VİOP/Varant Fiyatları

Son Dakika

İngiltere`den İsrail`e ticaret yasa...

Alaska`da 6,5 büyüklüğünde deprem...

Pentagon`da Çin casusluğu endişesi...

İran`dan Hürmüz Boğazı açıklaması: ...

Euro Bölgesi’nde enflasyon ağustost...

Küresel devlerin Fed tahminleri bel...

TCMB rezervleri 178,7 milyar dolara...

Kraliyet Sarayı’nı karıştıran Diana...

Netanyahu’dan vatandaşlık resti...

SON DAKİKA... ABD’li Büyükelçi Barr...

Paşinyan ‘gereksiz’ diyerek açıklad...

Atina’da Hakan Fidan alarmı! Gerili...

Türkiye`nin kartlı harcaması 3 tril...

Erhürman-Hristodulidis görüşmesi ar...

Umman Denizi’nde gemi krizi! Hindis...

AB-Kanada yakınlaşması Trump’ı kızd...

İstanbul`dan ihracatta tarihi rekor...

Prenses Diana`nın kardeşinden bomba...

Uzayda silahlanmanın perde arkası: ...

VIOP

VARANT

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

F_ALARK1126	114,40	0	0 %	115,50	112,45	17	195,3	17:44
F_HALKB0926	48,14	0	0 %	48,95	44,11	278.825	1.319.196,5	17:44
F_ENJSA0926	111,60	0	0 %	112,30	104,40	10.397	112.560,6	17:44
F_ENJSA1026	114,75	0	0 %	115,00	108,70	663	7.397,5	17:44
F_GUBRF1026	434,70	0	0 %	437,45	390,95	2.276	95.132,0	17:44
F_ASELS1026	394,50	0	0 %	397,45	363,25	8.769	339.609,2	17:44
F_VAKBN1126	35,49	0	0 %	35,60	32,00	844	2.907,5	17:44
F_BRSAN1126	707,00	0	0 %	707,00	676,40	8	553,2	17:44
F_XLBNK1026	15.299,00	0	0 %	15.301,00	13.634,00	12.590	1.849.830,4	17:44
F_XU0301026	16.491,00	0	0 %	16.586,00	15.500,00	500.465	81.312.292,7	17:44
F_XPTUSD1026	1.816,00	0	0 %	1.822,80	1.789,10	59	106,9	17:44
F_XAUTRYM1226	7.538,00	0	0 %	7.565,00	7.450,10	8.094	60.687,9	17:44
F_XU0300227	17.997,00	0	0 %	18.054,00	17.003,00	112	19.962,7	17:44
F_ASELS1126	404,70	0	0 %	407,60	372,05	2.234	88.455,9	17:44
F_CIMSA1026	43,53	0	0 %	43,68	40,40	3.207	13.596,3	17:44
F_TRMET1126	139,30	0	0 %	139,30	131,20	22	295,2	17:44
F_PGSUS1126	160,00	0	0 %	160,00	153,40	137	2.130,2	17:44
F_OYAKC1126	21,71	0	0 %	21,79	20,04	545	1.163,0	17:44
F_TTKOM1126	56,38	0	0 %	56,38	52,66	517	2.857,8	17:44
F_CIMSA0926	42,43	0	0 %	42,62	39,20	37.278	153.760,5	17:44
F_MGROS0926	529,60	0	0 %	531,80	494,10	10.913	567.047,5	17:44
F_BIMAS0926	423,45	0	0 %	428,20	400,00	40.623	1.711.972,8	17:44
F_ENJSA1126	115,00	0	0 %	115,00	112,95	10	114,3	17:44
F_HALKB1026	45,18	0	0 %	45,78	42,29	64.908	285.987,0	17:44
F_PETKM1026	22,45	0	0 %	22,84	20,86	57.876	127.811,9	17:44
