VİOP/Varant Fiyatları

Son Dakika

İran`da sokaklar karıştı: 45 ölü! T...

Türkiye ile İngiltere arasında `JET...

ABD Senatosu`ndan Trump`a kötü habe...

ABD`den CNN TÜRK`e Suriye açıklamas...

İran’dan ABD’ye yanıt: `Savaşa da m...

`Gıda zehirlenmesine neden olabilir...

Fransa Cumhurbaşkanı Macron: `ABD, ...

Rejim tartışması alevlendi: İran’da...

ABD`de sıcak anlar! ICE polisleri A...

Merkez Bankası rezervlerinde yeni y...

Trump’ın Grönland Çıkışının Zemini ...

Suudi Arabistan Dışişleri Bakanı, A...

Dünyanın en zengin ikinci ismi, `mi...

Goldman Sachs’tan gümüş için şaşırt...

Gazze`de ikinci aşama I Trump`tan h...

CNN TÜRK çatışmanın sıfır noktasınd...

SON DAKİKA... SON DAKİKA | Dışişler...

KKM hesaplarında çözülme hız kesmed...

CNN TÜRK çatışmanın ortasından akta...

VIOP

VARANT

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

F_TRMET0326	122,65	0	0 %	122,65	119,85	7	84,7	17:44
F_THYAO0226	306,25	0	0 %	308,85	299,35	3.691	113.339,2	17:44
F_AKSEN0226	71,99	0	0 %	72,97	70,77	629	4.511,4	17:44
F_TUPRS0226	204,00	0	0 %	207,50	204,00	604	12.426,9	17:44
F_XU0300226	13.616,00	0	0 %	13.729,00	13.459,00	244.015	33.156.753,5	17:44
F_XU0300426	14.108,00	0	0 %	14.207,00	13.964,00	3.535	497.836,6	17:44
F_EKGYO0126	21,66	0	0 %	21,86	20,96	575.350	1.231.491,2	17:44
F_AKSEN0126	70,31	0	0 %	71,28	68,91	29.197	204.301,4	17:44
F_BRSAN0326	610,60	0	0 %	610,60	590,00	22	1.311,2	17:44
F_ENKAI0326	88,00	0	0 %	88,53	85,20	35	303,7	17:44
F_TAVHL0326	339,65	0	0 %	340,00	333,50	13	439,4	17:44
F_BIMAS0326	629,60	0	0 %	632,20	615,20	67	4.178,2	17:44
F_VESTL0326	31,13	0	0 %	31,33	30,76	407	1.267,1	17:44
F_SAHOL0126	92,54	0	0 %	93,25	90,89	107.832	995.800,4	17:44
F_KRDMD0226	28,34	0	0 %	28,53	27,62	4.317	12.084,7	17:44
F_AKBNK0226	75,40	0	0 %	76,30	74,98	18.238	139.777,1	17:44
F_PGSUS0126	209,95	0	0 %	211,25	205,15	31.206	649.854,0	17:44
F_AKBNK0126	73,56	0	0 %	74,49	73,13	231.144	1.704.517,4	17:44
F_FROTO0326	104,25	0	0 %	105,25	101,85	98	1.019,5	17:44
F_ARCLK0326	118,35	0	0 %	118,75	116,65	34	400,5	17:44
F_GUBRF0326	393,70	0	0 %	393,70	386,60	24	935,4	17:44
F_PGSUS0326	220,90	0	0 %	221,95	210,00	195	4.220,6	17:44
F_SOKM0326	55,90	0	0 %	56,13	54,57	36	200,3	17:44
F_TOASO0326	286,70	0	0 %	286,75	286,70	4	114,7	17:44
F_XAGUSD0426	75,08	0	0 %	77,41	74,69	24.307	18.512,3	17:44
F_GARAN0126	148,15	0	0 %	150,45	147,95	74.175	1.104.545,0	17:44
