI0726	95,54	0	0 %	98,24	95,10	3.893	37.381,6	17:44
F_ENKAI0626	92,81	0	0 %	95,47	92,41	26.112	243.843,1	17:44
F_XAGUSD0626	65,97	0	0 %	66,89	65,84	81.474	54.211,1	17:44
F_BRSAN0826	651,80	0	0 %	673,40	644,90	13	850,3	17:44
F_GARAN0826	152,15	0	0 %	153,65	151,80	11	167,8	17:44
F_HALKB0826	48,36	0	0 %	50,70	48,23	402	1.981,9	17:44
F_VAKBN0626	34,89	0	0 %	35,59	34,87	67.185	236.067,6	17:44
F_ASELS0626	396,75	0	0 %	409,20	394,80	48.081	1.936.524,3	17:44
F_FROTO0726	92,85	0	0 %	94,57	92,64	5.141	47.983,5	17:44
F_FROTO0626	90,14	0	0 %	91,95	90,02	22.422	203.441,9	17:44
F_YKBNK0626	43,85	0	0 %	44,40	43,67	489.332	2.153.531,5	17:44
F_XLBNK0826	17.810,00	0	0 %	18.000,00	17.787,00	218	38.996,4	17:44
F_XU0300826	17.900,00	0	0 %	18.111,00	17.877,00	8.319	1.498.251,0	17:44
F_EKGYO0826	22,92	0	0 %	22,92	21,03	100	217,7	17:44
F_SAHOL0726	105,20	0	0 %	106,00	104,50	88.143	923.852,3	17:44
F_EREGL0726	41,85	0	0 %	42,18	41,40	19.209	80.483,6	17:44
F_XAUTRYM1026	7.161,20	0	0 %	7.199,80	7.160,40	748	5.365,8	17:44
F_XLBNK0626	16.923,00	0	0 %	17.169,00	16.884,00	2.060	350.151,6	17:44
F_TUPRS0626	221,85	0	0 %	227,65	221,70	34.346	771.913,1	17:44
F_HALKB0626	45,91	0	0 %	47,26	45,82	131.249	613.459,3	17:44
F_TAVHL0626	290,05	0	0 %	301,00	288,60	63.289	1.843.572,0	17:44
F_EREGL0626	40,66	0	0 %	40,97	40,34	251.700	1.024.501,7	17:44
F_ODAS0626	9,62	0	0 %	9,67	9,26	541.205	513.643,4	17:44
F_PGSUS0626	183,75	0	0 %	187,25	183,25	20.275	373.963,0	17:44
F_MGROS0826	724,70	0	0 %	731,10	724,70	24	1.750,3	17:44
F_ASTOR0826	323,75	0	0 %	326,05	309,25	306	9.777,0	17:44
F_AKBNK0826	87,07	0	0 %	87,70	86,68	322	2.814,8	17:44
F_XAUTRYM0826	6.717,80	0	0 %	6.749,70	6.704,90	63.528	427.742,9	17:44
F_BIMAS0626N1	380,95	0	0 %	387,40	380,50	9.979	765.192,6	17:44
F_TTKOM0826	67,69	0	0 %	68,15	66,96	88	595,0	17:44
F_THYAO0626	327,20	0	0 %	332,60	326,00	86.967	2.857.082,0	17:44
F_KRDMD0626	41,49	0	0 %	41,95	40,84	121.749	504.507,0	17:44
F_AKSEN0626	87,00	0	0 %	88,53	86,19	15.284	133.475,5	17:44
F_VAKBN0726	35,91	0	0 %	36,66	35,91	6.586	23.866,4	17:44
F_XLBNK1026	18.741,00	0	0 %	19.099,00	18.741,00	6	1.138,4	17:44
F_HEKTS0626	4,01	0	0 %	4,25	4,00	1.955.381	806.303,4	17:44
F_THYAO0826	346,50	0	0 %	349,10	346,00	135	4.691,1	17:44
F_SAHOL0626	102,25	0	0 %	103,10	101,40	155.216	1.582.592,4	17:44
F_ASELS0826	419,50	0	0 %	434,95	419,00	174	7.394,8	17:44
