CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XAUUSD1226 | 4.415,20 | 0 | 0 % | 4.415,50 | 4.409,00 | 13 | 57,4 | 09:45 |
| F_XAUTRYM1226 | 7.527,00 | 0 | 0 % | 7.545,00 | 7.519,20 | 134 | 1.009,8 | 09:45 |
| F_XCUUSD1226 | 14.811,00 | 0 | 0 % | 14.855,50 | 14.811,00 | 4 | 5,9 | 09:45 |
| F_USDTRY1226 | 52,98 | 0 | 0 % | 52,98 | 52,95 | 2.060 | 109.137,5 | 09:45 |
| F_XPTUSD1026 | 1.824,40 | 0 | 0 % | 1.824,70 | 1.824,40 | 2 | 3,6 | 09:45 |
| F_XCUUSD1026 | 14.444,00 | 0 | 0 % | 14.770,00 | 14.444,00 | 5 | 7,3 | 09:45 |
| F_XU0301026 | 17.695,00 | 0 | 0 % | 17.707,00 | 17.605,00 | 11.641 | 2.057.422,9 | 09:45 |
| F_XAUUSD1026 | 4.374,80 | 0 | 0 % | 4.377,90 | 4.368,20 | 703 | 3.074,4 | 09:45 |
| F_BIMAS0926 | 433,50 | 0 | 0 % | 433,55 | 432,05 | 85 | 3.678,7 | 09:45 |
| F_AEFES1026 | 20,26 | 0 | 0 % | 20,29 | 20,26 | 8 | 16,2 | 09:45 |
| F_THYAO1026 | 312,15 | 0 | 0 % | 312,15 | 312,15 | 5 | 156,1 | 09:45 |
| F_XAGUSD0227 | 65,68 | 0 | 0 % | 65,90 | 65,48 | 38 | 24,9 | 09:44 |
| F_XAGUSD1226 | 64,99 | 0 | 0 % | 65,20 | 64,99 | 196 | 127,5 | 09:44 |
| F_XAGUSD1026 | 64,31 | 0 | 0 % | 64,50 | 64,29 | 1.733 | 1.115,5 | 09:44 |
| F_TAVHL0926 | 277,75 | 0 | 0 % | 279,25 | 275,65 | 60 | 1.668,9 | 09:44 |
| F_XAUTRYM1026 | 7.108,80 | 0 | 0 % | 7.118,90 | 7.101,20 | 537 | 3.817,9 | 09:44 |
| F_XU0301226 | 18.468,00 | 0 | 0 % | 18.477,00 | 18.388,00 | 111 | 20.480,0 | 09:44 |
| F_AEFES0926 | 19,91 | 0 | 0 % | 19,96 | 19,86 | 1.175 | 2.340,3 | 09:44 |
| F_SAHOL1026 | 99,00 | 0 | 0 % | 99,00 | 99,00 | 10 | 99,0 | 09:44 |
| F_TOASO0926 | 293,70 | 0 | 0 % | 295,00 | 293,45 | 31 | 910,5 | 09:44 |
| F_KCHOL0926 | 226,90 | 0 | 0 % | 227,65 | 226,85 | 496 | 11.274,9 | 09:44 |
| F_FROTO0926 | 82,90 | 0 | 0 % | 82,95 | 82,62 | 261 | 2.159,8 | 09:44 |
| F_TUPRS0926 | 418,35 | 0 | 0 % | 418,80 | 416,50 | 1.044 | 43.628,6 | 09:44 |
| F_TUPRS1026 | 429,50 | 0 | 0 % | 429,95 | 427,75 | 16 | 686,4 | 09:44 |
| F_FROTO1026 | 84,89 | 0 | 0 % | 84,89 | 84,89 | 15 | 127,3 | 09:44 |
| F_KCHOL1026 | 233,60 | 0 | 0 % | 233,65 | 233,55 | 15 | 350,4 | 09:44 |
| F_YKBNK1126 | 38,83 | 0 | 0 % | 38,83 | 38,83 | 1 | 3,9 | 09:44 |
| F_VAKBN1126 | 36,75 | 0 | 0 % | 36,75 | 36,51 | 84 | 306,9 | 09:44 |
| F_VAKBN0926 | 35,00 | 0 | 0 % | 35,18 | 34,82 | 2.166 | 7.585,6 | 09:44 |