F_SAHOL1026	94,12	0	0 %	94,64	86,51	16.050	147.655,1	17:44
F_SOKM1126	60,46	0	0 %	60,89	58,02	63	380,2	17:44
F_GUBRF1126	444,75	0	0 %	445,30	409,35	234	10.092,9	17:44
F_HALKB1126	46,02	0	0 %	46,79	42,83	1.060	4.768,3	17:44
F_MGROS1126	557,00	0	0 %	557,00	533,80	40	2.188,9	17:44
F_AKSEN1126	72,92	0	0 %	73,73	64,50	428	2.911,4	17:44
F_XAUUSD1026	4.380,90	0	0 %	4.401,80	4.323,50	23.828	103.940,1	17:44
F_SISE0926	40,68	0	0 %	40,94	36,57	304.822	1.211.806,4	17:44
F_AKBNK0926	72,54	0	0 %	72,67	64,51	1.059.637	7.394.381,8	17:44
F_PETKM0926	21,86	0	0 %	22,24	20,04	559.056	1.200.751,5	17:44
F_TTKOM0926	53,51	0	0 %	53,86	49,54	142.137	745.732,0	17:44
F_ASELS0926	383,90	0	0 %	386,80	355,55	112.481	4.233.897,3	17:44
F_SAHOL0926	91,64	0	0 %	92,16	83,39	208.022	1.855.137,1	17:44
F_TCELL0926	100,05	0	0 %	100,70	95,25	107.776	1.067.566,3	17:44
F_EREGL0926	36,83	0	0 %	37,25	34,01	519.866	1.896.090,0	17:44
F_X10XB1026	20.523,00	0	0 %	20.631,00	20.015,00	13	2.651,4	17:44
F_EREGL1026	37,90	0	0 %	38,24	34,33	52.605	196.796,4	17:44
F_VAKBN1026	34,52	0	0 %	34,80	30,61	34.828	117.832,1	17:44
F_AKSEN1026	71,06	0	0 %	72,29	62,34	12.582	85.653,8	17:44
F_BIMAS1126	448,35	0	0 %	449,95	437,00	29	1.288,0	17:44
F_KCHOL0926	222,00	0	0 %	222,55	200,55	128.555	2.770.462,6	17:44
F_GUBRF0926	425,85	0	0 %	430,20	377,05	33.243	1.366.215,0	17:44
F_ASTOR0926	259,35	0	0 %	262,60	231,15	128.827	3.282.314,2	17:44
F_VAKBN0926	33,57	0	0 %	33,90	30,07	391.717	1.284.959,9	17:44
F_TUPRS0926	408,60	0	0 %	412,45	395,75	92.592	3.761.851,2	17:44
F_THYAO0926	291,65	0	0 %	292,75	270,10	168.187	4.800.380,9	17:44
F_ENKAI0926	87,04	0	0 %	87,54	80,81	59.586	508.063,3	17:44
F_BIMAS1026	435,05	0	0 %	439,50	413,50	1.566	67.896,4	17:44
F_THYAO1026	299,60	0	0 %	300,60	278,15	35.153	1.035.687,2	17:44
F_TCELL1026	102,80	0	0 %	103,40	99,09	6.084	61.908,4	17:44
F_KCHOL1026	228,00	0	0 %	228,60	206,90	9.649	214.714,3	17:44
F_TOASO0926	288,45	0	0 %	290,10	270,40	16.111	456.831,8	17:44
F_ULKER0926	90,25	0	0 %	90,54	82,02	20.926	184.385,3	17:44
F_TAVHL0926	275,25	0	0 %	276,35	250,40	27.249	725.164,7	17:44
F_HEKTS1126	2,60	0	0 %	2,63	2,36	46.489	11.745,4	17:44
F_AKSEN0926	69,33	0	0 %	70,50	60,82	89.924	603.737,9	17:44
F_VESTL0926	24,44	0	0 %	24,74	23,50	87.468	212.358,7	17:44
F_OYAKC0926	20,60	0	0 %	20,74	18,95	97.523	195.856,5	17:44
F_XU0301226	17.209,00	0	0 %	17.323,00	16.239,00	11.973	2.034.797,0	17:44
