CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XU0300626 | 17.877,00 | 0 | 0 % | 17.939,00 | 17.862,00 | 7.870 | 1.407.717,9 | 09:45 |
| F_ASELS0526 | 436,25 | 0 | 0 % | 437,95 | 435,00 | 674 | 29.408,9 | 09:45 |
| F_ASELS0626 | 447,00 | 0 | 0 % | 447,75 | 447,00 | 12 | 536,9 | 09:45 |
| F_EURUSD0526 | 1,18 | 0 | 0 % | 1,18 | 1,18 | 31 | 36,5 | 09:45 |
| F_EREGL0726 | 44,00 | 0 | 0 % | 44,09 | 43,55 | 129 | 566,8 | 09:45 |
| F_THYAO0726 | 334,05 | 0 | 0 % | 337,85 | 334,00 | 95 | 3.176,5 | 09:45 |
| F_ASTOR0726 | 354,30 | 0 | 0 % | 354,30 | 354,30 | 1 | 35,4 | 09:45 |
| F_TUPRS0726 | 282,30 | 0 | 0 % | 282,95 | 282,30 | 13 | 367,6 | 09:45 |
| F_ASELS0726 | 459,80 | 0 | 0 % | 459,80 | 459,80 | 2 | 92,0 | 09:44 |
| F_FROTO0726 | 105,00 | 0 | 0 % | 105,40 | 105,00 | 7 | 73,5 | 09:44 |
| F_HALKB0726 | 42,71 | 0 | 0 % | 42,91 | 42,71 | 2 | 8,6 | 09:44 |
| F_KCHOL0626 | 219,30 | 0 | 0 % | 221,95 | 219,25 | 44 | 967,2 | 09:44 |
| F_AKBNK0526 | 76,29 | 0 | 0 % | 76,78 | 76,18 | 8.249 | 62.973,3 | 09:44 |
| F_XAGUSD0826 | 82,28 | 0 | 0 % | 82,29 | 82,08 | 178 | 146,4 | 09:44 |
| F_GARAN0526 | 138,85 | 0 | 0 % | 139,85 | 138,75 | 2.088 | 29.049,4 | 09:44 |
| F_XAGUSD0626 | 81,34 | 0 | 0 % | 81,38 | 81,16 | 2.868 | 2.331,1 | 09:44 |
| F_HEKTS0526 | 4,54 | 0 | 0 % | 4,79 | 4,54 | 339.621 | 158.624,6 | 09:44 |
| F_AKBNK0626 | 78,42 | 0 | 0 % | 78,66 | 78,38 | 395 | 3.098,2 | 09:44 |
| F_ASTOR0526 | 331,70 | 0 | 0 % | 332,90 | 329,10 | 827 | 27.355,3 | 09:44 |
| F_EREGL0526 | 42,22 | 0 | 0 % | 42,28 | 41,76 | 11.409 | 48.030,3 | 09:44 |
| F_EKGYO0526 | 22,33 | 0 | 0 % | 22,35 | 22,18 | 5.164 | 11.506,8 | 09:44 |
| F_YKBNK0526 | 39,78 | 0 | 0 % | 39,99 | 39,73 | 8.410 | 33.493,9 | 09:44 |
| F_KRDMD0526 | 42,06 | 0 | 0 % | 42,44 | 41,31 | 9.394 | 39.526,3 | 09:44 |
| F_BIMAS0526 | 805,60 | 0 | 0 % | 805,70 | 803,00 | 195 | 15.687,9 | 09:44 |
| F_EREGL0626 | 42,78 | 0 | 0 % | 42,83 | 42,25 | 522 | 2.228,8 | 09:44 |
| F_ODAS0526 | 8,37 | 0 | 0 % | 8,40 | 8,33 | 6.272 | 5.253,9 | 09:44 |
| F_KRDMD0626 | 43,20 | 0 | 0 % | 43,42 | 42,56 | 550 | 2.366,8 | 09:44 |