| F_USDTRY0227 | 55,48 | 0 | 0 % | 55,48 | 55,48 | 10 | 554,8 | 09:44 |
| F_ALARK0926 | 119,40 | 0 | 0 % | 119,40 | 118,05 | 432 | 5.143,8 | 09:44 |
| F_HALKB0926 | 49,38 | 0 | 0 % | 49,40 | 48,65 | 3.048 | 15.013,6 | 09:44 |
| F_USDTRY1026 | 50,46 | 0 | 0 % | 50,47 | 50,45 | 229 | 11.554,0 | 09:44 |
| F_XLBNK1026 | 15.659,00 | 0 | 0 % | 15.675,00 | 15.627,00 | 145 | 22.697,4 | 09:44 |
| F_AKBNK0926 | 73,02 | 0 | 0 % | 73,10 | 72,63 | 7.228 | 52.749,9 | 09:44 |
| F_GARAN0926 | 135,30 | 0 | 0 % | 135,70 | 134,80 | 498 | 6.740,6 | 09:44 |
| F_AKBNK1026 | 75,10 | 0 | 0 % | 75,12 | 75,00 | 11 | 82,6 | 09:44 |
| F_BIMAS1026 | 445,10 | 0 | 0 % | 445,10 | 445,10 | 1 | 44,5 | 09:44 |
| F_YKBNK0926 | 36,80 | 0 | 0 % | 36,95 | 36,67 | 6.640 | 24.468,1 | 09:44 |
| F_ASELS0926 | 405,65 | 0 | 0 % | 406,90 | 404,45 | 425 | 17.237,3 | 09:44 |
| F_HALKB1026 | 49,33 | 0 | 0 % | 49,37 | 49,18 | 382 | 1.882,4 | 09:44 |
| F_ASELS1026 | 417,50 | 0 | 0 % | 417,50 | 416,50 | 17 | 708,8 | 09:44 |
| F_YKBNK1026 | 37,87 | 0 | 0 % | 37,90 | 37,79 | 59 | 223,4 | 09:44 |
| F_GARAN1026 | 139,10 | 0 | 0 % | 140,00 | 139,10 | 106 | 1.479,9 | 09:44 |
| F_MGROS0926 | 552,00 | 0 | 0 % | 552,00 | 551,00 | 53 | 2.922,9 | 09:44 |
| F_VESTL0926 | 26,38 | 0 | 0 % | 26,43 | 26,13 | 249 | 656,2 | 09:44 |
| F_VESTL1026 | 27,08 | 0 | 0 % | 27,33 | 27,08 | 16 | 43,4 | 09:44 |
| F_TRALT1126 | 56,06 | 0 | 0 % | 56,29 | 55,99 | 8 | 44,9 | 09:44 |
| F_PETKM1126 | 26,74 | 0 | 0 % | 27,40 | 26,51 | 53 | 141,7 | 09:44 |
| F_TRALT1026 | 54,63 | 0 | 0 % | 54,85 | 54,53 | 67 | 365,7 | 09:44 |
| F_TRALT0926 | 53,68 | 0 | 0 % | 53,91 | 53,50 | 2.471 | 13.262,8 | 09:44 |
| F_XPDUSD1226 | 1.363,80 | 0 | 0 % | 1.363,80 | 1.363,80 | 1 | 1,4 | 09:44 |
| F_HEKTS1126 | 3,11 | 0 | 0 % | 3,11 | 3,09 | 6 | 1,9 | 09:44 |
| F_ALARK1126 | 124,10 | 0 | 0 % | 124,10 | 124,10 | 1 | 12,4 | 09:44 |
| F_SASA0926 | 2,85 | 0 | 0 % | 2,85 | 2,82 | 142.378 | 40.387,0 | 09:44 |
| F_THYAO0926 | 303,40 | 0 | 0 % | 303,55 | 302,80 | 601 | 18.222,7 | 09:44 |
| F_EKGYO0926 | 21,06 | 0 | 0 % | 21,12 | 21,01 | 6.773 | 14.258,2 | 09:44 |
| F_ALARK1026 | 122,55 | 0 | 0 % | 122,55 | 121,50 | 7 | 85,6 | 09:44 |
| F_TCELL1026 | 105,65 | 0 | 0 % | 105,75 | 105,65 | 60 | 634,0 | 09:44 |
| F_TCELL0926 | 103,10 | 0 | 0 % | 103,30 | 102,60 | 647 | 6.663,8 | 09:44 |