F_GUBRF0126	373,05	0	0 %	374,80	366,10	5.850	216.250,0	17:44
F_BRSAN0126	585,80	0	0 %	587,30	558,80	5.085	290.368,5	17:44
F_XCUUSD0426	15.000,00	0	0 %	15.000,00	15.000,00	1	1,5	17:44
F_ENJSA0126	94,70	0	0 %	95,80	93,18	8.553	80.480,5	17:44
F_XAUTRYM0226	6.446,60	0	0 %	6.468,80	6.425,10	133.842	862.804,6	17:44
F_XAGUSD0226	74,82	0	0 %	77,10	74,36	436.652	331.410,7	17:44
F_GUBRF0226	382,00	0	0 %	383,25	374,85	302	11.431,2	17:44
F_ENKAI0226	85,33	0	0 %	85,55	82,85	1.787	14.980,4	17:44
F_XAUUSD0226	4.476,00	0	0 %	4.492,20	4.460,00	28.936	129.503,6	17:44
F_XLBNK0426	16.745,00	0	0 %	16.829,00	16.643,00	72	12.025,2	17:44
F_THYAO0126	299,05	0	0 %	301,50	292,30	85.802	2.544.589,7	17:44
F_XAUTRYM0426	6.836,80	0	0 %	6.849,00	6.808,60	8.907	60.857,7	17:44
F_TKFEN0126	73,28	0	0 %	74,22	72,07	12.144	88.326,0	17:44
F_ULKER0126	118,25	0	0 %	119,50	115,70	9.940	116.605,6	17:44
F_ENKAI0126	83,11	0	0 %	83,78	80,79	25.215	207.540,5	17:44
F_TKFEN0326	76,49	0	0 %	76,49	75,71	8	60,9	17:44
F_XAGUSD0626	75,48	0	0 %	77,74	75,12	2.646	2.015,1	17:44
F_XAUUSD0626	4.583,40	0	0 %	4.599,10	4.402,00	78	357,4	17:44
F_KRDMD0126	27,62	0	0 %	27,94	26,96	164.060	449.179,8	17:44
F_XLBNK0226	16.120,00	0	0 %	16.310,00	16.059,00	3.458	559.296,8	17:44
F_YKBNK0226	39,18	0	0 %	39,80	39,14	20.505	80.612,7	17:44
F_TCELL0226	103,60	0	0 %	104,45	101,50	1.565	16.052,1	17:44
F_XAUUSD0426	4.526,00	0	0 %	4.541,90	4.511,30	1.855	8.400,3	17:44
F_TUPRS0326	205,80	0	0 %	207,50	205,80	84	1.735,6	17:44
F_FROTO0126	99,73	0	0 %	100,40	97,95	22.800	226.373,9	17:44
F_TUPRS0126	199,55	0	0 %	203,40	199,20	24.294	487.993,5	17:44
F_DOAS0126	211,00	0	0 %	212,25	205,35	5.981	124.900,8	17:44
F_X10XB0426	16.287,00	0	0 %	16.287,00	16.287,00	1	162,9	17:44
F_X10XB0226	15.551,00	0	0 %	15.566,00	15.335,00	5	771,8	17:44
F_PGSUS0226	215,10	0	0 %	216,10	210,25	3.668	78.418,3	17:44
F_TOASO0226	287,20	0	0 %	294,20	285,15	1.477	42.639,5	17:44
F_SAHOL0226	94,78	0	0 %	95,58	93,20	1.993	18.780,3	17:44
F_ARCLK0226	116,30	0	0 %	117,00	113,50	294	3.373,4	17:44
F_EKGYO0226	22,18	0	0 %	22,39	21,46	17.868	39.048,8	17:44
F_TAVHL0126	329,50	0	0 %	330,20	320,55	12.420	404.370,1	17:44
F_ARCLK0126	113,20	0	0 %	114,45	110,65	20.781	233.860,3	17:44
F_SISE0126	40,56	0	0 %	41,02	40,13	90.723	367.942,7	17:44
F_KCHOL0326	195,50	0	0 %	196,30	193,90	33	644,2	17:44
F_TRALT0126	44,01	0	0 %	45,98	43,88	457.531	2.043.401,8	17:44
F_TAVHL0226	336,80	0	0 %	337,90	329,20	954	31.664,9	17:44