| F_AEFES0626 | 21,88 | 0 | 0 % | 21,90 | 21,41 | 341 | 739,1 | 09:44 |
| F_DOHOL0626 | 25,55 | 0 | 0 % | 25,66 | 25,55 | 35 | 89,7 | 09:44 |
| F_ENKAI0626 | 113,30 | 0 | 0 % | 113,35 | 112,60 | 237 | 2.681,9 | 09:44 |
| F_TRALT0626 | 45,11 | 0 | 0 % | 46,06 | 45,11 | 94 | 428,9 | 09:44 |
| F_SAHOL0626 | 104,20 | 0 | 0 % | 104,85 | 104,20 | 32 | 333,8 | 09:44 |
| F_EKGYO0626 | 22,35 | 0 | 0 % | 22,45 | 22,26 | 74 | 165,2 | 09:44 |
| F_PETKM0626 | 26,30 | 0 | 0 % | 26,45 | 25,90 | 265 | 695,0 | 09:44 |
| F_THYAO0626 | 324,00 | 0 | 0 % | 327,45 | 323,75 | 558 | 18.091,0 | 09:44 |
| F_TUPRS0626 | 275,00 | 0 | 0 % | 275,55 | 274,45 | 50 | 1.374,5 | 09:44 |
| F_TCELL0626 | 125,25 | 0 | 0 % | 125,70 | 125,25 | 6 | 75,4 | 09:44 |
| F_SOKM0726 | 55,50 | 0 | 0 % | 55,50 | 55,10 | 11 | 61,0 | 09:44 |
| F_PGSUS0726 | 195,20 | 0 | 0 % | 204,95 | 195,20 | 10 | 200,2 | 09:44 |
| F_VAKBN0526 | 32,34 | 0 | 0 % | 32,51 | 32,30 | 1.534 | 4.965,5 | 09:44 |
| F_AEFES0526 | 21,28 | 0 | 0 % | 21,38 | 20,70 | 14.254 | 30.061,9 | 09:44 |
| F_SISE0526 | 53,33 | 0 | 0 % | 54,09 | 53,28 | 14.743 | 78.900,0 | 09:44 |
| F_FROTO0526 | 98,99 | 0 | 0 % | 99,27 | 98,85 | 966 | 9.564,5 | 09:44 |
| F_TUPRS0526 | 267,25 | 0 | 0 % | 269,50 | 266,75 | 1.518 | 40.620,7 | 09:44 |
| F_TTKOM0526 | 66,60 | 0 | 0 % | 66,95 | 66,54 | 362 | 2.413,4 | 09:44 |
| F_SAHOL0526 | 101,30 | 0 | 0 % | 101,90 | 101,25 | 1.202 | 12.208,9 | 09:44 |
| F_PGSUS0526 | 184,45 | 0 | 0 % | 186,00 | 184,05 | 1.799 | 33.267,2 | 09:44 |
| F_MGROS0526 | 697,20 | 0 | 0 % | 697,50 | 695,00 | 54 | 3.760,2 | 09:44 |
| F_XAUUSD0626 | 4.711,10 | 0 | 0 % | 4.711,60 | 4.702,00 | 1.076 | 5.066,4 | 09:44 |
| F_XLBNK0626 | 16.185,00 | 0 | 0 % | 16.359,00 | 16.150,00 | 514 | 83.209,3 | 09:44 |
| F_THYAO0526 | 314,35 | 0 | 0 % | 315,85 | 314,00 | 2.732 | 85.921,8 | 09:44 |
| F_TAVHL0526 | 286,55 | 0 | 0 % | 290,05 | 286,25 | 456 | 13.101,0 | 09:44 |
| F_ENKAI0526 | 110,30 | 0 | 0 % | 110,80 | 109,00 | 1.212 | 13.330,9 | 09:44 |
| F_PETKM0526 | 25,66 | 0 | 0 % | 25,88 | 25,37 | 3.825 | 9.796,4 | 09:44 |