F_ASTOR1126	271,45	0	0 %	273,25	250,00	112	2.968,6	17:44
F_OYAKC1026	21,15	0	0 %	21,29	19,47	8.741	18.026,5	17:44
F_CIMSA1126	44,03	0	0 %	44,03	42,66	143	624,4	17:44
F_XPDUSD1226	1.309,60	0	0 %	1.325,00	1.309,60	3	3,9	17:44
F_TSKB0926	11,36	0	0 %	11,40	10,21	168.123	184.416,1	17:44
F_EKGYO1026	20,11	0	0 %	20,22	18,27	254.589	501.818,5	17:44
F_TSKB1026	11,64	0	0 %	11,66	10,60	7.759	8.624,2	17:44
F_AEFES1026	19,64	0	0 %	19,70	18,34	8.734	16.753,0	17:44
F_ENKAI1026	89,36	0	0 %	89,83	84,01	2.862	25.027,7	17:44
F_ENKAI1126	92,06	0	0 %	92,06	87,20	133	1.195,4	17:44
F_ISCTR1126	14,35	0	0 %	14,39	12,80	6.284	8.740,7	17:44
F_TRMET1026	135,00	0	0 %	135,95	126,00	1.899	24.982,8	17:44
F_KCHOL1126	233,10	0	0 %	233,10	213,40	149	3.371,4	17:44
F_KRDMD0926	44,50	0	0 %	44,78	40,60	329.774	1.422.999,4	17:44
F_SAHOL1126	96,60	0	0 %	96,61	89,84	337	3.145,1	17:44
F_KRDMD1026	45,70	0	0 %	46,00	41,21	21.464	95.162,0	17:44
F_SOKM1026	59,02	0	0 %	59,73	54,75	1.691	9.901,3	17:44
F_XAGUSD1026	66,11	0	0 %	66,47	63,80	63.943	41.755,3	17:44
F_XAUTRYM1026	7.106,30	0	0 %	7.137,00	7.015,20	87.896	621.561,3	17:44
F_PGSUS0926	151,45	0	0 %	152,60	141,00	74.038	1.103.182,9	17:44
F_BRSAN0926	667,50	0	0 %	674,10	626,40	7.322	473.947,4	17:44
F_TRALT1026	50,98	0	0 %	51,26	46,45	13.090	65.545,7	17:44
F_BRSAN1026	685,00	0	0 %	691,60	639,40	499	33.215,6	17:44
F_XAGUSD0227	67,77	0	0 %	67,77	65,30	430	285,4	17:44
F_XAUUSD0227	4.463,10	0	0 %	4.477,70	4.408,20	18	79,8	17:44
F_XPDUSD1026	1.319,00	0	0 %	1.320,00	1.302,00	21	27,5	17:44
F_XAGUSD1226	66,80	0	0 %	67,10	64,33	4.411	2.898,0	17:44
F_XAUUSD1226	4.421,40	0	0 %	4.437,70	4.364,90	1.408	6.210,6	17:44
F_TRALT0926	50,06	0	0 %	50,42	47,01	319.439	1.570.526,3	17:44
F_SOKM0926	57,50	0	0 %	58,39	53,51	14.376	82.068,7	17:44
F_EKGYO0926	19,55	0	0 %	19,68	17,76	1.026.075	1.964.052,5	17:44
F_AEFES0926	19,26	0	0 %	19,35	17,98	147.007	277.755,7	17:44
F_AEFES1126	20,10	0	0 %	20,11	18,88	862	1.702,8	17:44
F_ASTOR1026	264,10	0	0 %	267,50	235,60	4.717	122.194,6	17:44
F_VESTL1026	25,11	0	0 %	25,32	24,18	3.836	9.557,3	17:44
F_TRALT1126	51,85	0	0 %	52,55	47,34	160	813,6	17:44
F_SASA0926	2,45	0	0 %	2,53	2,30	19.390.881	4.660.555,8	17:44
F_ALARK0926	110,20	0	0 %	110,75	102,50	19.467	210.913,4	17:44
F_SISE1026	41,75	0	0 %	42,00	38,00	26.905	109.822,0	17:44
F_TUPRS1026	419,85	0	0 %	423,50	406,95	7.969	332.293,0	17:44