F_ASELS0126	267,90	0	0 %	273,45	265,10	117.467	3.160.787,7	17:44
F_ASELS0226	273,60	0	0 %	279,50	271,15	3.766	103.715,3	17:44
F_BRSAN0226	601,00	0	0 %	601,00	574,20	95	5.535,4	17:44
F_GARAN0226	151,90	0	0 %	153,95	151,70	1.108	16.903,9	17:44
F_OYAKC0126	24,05	0	0 %	24,30	23,57	52.124	124.570,1	17:44
F_THYAO0326	314,60	0	0 %	316,00	308,00	109	3.393,6	17:44
F_TCELL0126	100,90	0	0 %	101,95	98,95	84.423	847.870,2	17:44
F_SOKM0226	55,38	0	0 %	55,40	54,14	265	1.452,7	17:44
F_MGROS0226	609,50	0	0 %	612,80	599,70	335	20.296,3	17:44
F_USDTRY0226	44,79	0	0 %	44,81	44,74	59.399	2.660.565,1	17:44
F_TKFEN0226	75,10	0	0 %	75,55	73,82	389	2.898,6	17:44
F_TRALT0226	45,14	0	0 %	46,99	44,94	13.681	62.660,4	17:44
F_BIMAS0126	597,80	0	0 %	604,10	586,00	18.039	1.074.212,1	17:44
F_YKBNK0126	38,26	0	0 %	38,87	38,18	483.931	1.861.251,2	17:44
F_TTKOM0226	60,85	0	0 %	62,14	59,65	1.693	10.272,2	17:44
F_PETKM0126	16,92	0	0 %	17,14	16,73	166.321	281.117,2	17:44
F_SOKM0126	54,02	0	0 %	54,25	52,90	23.152	124.279,5	17:44
F_CIMSA0326	48,87	0	0 %	49,44	47,90	62	299,3	17:44
F_KRDMD0326	29,10	0	0 %	29,10	28,40	53	152,3	17:44
F_TRMET0126	118,25	0	0 %	119,35	114,55	41.061	480.459,0	17:44
F_SAHOL0326	97,57	0	0 %	98,45	97,35	26	254,0	17:44
F_XPTUSD0626	2.330,00	0	0 %	2.350,00	2.301,10	50	116,7	17:44
F_HALKB0126	43,02	0	0 %	43,45	42,52	176.017	755.583,7	17:44
F_BIMAS0226	611,90	0	0 %	618,20	599,70	496	30.176,6	17:44
F_KONTR0126N1	10,65	0	0 %	10,93	10,45	80.100	164.508,7	17:44
F_XPTUSD0226	2.245,00	0	0 %	2.283,00	2.205,10	1.830	4.096,8	17:44
F_ASTOR0126	126,55	0	0 %	128,00	117,15	137.027	1.676.209,0	17:44
F_OYAKC0326	25,30	0	0 %	25,62	24,80	116	291,1	17:44
F_HEKTS0326	3,23	0	0 %	3,31	3,10	709	226,4	17:44
F_HEKTS0126	3,06	0	0 %	3,19	2,92	630.454	191.732,6	17:44
F_TCELL0326	106,50	0	0 %	106,50	104,50	38	400,4	17:44
F_CIMSA0126	46,24	0	0 %	46,83	45,56	22.007	101.453,4	17:44
F_ODAS0226	5,43	0	0 %	5,49	5,32	8.017	4.296,7	17:44
F_ISCTR0226	15,08	0	0 %	15,24	14,97	34.564	52.156,4	17:44
F_ISCTR0126	14,72	0	0 %	14,87	14,60	1.328.051	1.955.609,7	17:44
F_AEFES0326	17,85	0	0 %	17,86	17,28	2.489	4.369,8	17:44
F_CIMSA0226	47,43	0	0 %	47,87	46,69	319	1.504,0	17:44
F_ASTOR0226	129,20	0	0 %	130,95	119,90	4.255	52.764,9	17:44
F_ISCTR0326	15,38	0	0 %	15,83	15,25	588	905,5	17:44
F_TOASO0126	280,85	0	0 %	287,85	278,45	15.646	442.682,8	17:44
F_VAKBN0126	34,11	0	0 %	34,62	33,25	195.903	668.110,1	17:44