| F_KCHOL0526 | 212,95 | 0 | 0 % | 214,40 | 212,70 | 1.534 | 32.736,1 | 09:44 |
| F_ISCTR0526 | 14,80 | 0 | 0 % | 14,86 | 14,78 | 22.822 | 33.785,6 | 09:44 |
| F_SISE0626 | 54,39 | 0 | 0 % | 55,00 | 54,39 | 869 | 4.729,8 | 09:44 |
| F_TRALT0526 | 43,95 | 0 | 0 % | 44,54 | 43,80 | 5.102 | 22.516,7 | 09:44 |
| F_SASA0526 | 3,63 | 0 | 0 % | 3,65 | 3,58 | 537.017 | 194.513,9 | 09:44 |
| F_DOHOL0526 | 24,89 | 0 | 0 % | 24,98 | 24,85 | 891 | 2.218,1 | 09:44 |
| F_XU0300826 | 18.842,00 | 0 | 0 % | 18.905,00 | 18.835,00 | 161 | 30.353,4 | 09:44 |
| F_TCELL0526 | 122,15 | 0 | 0 % | 122,45 | 121,65 | 563 | 6.871,8 | 09:44 |
| F_FROTO0626 | 101,60 | 0 | 0 % | 102,15 | 101,60 | 11 | 112,0 | 09:44 |
| F_XPTUSD0826 | 2.143,20 | 0 | 0 % | 2.143,20 | 2.143,20 | 1 | 2,1 | 09:44 |
| F_XAUTRYM0626 | 7.184,50 | 0 | 0 % | 7.190,00 | 7.175,80 | 6.047 | 43.423,0 | 09:44 |
| F_KONTR0526 | 10,70 | 0 | 0 % | 10,78 | 10,55 | 11.266 | 12.014,4 | 09:44 |
| F_XAUTRYM0826 | 7.690,00 | 0 | 0 % | 7.699,00 | 7.687,90 | 2.050 | 15.765,9 | 09:44 |
| F_ODAS0726 | 8,90 | 0 | 0 % | 8,90 | 8,90 | 1 | 0,9 | 09:44 |
| F_TTKOM0626 | 68,50 | 0 | 0 % | 68,95 | 68,50 | 12 | 82,5 | 09:44 |
| F_ASTOR0626 | 339,05 | 0 | 0 % | 339,85 | 337,35 | 60 | 2.032,5 | 09:44 |
| F_ODAS0626 | 8,63 | 0 | 0 % | 8,63 | 8,55 | 45 | 38,7 | 09:44 |
| F_HEKTS0626 | 4,69 | 0 | 0 % | 4,92 | 4,69 | 20.903 | 10.114,0 | 09:44 |
| F_XAUTRYM1026 | 8.270,50 | 0 | 0 % | 8.295,50 | 8.270,00 | 18 | 149,0 | 09:44 |
| F_YKBNK0726 | 42,00 | 0 | 0 % | 42,00 | 42,00 | 7 | 29,4 | 09:44 |
| F_PETKM0726 | 26,98 | 0 | 0 % | 26,98 | 26,69 | 21 | 56,3 | 09:44 |
| F_SASA0626 | 3,72 | 0 | 0 % | 3,75 | 3,67 | 16.580 | 6.191,9 | 09:44 |
| F_PGSUS0626 | 189,75 | 0 | 0 % | 191,10 | 189,55 | 100 | 1.900,3 | 09:44 |
| F_SISE0726 | 56,00 | 0 | 0 % | 56,00 | 56,00 | 1 | 5,6 | 09:44 |
| F_TRALT0726 | 46,99 | 0 | 0 % | 47,00 | 46,99 | 20 | 94,0 | 09:44 |
| F_HEKTS0726 | 4,84 | 0 | 0 % | 5,03 | 4,84 | 1.005 | 490,8 | 09:44 |
| F_KONTR0726 | 11,28 | 0 | 0 % | 11,35 | 11,28 | 3 | 3,4 | 09:44 |