F_TRMET0926	131,45	0	0 %	132,45	119,15	31.188	399.417,1	17:44
F_TOASO1026	295,70	0	0 %	296,85	280,95	971	28.267,5	17:44
F_AKBNK1026	74,50	0	0 %	74,64	66,41	83.061	598.334,5	17:44
F_EREGL1126	38,99	0	0 %	39,15	36,05	429	1.641,2	17:44
F_TAVHL1026	283,15	0	0 %	284,00	252,00	3.586	98.315,3	17:44
F_ULKER1126	95,24	0	0 %	95,24	90,54	287	2.651,4	17:44
F_VESTL1126	25,77	0	0 %	26,07	25,12	465	1.194,1	17:44
F_ARCLK1126	94,04	0	0 %	94,04	91,51	73	674,6	17:44
F_FROTO0926	78,52	0	0 %	79,00	73,44	98.564	763.033,1	17:44
F_TTKOM1026	55,02	0	0 %	55,35	51,28	7.334	39.579,2	17:44
F_FROTO1026	80,65	0	0 %	81,12	76,01	5.733	45.667,7	17:44
F_TOASO1126	300,95	0	0 %	303,00	290,40	19	566,6	17:44
F_DOHOL0926	20,20	0	0 %	20,25	18,94	173.683	341.226,2	17:43
F_DOHOL1026	20,65	0	0 %	20,65	19,41	16.241	32.843,4	17:43
F_ULKER1026	92,67	0	0 %	92,99	85,62	2.676	24.257,0	17:43
F_PGSUS1026	155,35	0	0 %	156,35	144,00	4.178	63.721,4	17:43
F_KRDMD1126	46,90	0	0 %	47,07	43,85	695	3.195,4	17:43
F_YKBNK1126	37,63	0	0 %	37,63	33,57	5.594	19.892,4	17:43
F_ODAS0926	7,13	0	0 %	7,18	6,81	423.791	298.014,5	17:43
F_TUPRS1126	430,90	0	0 %	432,95	415,50	127	5.405,1	17:43
F_THYAO1126	307,55	0	0 %	309,50	290,20	1.440	43.318,0	17:43
F_TCELL1126	104,90	0	0 %	105,85	103,30	76	792,8	17:43
F_DOAS0926	158,75	0	0 %	159,50	153,25	2.224	35.067,1	17:43
F_DOAS1026	163,65	0	0 %	163,65	158,85	120	1.948,0	17:43
F_ARCLK1026	91,58	0	0 %	91,60	88,10	985	8.892,9	17:43
F_ARCLK0926	90,21	0	0 %	90,46	85,53	12.327	109.522,9	17:43
F_DOHOL1126	21,03	0	0 %	21,03	19,95	785	1.623,0	17:43
F_USDTRY0926	49,16	0	0 %	49,20	49,13	406.638	19.990.978,4	17:42
F_ODAS1026	7,30	0	0 %	7,32	6,99	6.910	4.937,0	17:42
F_AKBNK1126	76,36	0	0 %	76,50	68,50	1.664	11.989,0	17:41
F_SASA1026	2,54	0	0 %	2,58	2,36	1.878.665	460.756,5	17:41
F_ALARK1026	112,95	0	0 %	113,55	105,85	992	10.983,1	17:41
F_SISE1126	43,07	0	0 %	43,07	40,00	2.998	12.346,0	17:41
F_HEKTS1026	2,54	0	0 %	2,56	2,30	176.351	43.237,1	17:41
F_PETKM1126	23,05	0	0 %	23,33	21,48	6.239	14.133,4	17:41
F_MGROS1026	544,00	0	0 %	546,40	507,00	851	45.521,3	17:41
F_EURUSD0926	1,15	0	0 %	1,15	1,15	3.050	3.503,3	17:40
F_USDTRY0827	64,25	0	0 %	64,30	64,15	71	4.562,9	17:40
F_HEKTS0926	2,46	0	0 %	2,49	2,22	2.316.922	551.031,5	17:40
F_XAUTRYM0227	7.995,00	0	0 %	8.047,00	7.890,00	1.122	8.944,8	17:40
F_SASA1126	2,60	0	0 %	2,65	2,43	87.778	22.198,9	17:39
F_USDTRY0927	65,83	0	0 %	66,08	65,80	482	31.810,0	17:37