F_EKGYO0326	22,76	0	0 %	23,01	22,07	794	1.789,7	17:44
F_TTKOM0326	62,75	0	0 %	63,49	61,22	96	594,5	17:43
F_EREGL0326	26,49	0	0 %	26,57	26,05	275	722,9	17:43
F_ASTOR0326	132,80	0	0 %	133,20	123,20	112	1.427,9	17:43
F_TTKOM0126	59,31	0	0 %	60,74	58,12	78.512	464.706,9	17:43
F_DOAS0226	216,50	0	0 %	217,10	210,25	241	5.175,3	17:43
F_USDTRY0126	43,78	0	0 %	43,83	43,78	155.510	6.810.898,9	17:43
F_PETKM0226	17,31	0	0 %	17,52	17,14	5.008	8.662,2	17:43
F_KCHOL0126	185,95	0	0 %	187,90	184,25	65.157	1.213.253,3	17:43
F_MGROS0326	628,00	0	0 %	628,10	619,00	16	1.001,3	17:43
F_EURUSD0226	1,17	0	0 %	1,17	1,17	1.195	1.398,1	17:43
F_EREGL0126	25,11	0	0 %	25,37	24,72	413.002	1.033.790,3	17:43
F_SISE0326	42,90	0	0 %	43,00	42,40	74	316,2	17:43
F_TSKB0226	13,99	0	0 %	14,11	13,90	3.448	4.828,3	17:43
F_MGROS0126	594,90	0	0 %	600,90	585,30	5.994	355.473,7	17:43
F_AEFES0126	16,85	0	0 %	16,94	16,44	192.561	321.256,9	17:43
F_AEFES0226	17,20	0	0 %	17,30	16,86	9.745	16.609,2	17:43
F_HALKB0326	45,34	0	0 %	45,70	43,51	532	2.391,5	17:43
F_USDTRY0326	45,89	0	0 %	45,92	45,84	14.403	660.635,9	17:43
F_KONTR0226N1	10,90	0	0 %	11,14	10,71	4.057	8.510,9	17:43
F_ENJSA0226	97,00	0	0 %	97,55	95,50	547	5.277,5	17:43
F_ALARK0326	110,30	0	0 %	110,45	107,30	93	1.009,1	17:43
F_ASELS0326	281,00	0	0 %	288,95	278,60	387	10.951,7	17:43
F_KCHOL0226	190,40	0	0 %	192,05	188,90	9.347	179.927,4	17:43
F_DOHOL0126	18,70	0	0 %	18,79	18,00	98.666	181.173,5	17:43
F_SISE0226	41,56	0	0 %	42,00	41,14	3.615	14.995,1	17:43
F_HEKTS0226	3,15	0	0 %	3,26	3,00	22.774	7.015,1	17:43
F_ULKER0326	123,75	0	0 %	123,75	121,90	12	147,2	17:43
F_VAKBN0326	35,80	0	0 %	36,81	35,07	399	1.422,7	17:43
F_USDTRY0726	50,20	0	0 %	50,20	50,20	4	200,8	17:43
F_XAUTRYM0626	7.251,90	0	0 %	7.263,70	7.219,20	535	3.876,4	17:43
F_HALKB0226	44,07	0	0 %	44,47	43,61	7.118	31.283,8	17:43
F_EREGL0226	25,72	0	0 %	25,99	25,36	13.635	34.937,0	17:43
F_TSKB0326	14,16	0	0 %	14,16	14,16	1	1,4	17:42
F_ALARK0126	104,80	0	0 %	105,70	101,70	38.342	397.090,9	17:42
F_TSKB0126	13,66	0	0 %	13,83	13,58	95.634	130.854,1	17:42
F_EURTRY0126	51,13	0	0 %	51,26	51,13	382	19.570,6	17:42
F_EURUSD0126	1,17	0	0 %	1,17	1,17	4.355	5.088,6	17:42
F_TRALT0326	46,22	0	0 %	47,86	46,21	176	822,6	17:42
F_VESTL0126	29,62	0	0 %	29,86	29,06	22.851	67.130,6	17:42
F_TRMET0226	121,85	0	0 %	122,10	117,65	4.206	50.424,2	17:42
F_ODAS0126	5,30	0	0 %	5,36	5,18	227.640	119.632,7	17:42
F_USDTRY0426	46,96	0	0 %	47,14	46,90	5.056	237.288,7	17:42