F_TCELL0826	120,55	0	0 %	122,05	120,20	106	1.282,9	17:44
F_TRALT0626	51,62	0	0 %	52,45	51,05	193.628	1.003.760,7	17:44
F_XAUUSD1026	4.318,30	0	0 %	4.337,50	4.309,40	26	112,3	17:44
F_TCELL0726	117,35	0	0 %	118,75	116,60	4.251	49.925,6	17:44
F_TUPRS0726	228,40	0	0 %	235,00	228,30	3.981	92.006,8	17:44
F_GARAN0626	144,35	0	0 %	145,80	143,20	134.874	1.950.870,3	17:44
F_TCELL0626	114,00	0	0 %	115,40	113,20	40.811	466.204,0	17:44
F_HEKTS0826	4,24	0	0 %	4,65	4,23	901	396,9	17:44
F_BRSAN0626	616,00	0	0 %	623,10	608,70	4.225	260.531,8	17:44
F_USDTRY0626	46,71	0	0 %	46,73	46,69	239.068	11.165.864,2	17:44
F_ASELS0726	407,90	0	0 %	424,90	406,00	12.295	509.986,9	17:44
F_GARAN0726	148,55	0	0 %	150,00	147,30	39.223	583.311,1	17:44
F_TUPRS0826	236,05	0	0 %	240,25	235,50	327	7.791,0	17:44
F_BIMAS0826	403,50	0	0 %	410,40	403,50	39	1.587,9	17:44
F_BIMAS0726N1	391,75	0	0 %	399,05	391,75	2.718	214.500,3	17:44
F_EURUSD0626	1,14	0	0 %	1,15	1,14	3.641	4.170,5	17:44
F_DOHOL0626	21,46	0	0 %	21,84	21,08	120.526	259.190,7	17:44
F_ISCTR0626	15,47	0	0 %	15,66	15,40	1.188.184	1.843.314,3	17:44
F_SISE0726	47,78	0	0 %	48,77	47,40	21.686	104.253,6	17:44
F_ISCTR0726	15,91	0	0 %	16,08	15,85	284.764	453.596,4	17:44
F_EKGYO0726	22,17	0	0 %	22,26	21,80	40.988	90.506,2	17:44
F_X10XB0626	19.011,00	0	0 %	19.048,00	19.011,00	2	380,6	17:44
F_XAGUSD1026	68,29	0	0 %	69,15	68,15	8.303	5.701,9	17:44
F_ASTOR0726	320,15	0	0 %	322,75	305,65	7.367	233.920,8	17:44
F_FROTO0826	95,60	0	0 %	97,00	95,41	174	1.671,4	17:44
F_AKSEN0726	89,63	0	0 %	90,99	88,80	3.467	31.098,2	17:44
F_CIMSA0626	50,80	0	0 %	51,95	49,91	20.058	102.289,2	17:44
F_GUBRF0626	511,90	0	0 %	516,90	491,25	11.309	573.063,4	17:44
F_KRDMD0726	42,61	0	0 %	43,13	42,06	6.370	27.137,1	17:44
F_HEKTS0726	4,12	0	0 %	4,42	4,10	123.263	52.172,8	17:44
F_TKFEN0726	136,20	0	0 %	143,95	134,70	2.532	35.162,2	17:44
F_DOAS0726	199,75	0	0 %	207,15	199,40	460	9.326,6	17:44
F_DOHOL0726	22,03	0	0 %	22,44	21,72	27.664	61.231,7	17:44
F_GUBRF0726	526,60	0	0 %	531,50	506,00	2.033	106.729,5	17:44
F_TOASO0826	352,80	0	0 %	363,30	350,30	36	1.281,3	17:44
F_VAKBN0826	36,95	0	0 %	37,30	36,95	55	204,0	17:44
F_TRALT0826	54,50	0	0 %	55,34	54,00	395	2.158,4	17:44
F_KCHOL0626	198,70	0	0 %	200,50	197,00	91.401	1.817.813,0	17:44
F_MGROS0726	706,90	0	0 %	714,80	704,10	302	21.357,6	17:44
F_KCHOL0826	209,95	0	0 %	211,80	208,50	50	1.048,7	17:44