F_EURUSD1226	1,16	0	0 %	1,16	1,15	439	507,8	17:37
F_FROTO1126	82,67	0	0 %	82,67	79,00	204	1.657,6	17:36
F_TSKB1126	11,80	0	0 %	11,80	11,10	275	317,2	17:36
F_EKGYO1126	20,75	0	0 %	20,75	18,80	3.516	7.149,0	17:36
F_GBPUSD0926	1,34	0	0 %	1,34	1,34	0	0	17:36
F_USDTRY1026	50,40	0	0 %	50,52	50,37	64.683	3.260.348,9	17:35
F_EURTRY1226	61,20	0	0 %	61,45	61,15	233	14.253,5	17:35
F_USDTRY0627	61,08	0	0 %	61,27	61,05	265	16.204,6	17:35
F_TAVHL1126	289,75	0	0 %	289,75	273,00	150	4.315,2	17:35
F_TKFEN1026	264,85	0	0 %	264,95	232,60	2.059	52.913,8	17:34
F_XLBNK1226	16.097,00	0	0 %	16.130,00	14.694,00	509	79.765,8	17:34
F_ODAS1126	7,48	0	0 %	7,50	7,15	937	693,3	17:33
F_XCUUSD1026	14.360,00	0	0 %	14.360,00	14.020,50	38	54,3	17:32
F_ISCTR1026	13,98	0	0 %	13,98	12,45	385.406	515.903,0	17:30
F_USDTRY1226	52,99	0	0 %	53,17	52,98	61.995	3.285.966,4	17:26
F_RUBTRY0926	0,51	0	0 %	0,63	0,51	2	114,0	17:24
F_XLBNK0227	16.940,00	0	0 %	16.940,00	16.003,00	29	4.812,1	17:24
F_ISCTR0926	13,58	0	0 %	13,58	12,08	4.716.233	6.160.752,7	17:24
F_YKBNK1026	36,69	0	0 %	36,69	32,18	128.576	456.045,9	17:18
F_YKBNK0926	35,66	0	0 %	35,66	31,40	1.575.098	5.444.332,6	17:17
F_USDTRY1127	68,92	0	0 %	69,19	68,88	714	49.277,8	17:15
F_EURTRY0926	56,48	0	0 %	56,50	56,39	208	11.744,6	17:14
F_XPTUSD1226	1.837,40	0	0 %	1.837,40	1.837,40	1	1,8	17:13
F_GARAN1026	136,80	0	0 %	136,80	121,60	18.305	243.352,1	17:12
F_TKFEN0926	259,70	0	0 %	259,70	230,50	34.610	872.224,2	17:09
F_GARAN0926	133,35	0	0 %	133,35	118,15	262.987	3.406.730,3	17:09
F_GARAN1126	137,95	0	0 %	139,00	125,50	835	11.293,1	17:07
F_EURTRY1026	57,96	0	0 %	58,00	57,92	16	927,6	17:07
F_USDTRY1126	51,70	0	0 %	51,83	51,68	10.574	546.721,9	17:05
F_USDTRY0427	58,25	0	0 %	58,28	58,12	141	8.200,7	16:53
F_EURUSD1026	1,15	0	0 %	1,15	1,15	50	57,5	16:47
F_USDTRY0127	54,28	0	0 %	54,40	54,26	654	35.507,7	16:45
F_EURTRY1227	81,99	0	0 %	81,99	81,70	4	327,4	16:38
F_USDTRY0227	55,54	0	0 %	55,65	55,52	1.164	64.649,1	16:20
F_XCUUSD1226	14.602,50	0	0 %	14.602,50	14.323,00	11	16,0	16:07
F_TKFEN1126	266,45	0	0 %	266,45	242,40	242	6.354,8	15:45
F_USDTRY0327	56,98	0	0 %	56,98	56,95	546	31.111,3	15:43
F_USDTRY1027	67,40	0	0 %	67,49	67,30	447	30.157,8	14:33
F_USDTRY0727	62,65	0	0 %	62,65	62,65	3	188,0	14:30
F_USDTRY0527	59,60	0	0 %	59,74	59,50	21	1.251,0	14:25
F_USDTRY1227	70,55	0	0 %	70,56	70,50	558	39.365,4	14:19