F_OYAKC0226	24,75	0	0 %	24,86	24,18	871	2.122,8	17:42
F_XU0300626	14.666,00	0	0 %	14.744,00	14.500,00	107	15.607,9	17:41
F_USDTRY0526	47,96	0	0 %	47,96	47,84	1.820	87.161,8	17:41
F_DOAS0326	221,35	0	0 %	225,45	214,15	35	773,8	17:41
F_ENJSA0326	99,13	0	0 %	99,13	93,03	302	2.935,4	17:40
F_FROTO0226	102,40	0	0 %	102,70	100,30	350	3.560,0	17:39
F_GARAN0326	154,15	0	0 %	155,55	153,25	45	692,8	17:39
F_YKBNK0326	39,98	0	0 %	40,32	39,77	97	387,3	17:39
F_VAKBN0226	34,98	0	0 %	35,37	34,10	8.905	31.195,4	17:39
F_ULKER0226	121,75	0	0 %	121,75	118,55	197	2.359,1	17:39
F_EURTRY0226	52,32	0	0 %	52,43	52,31	344	18.020,0	17:38
F_XPTUSD0426	2.299,00	0	0 %	2.342,00	2.237,20	950	2.178,3	17:38
F_DOHOL0226	19,22	0	0 %	19,22	18,50	2.635	4.977,0	17:38
F_ALARK0226	107,60	0	0 %	108,20	104,25	683	7.247,7	17:38
F_AKBNK0326	76,05	0	0 %	77,11	75,87	54	412,2	17:37
F_VESTL0226	30,30	0	0 %	30,43	29,78	841	2.524,1	17:36
F_KONTR0326	11,21	0	0 %	11,33	10,98	298	330,2	17:34
F_XCUUSD0226	14.885,50	0	0 %	15.757,50	14.230,00	30	44,1	17:34
F_ODAS0326	5,56	0	0 %	5,60	5,48	671	369,8	17:33
F_XPDUSD0226	1.750,00	0	0 %	1.777,90	1.722,00	853	1.490,2	17:33
F_USDTRY1226	56,03	0	0 %	56,10	55,91	17.914	1.004.674,2	17:32
F_PETKM0326	17,85	0	0 %	18,19	17,61	237	418,9	17:31
F_EURUSD0426	1,17	0	0 %	1,17	1,17	6	7,0	17:28
F_EURTRY1226	65,53	0	0 %	65,68	65,50	14	917,9	17:18
F_USDTRY1026	53,69	0	0 %	53,71	53,69	12	644,4	17:17
F_USDTRY1126	54,86	0	0 %	54,86	54,86	6	329,2	17:12
F_DOHOL0326	19,60	0	0 %	19,60	19,00	234	449,3	17:11
F_XU0301226	16.693,00	0	0 %	16.693,00	16.600,00	135	22.421,0	17:11
F_EURUSD1226	1,19	0	0 %	1,19	1,19	65	77,1	17:08
F_USDTRY0127	57,20	0	0 %	57,20	57,20	1	57,2	17:07
F_XPDUSD0426	1.775,00	0	0 %	1.826,50	1.757,50	392	691,5	17:00
F_USDTRY0227	58,35	0	0 %	58,35	58,24	13	757,3	16:59
F_AKSEN0326	73,73	0	0 %	78,48	72,75	176	1.302,6	16:56
F_XLBNK0626	17.495,00	0	0 %	18.001,00	17.472,00	25	4.395,7	16:32
F_USDTRY0826	51,31	0	0 %	51,38	51,30	268	13.751,3	16:32
F_USDTRY0626	49,11	0	0 %	49,14	49,06	77	3.781,8	16:30
F_USDTRY0926	52,45	0	0 %	52,50	52,45	6	314,9	16:01
F_USDTRY0427	60,48	0	0 %	60,48	60,27	2	120,8	15:56
F_USDTRY0327	59,43	0	0 %	59,43	59,42	2	118,9	15:35
F_SASA0326	2,73	0	0 %	3,02	2,73	20.484	5.659,4	14:07
F_XPDUSD0626	1.780,10	0	0 %	1.780,10	1.764,10	2	3,5	12:57
F_SASA0226	2,65	0	0 %	2,91	2,65	218.237	59.174,5	10:19
F_SASA0126	2,59	0	0 %	2,85	2,59	2.892.877	766.021,9	10:11