| F_XCUUSD0626 | 15.320,00 | 0 | 0 % | 15.320,00 | 14.044,00 | 11 | 16,3 | 09:44 |
| F_XCUUSD0826 | 14.882,50 | 0 | 0 % | 14.882,50 | 14.500,00 | 3 | 4,4 | 09:44 |
| F_KONTR0626 | 11,00 | 0 | 0 % | 11,00 | 10,83 | 157 | 171,8 | 09:44 |
| F_YKBNK0626 | 40,87 | 0 | 0 % | 41,01 | 40,83 | 576 | 2.358,1 | 09:44 |
| F_AKSEN0626 | 90,94 | 0 | 0 % | 90,94 | 90,87 | 17 | 154,6 | 09:44 |
| F_ALARK0526 | 101,35 | 0 | 0 % | 101,85 | 100,55 | 397 | 4.023,3 | 09:44 |
| F_AKSEN0526 | 87,95 | 0 | 0 % | 88,47 | 87,63 | 769 | 6.771,5 | 09:44 |
| F_TSKB0626 | 12,97 | 0 | 0 % | 13,00 | 12,90 | 56 | 72,7 | 09:44 |
| F_ALARK0626 | 104,55 | 0 | 0 % | 104,60 | 103,65 | 12 | 125,4 | 09:44 |
| F_VAKBN0626 | 33,25 | 0 | 0 % | 33,55 | 33,18 | 154 | 512,7 | 09:44 |
| F_ULKER0526 | 132,65 | 0 | 0 % | 133,60 | 132,15 | 152 | 2.019,8 | 09:44 |
| F_SOKM0526 | 52,17 | 0 | 0 % | 52,34 | 51,85 | 1.403 | 7.291,3 | 09:44 |
| F_SOKM0626 | 53,39 | 0 | 0 % | 53,39 | 53,39 | 37 | 197,5 | 09:44 |
| F_TKFEN0526 | 158,45 | 0 | 0 % | 158,75 | 157,10 | 162 | 2.563,1 | 09:44 |
| F_GUBRF0526 | 619,20 | 0 | 0 % | 621,60 | 614,80 | 96 | 5.934,1 | 09:44 |
| F_GUBRF0626 | 636,50 | 0 | 0 % | 636,50 | 633,00 | 11 | 699,8 | 09:44 |
| F_SAHOL0726 | 107,50 | 0 | 0 % | 107,50 | 107,50 | 20 | 215,0 | 09:44 |
| F_ARCLK0626 | 118,00 | 0 | 0 % | 118,35 | 117,05 | 52 | 609,6 | 09:44 |
| F_ULKER0626 | 135,70 | 0 | 0 % | 135,70 | 135,70 | 13 | 176,4 | 09:44 |
| F_OYAKC0726 | 25,40 | 0 | 0 % | 25,51 | 25,40 | 31 | 78,8 | 09:44 |
| F_XAUUSD0826 | 4.778,60 | 0 | 0 % | 4.780,90 | 4.774,00 | 501 | 2.392,8 | 09:44 |
| F_KRDMD0726 | 44,55 | 0 | 0 % | 44,55 | 44,55 | 5 | 22,3 | 09:44 |
| F_OYAKC0526 | 23,99 | 0 | 0 % | 24,20 | 23,88 | 2.249 | 5.395,7 | 09:44 |
| F_ARCLK0526 | 115,05 | 0 | 0 % | 115,20 | 114,60 | 289 | 3.320,2 | 09:44 |
| F_ENJSA0526 | 122,50 | 0 | 0 % | 124,10 | 121,25 | 97 | 1.184,0 | 09:44 |
| F_USDTRY0526 | 45,93 | 0 | 0 % | 45,94 | 45,93 | 5.595 | 256.993,7 | 09:44 |
| F_OYAKC0626 | 24,64 | 0 | 0 % | 25,00 | 24,59 | 190 | 470,2 | 09:44 |
| F_TOASO0526 | 324,45 | 0 | 0 % | 327,45 | 324,20 | 93 | 3.028,5 | 09:44 |