| F_USDTRY1126 | 51,69 | 0 | 0 % | 51,69 | 51,68 | 41 | 2.119,0 | 09:44 |
| F_ASTOR0926 | 290,15 | 0 | 0 % | 290,50 | 288,50 | 477 | 13.816,4 | 09:44 |
| F_ASTOR1026 | 295,85 | 0 | 0 % | 296,25 | 295,40 | 15 | 443,8 | 09:44 |
| F_ASTOR1126 | 303,10 | 0 | 0 % | 304,45 | 303,10 | 4 | 121,5 | 09:44 |
| F_PETKM1026 | 26,05 | 0 | 0 % | 26,09 | 26,03 | 210 | 547,3 | 09:44 |
| F_PETKM0926 | 25,42 | 0 | 0 % | 25,42 | 25,26 | 2.595 | 6.585,5 | 09:44 |
| F_SISE1026 | 45,72 | 0 | 0 % | 45,78 | 45,36 | 28 | 127,7 | 09:44 |
| F_SISE0926 | 44,49 | 0 | 0 % | 44,66 | 44,08 | 2.714 | 12.073,2 | 09:44 |
| F_EREGL0926 | 39,57 | 0 | 0 % | 39,64 | 39,51 | 1.064 | 4.212,4 | 09:44 |
| F_SISE1126 | 46,85 | 0 | 0 % | 46,85 | 46,71 | 6 | 28,1 | 09:44 |
| F_SAHOL0926 | 96,47 | 0 | 0 % | 96,59 | 95,85 | 575 | 5.540,7 | 09:44 |
| F_PGSUS1126 | 163,75 | 0 | 0 % | 163,75 | 163,75 | 1 | 16,4 | 09:44 |
| F_XPTUSD0227 | 1.947,80 | 0 | 0 % | 1.947,80 | 1.947,80 | 1 | 1,9 | 09:44 |
| F_CIMSA1026 | 47,21 | 0 | 0 % | 47,35 | 47,21 | 10 | 47,3 | 09:44 |
| F_PGSUS0926 | 155,05 | 0 | 0 % | 155,70 | 154,65 | 186 | 2.883,7 | 09:44 |
| F_PGSUS1026 | 159,25 | 0 | 0 % | 159,45 | 158,75 | 11 | 175,0 | 09:44 |
| F_ENKAI0926 | 91,19 | 0 | 0 % | 91,31 | 90,87 | 278 | 2.533,9 | 09:44 |
| F_KRDMD0926 | 47,11 | 0 | 0 % | 47,17 | 46,92 | 457 | 2.151,2 | 09:44 |
| F_AKSEN0926 | 81,22 | 0 | 0 % | 81,25 | 81,05 | 18 | 146,1 | 09:44 |
| F_KRDMD1026 | 48,40 | 0 | 0 % | 48,40 | 48,36 | 37 | 179,0 | 09:44 |
| F_ISCTR0926 | 13,96 | 0 | 0 % | 13,99 | 13,93 | 6.845 | 9.550,2 | 09:44 |
| F_XAUUSD0227 | 4.450,20 | 0 | 0 % | 4.453,30 | 4.450,20 | 2 | 8,9 | 09:44 |
| F_CIMSA0926 | 45,98 | 0 | 0 % | 46,11 | 45,82 | 134 | 615,6 | 09:44 |
| F_EREGL1026 | 40,64 | 0 | 0 % | 40,64 | 40,64 | 1 | 4,1 | 09:44 |
| F_TSKB0926 | 11,50 | 0 | 0 % | 11,58 | 11,47 | 339 | 390,1 | 09:44 |
| F_TSKB1026 | 11,81 | 0 | 0 % | 11,82 | 11,81 | 2 | 2,4 | 09:43 |
| F_ODAS0926 | 7,59 | 0 | 0 % | 7,60 | 7,55 | 1.460 | 1.106,4 | 09:43 |
| F_ODAS1026 | 7,75 | 0 | 0 % | 7,75 | 7,75 | 2 | 1,6 | 09:43 |
| F_USDTRY0926 | 49,24 | 0 | 0 % | 49,24 | 49,22 | 4.993 | 245.796,8 | 09:43 |
| F_SOKM0926 | 61,19 | 0 | 0 % | 61,19 | 60,95 | 50 | 304,9 | 09:43 |
| F_DOHOL0926 | 21,88 | 0 | 0 % | 21,90 | 21,85 | 173 | 378,5 | 09:43 |