F_PGSUS0726	188,20	0	0 %	191,90	187,85	3.047	57.584,0	17:44
F_TOASO0626	333,95	0	0 %	347,00	330,70	21.184	714.218,8	17:44
F_BRSAN0726	632,80	0	0 %	642,90	628,00	251	15.946,2	17:44
F_TKFEN0626	132,95	0	0 %	141,35	131,70	25.426	345.787,7	17:44
F_THYAO0726	336,80	0	0 %	342,10	335,75	19.039	645.673,5	17:44
F_ODAS0726	9,85	0	0 %	9,95	9,54	64.447	63.056,1	17:44
F_ARCLK0826	109,30	0	0 %	110,70	109,25	77	847,3	17:44
F_ARCLK0726	106,10	0	0 %	107,70	105,80	1.709	18.215,1	17:44
F_ARCLK0626	103,55	0	0 %	105,35	103,15	5.146	53.575,6	17:44
F_CIMSA0726	52,31	0	0 %	53,42	51,50	2.925	15.333,6	17:43
F_USDTRY0826	49,21	0	0 %	49,23	49,18	48.847	2.403.955,2	17:43
F_PETKM0726	20,94	0	0 %	21,16	20,76	13.786	28.931,2	17:43
F_AKSEN0826	91,34	0	0 %	93,66	91,34	83	767,0	17:43
F_KCHOL0726	204,35	0	0 %	206,30	202,85	36.755	752.773,6	17:43
F_OYAKC0726	22,41	0	0 %	22,64	22,38	4.842	10.897,9	17:43
F_TOASO0726	343,50	0	0 %	356,20	340,30	1.863	64.530,1	17:43
F_USDTRY0227	57,27	0	0 %	57,40	51,76	303	17.096,4	17:43
F_DOAS0626	195,15	0	0 %	202,25	194,40	2.637	52.202,1	17:43
F_PETKM0826	21,64	0	0 %	23,21	21,43	506	1.106,7	17:43
F_ALARK0626	102,95	0	0 %	105,45	102,70	54.609	566.203,5	17:43
F_OYAKC0626	21,76	0	0 %	21,99	21,70	33.980	74.294,1	17:43
F_SOKM0626	48,52	0	0 %	49,35	48,37	12.487	60.617,6	17:43
F_TTKOM0726	66,17	0	0 %	66,30	63,03	13.489	89.341,6	17:43
F_HALKB0726	46,91	0	0 %	48,38	46,90	17.622	84.353,3	17:43
F_SASA0826	2,94	0	0 %	2,95	2,90	4.311	1.261,7	17:43
F_SASA0626	2,77	0	0 %	2,79	2,73	3.004.271	828.687,5	17:43
F_ULKER0626	110,20	0	0 %	111,00	109,20	8.755	96.252,2	17:43
F_AEFES0626	21,07	0	0 %	21,37	20,90	75.533	159.512,5	17:43
F_AEFES0726	21,69	0	0 %	22,04	21,53	13.421	29.169,7	17:43
F_AEFES0826	22,20	0	0 %	22,99	22,20	411	914,0	17:43
F_SAHOL0826	108,35	0	0 %	108,90	107,70	44	477,2	17:42
F_ODAS0826	10,10	0	0 %	10,20	9,78	2.206	2.201,8	17:42
F_ISCTR0826	16,27	0	0 %	16,53	15,53	123	201,0	17:42
F_USDTRY0627	63,16	0	0 %	63,25	63,16	27	1.706,8	17:42
F_YKBNK0826	46,18	0	0 %	46,60	45,32	244	1.130,3	17:42
F_TRMET0626	116,90	0	0 %	118,65	116,05	17.763	208.751,3	17:42
F_TRMET0726	120,40	0	0 %	122,05	119,75	2.885	34.966,7	17:42
F_OYAKC0826	23,16	0	0 %	23,30	22,68	102	236,0	17:41
F_SOKM0826	51,27	0	0 %	51,80	51,26	97	499,5	17:41
F_TSKB0726	12,79	0	0 %	12,88	12,76	8.547	10.951,1	17:41
F_TSKB0826	13,12	0	0 %	13,22	13,06	516	679,6	17:41
F_EURUSD0726	1,15	0	0 %	1,15	1,15	595	682,8	17:41