| F_DOAS0526 | 188,35 | 0 | 0 % | 189,75 | 186,30 | 133 | 2.501,6 | 09:44 |
| F_TAVHL0626 | 293,25 | 0 | 0 % | 294,25 | 291,10 | 9 | 263,9 | 09:44 |
| F_SASA0726 | 3,86 | 0 | 0 % | 3,86 | 3,77 | 268 | 102,9 | 09:44 |
| F_TKFEN0626 | 162,00 | 0 | 0 % | 162,00 | 159,45 | 25 | 403,5 | 09:44 |
| F_GARAN0626 | 142,65 | 0 | 0 % | 143,30 | 142,60 | 100 | 1.427,3 | 09:44 |
| F_HALKB0526 | 40,29 | 0 | 0 % | 40,97 | 40,14 | 2.575 | 10.431,0 | 09:44 |
| F_USDTRY0626 | 47,45 | 0 | 0 % | 47,47 | 47,44 | 4.472 | 212.168,2 | 09:44 |
| F_USDTRY0826 | 50,13 | 0 | 0 % | 50,14 | 50,12 | 219 | 10.978,8 | 09:44 |
| F_CIMSA0526 | 58,92 | 0 | 0 % | 59,49 | 58,70 | 400 | 2.362,5 | 09:44 |
| F_CIMSA0626 | 60,80 | 0 | 0 % | 60,90 | 60,65 | 9 | 54,8 | 09:44 |
| F_BRSAN0626 | 628,70 | 0 | 0 % | 634,10 | 628,70 | 17 | 1.076,0 | 09:43 |
| F_BRSAN0526 | 614,50 | 0 | 0 % | 618,60 | 611,50 | 101 | 6.205,3 | 09:43 |
| F_TRMET0626 | 129,20 | 0 | 0 % | 129,20 | 126,70 | 82 | 1.045,3 | 09:43 |
| F_ISCTR0626 | 15,21 | 0 | 0 % | 15,30 | 15,20 | 1.650 | 2.512,6 | 09:43 |
| F_HALKB0626 | 41,33 | 0 | 0 % | 41,76 | 41,29 | 255 | 1.057,5 | 09:43 |
| F_TSKB0726 | 13,40 | 0 | 0 % | 13,51 | 13,40 | 104 | 140,3 | 09:43 |
| F_TSKB0526 | 12,58 | 0 | 0 % | 12,65 | 12,54 | 533 | 670,3 | 09:43 |
| F_TRMET0526 | 125,00 | 0 | 0 % | 126,30 | 123,55 | 449 | 5.583,1 | 09:42 |
| F_USDTRY0726 | 48,77 | 0 | 0 % | 48,77 | 48,74 | 18 | 877,6 | 09:42 |
| F_VESTL0526 | 29,17 | 0 | 0 % | 29,32 | 29,11 | 402 | 1.172,5 | 09:42 |
| F_VESTL0626 | 29,92 | 0 | 0 % | 30,05 | 29,92 | 130 | 389,8 | 09:42 |
| F_VESTL0726 | 30,51 | 0 | 0 % | 30,51 | 30,51 | 13 | 39,7 | 09:41 |
| F_USDTRY1026 | 52,97 | 0 | 0 % | 52,97 | 52,97 | 3 | 158,9 | 09:40 |
| F_USDTRY1226 | 55,88 | 0 | 0 % | 55,88 | 55,88 | 1 | 55,9 | 09:40 |
| F_XLBNK1226 | 19.250,00 | 0 | 0 % | 19.251,00 | 19.250,00 | 3 | 577,5 | 09:39 |
| F_EURUSD1226 | 1,19 | 0 | 0 % | 1,19 | 1,19 | 6 | 7,2 | 09:39 |
| F_EURUSD0626 | 1,18 | 0 | 0 % | 1,18 | 1,18 | 45 | 53,1 | 09:39 |
| F_RUBTRY0626 | 0,57 | 0 | 0 % | 0,57 | 0,57 | 2 | 113,8 | 09:32 |