| F_ARCLK1126 | 98,81 | 0 | 0 % | 98,81 | 98,81 | 1 | 9,9 | 09:43 |
| F_VAKBN1026 | 35,95 | 0 | 0 % | 35,95 | 35,71 | 88 | 314,7 | 09:43 |
| F_TTKOM0926 | 55,81 | 0 | 0 % | 55,85 | 55,58 | 1.065 | 5.941,8 | 09:43 |
| F_DOAS0926 | 165,60 | 0 | 0 % | 167,60 | 165,60 | 9 | 150,0 | 09:43 |
| F_TTKOM1026 | 57,29 | 0 | 0 % | 57,29 | 56,65 | 15 | 85,8 | 09:43 |
| F_ISCTR1026 | 14,35 | 0 | 0 % | 14,37 | 14,32 | 15 | 21,5 | 09:43 |
| F_HEKTS0926 | 2,96 | 0 | 0 % | 2,97 | 2,95 | 15.173 | 4.489,4 | 09:43 |
| F_TKFEN0926 | 214,90 | 0 | 0 % | 215,85 | 214,70 | 453 | 9.745,8 | 09:43 |
| F_EKGYO1126 | 22,25 | 0 | 0 % | 22,25 | 22,25 | 2 | 4,5 | 09:43 |
| F_EKGYO1026 | 21,64 | 0 | 0 % | 21,64 | 21,64 | 32 | 69,2 | 09:43 |
| F_TRMET0926 | 140,40 | 0 | 0 % | 140,85 | 140,00 | 216 | 3.034,2 | 09:43 |
| F_ISCTR1126 | 14,76 | 0 | 0 % | 14,81 | 14,76 | 3 | 4,4 | 09:43 |
| F_ULKER0926 | 95,44 | 0 | 0 % | 95,62 | 95,16 | 35 | 334,4 | 09:42 |
| F_HALKB1126 | 50,43 | 0 | 0 % | 50,43 | 50,07 | 41 | 205,3 | 09:42 |
| F_TTKOM1126 | 58,88 | 0 | 0 % | 58,88 | 57,89 | 31 | 179,6 | 09:42 |
| F_GUBRF0926 | 511,30 | 0 | 0 % | 511,30 | 507,60 | 54 | 2.753,9 | 09:42 |
| F_ARCLK0926 | 95,60 | 0 | 0 % | 95,81 | 95,59 | 21 | 200,8 | 09:42 |
| F_ARCLK1026 | 97,87 | 0 | 0 % | 97,87 | 97,87 | 2 | 19,6 | 09:42 |
| F_ENKAI1126 | 96,00 | 0 | 0 % | 96,00 | 96,00 | 1 | 9,6 | 09:42 |
| F_SASA1026 | 2,91 | 0 | 0 % | 2,92 | 2,90 | 931 | 270,8 | 09:42 |
| F_EREGL1126 | 41,73 | 0 | 0 % | 41,90 | 41,73 | 3 | 12,5 | 09:41 |
| F_BRSAN1026 | 736,80 | 0 | 0 % | 736,80 | 736,40 | 5 | 368,2 | 09:41 |
| F_BRSAN0926 | 717,90 | 0 | 0 % | 719,20 | 709,60 | 87 | 6.231,3 | 09:41 |
| F_OYAKC0926 | 22,56 | 0 | 0 % | 22,57 | 22,44 | 115 | 258,6 | 09:41 |
| F_OYAKC1026 | 23,00 | 0 | 0 % | 23,00 | 23,00 | 1 | 2,3 | 09:41 |
| F_THYAO1126 | 319,55 | 0 | 0 % | 319,60 | 319,55 | 2 | 63,9 | 09:40 |
| F_EURUSD0926 | 1,16 | 0 | 0 % | 1,16 | 1,16 | 99 | 115,1 | 09:40 |
| F_SASA1126 | 2,98 | 0 | 0 % | 2,99 | 2,97 | 410 | 122,2 | 09:39 |
| F_XU0300227 | 19.175,00 | 0 | 0 % | 19.175,00 | 19.175,00 | 1 | 191,8 | 09:38 |
| F_ENJSA0926 | 118,85 | 0 | 0 % | 118,95 | 118,70 | 14 | 166,3 | 09:38 |
| F_AEFES1126 | 20,78 | 0 | 0 % | 20,81 | 20,78 | 9 | 18,7 | 09:36 |
| F_HEKTS1026 | 3,03 | 0 | 0 % | 3,03 | 3,03 | 56 | 17,0 | 09:31 |