F_USDTRY0727	64,78	0	0 %	64,78	64,75	15	971,6	17:41
F_ENJSA0826	115,70	0	0 %	117,00	115,70	16	185,8	17:41
F_ENJSA0626	108,85	0	0 %	111,55	107,90	3.236	35.401,6	17:41
F_ULKER0826	116,85	0	0 %	117,80	114,50	59	686,7	17:41
F_VESTL0726	26,07	0	0 %	26,34	25,28	6.166	15.981,7	17:41
F_DOAS0826	191,20	0	0 %	199,40	191,20	35	680,4	17:41
F_USDTRY1126	53,16	0	0 %	53,33	53,15	338	17.970,0	17:40
F_X10XB0826	19.947,00	0	0 %	19.947,00	19.947,00	1	199,5	17:40
F_DOHOL0826	22,72	0	0 %	23,00	22,38	649	1.479,1	17:40
F_XU0301226	19.560,00	0	0 %	19.751,00	19.560,00	10	1.960,0	17:40
F_ALARK0726	106,10	0	0 %	108,45	105,85	43.045	460.690,3	17:40
F_VESTL0626	25,34	0	0 %	25,60	24,47	51.847	130.421,9	17:39
F_SOKM0726	49,98	0	0 %	50,44	49,64	2.530	12.632,0	17:38
F_ULKER0726	113,35	0	0 %	114,15	112,60	1.102	12.457,2	17:38
F_SASA0726	2,85	0	0 %	2,87	2,81	570.650	162.304,3	17:38
F_CIMSA0826	54,18	0	0 %	54,45	53,42	42	227,4	17:36
F_EURTRY0626	53,45	0	0 %	53,60	53,40	1.086	58.114,0	17:36
F_XPTUSD0826	1.725,70	0	0 %	1.755,00	1.718,20	79	136,6	17:35
F_SISE0826	49,01	0	0 %	50,00	48,95	592	2.922,9	17:34
F_USDTRY0726	47,95	0	0 %	47,97	47,94	309.869	14.857.674,6	17:34
F_XLBNK1226	19.495,00	0	0 %	19.600,00	19.495,00	8	1.565,2	17:34
F_XPDUSD0826	1.300,00	0	0 %	1.300,00	1.300,00	1	1,3	17:34
F_ENJSA0726	111,70	0	0 %	114,55	109,30	293	3.294,1	17:33
F_VESTL0826	26,81	0	0 %	27,07	26,15	453	1.206,1	17:32
F_GBPUSD0626	1,32	0	0 %	1,32	1,32	2	2,6	17:32
F_USDTRY0926	50,46	0	0 %	50,56	50,45	1.345	67.862,8	17:31
F_EURTRY0826	56,40	0	0 %	56,60	56,13	162	9.142,4	17:27
F_USDTRY1226	54,66	0	0 %	54,73	54,59	16.846	920.962,3	17:27
F_CNHTRY0626	6,88	0	0 %	6,88	6,88	2	137,7	17:21
F_XCUUSD0626	13.622,00	0	0 %	13.800,00	13.622,00	14	19,3	17:18
F_EURUSD0826	1,15	0	0 %	1,15	1,15	189	217,0	17:16
F_EURTRY1226	63,10	0	0 %	63,10	63,10	2	126,2	17:16
F_EURUSD1226	1,15	0	0 %	1,16	1,15	305	352,8	17:09
F_USDTRY1026	51,77	0	0 %	51,78	51,72	990	51.242,8	17:07
F_USDTRY0127	55,98	0	0 %	56,04	55,98	16	896,3	17:07
F_USDTRY0427	60,28	0	0 %	60,34	60,22	165	9.943,9	16:41
F_EURTRY0726	54,86	0	0 %	54,86	54,86	1	54,9	16:33
F_USDTRY0927	67,94	0	0 %	68,60	67,70	1.317	89.444,6	16:33
F_USDTRY0327	58,80	0	0 %	58,80	58,76	15	881,6	16:33
F_USDTRY0527	61,70	0	0 %	61,71	61,70	3	185,1	15:19
F_USDTRY0827	66,40	0	0 %	66,40	66,40	2	132,8	14:55
F_XCUUSD0826	13.950,00	0	0 %	13.950,00	13.950,00	3	4,2	09:55