VİOP/Varant Fiyatları

Son Dakika

Nepal`de can kaybı 933`e yükseldi… ...

Irkçı Rumlardan skandal ifadeler: Ö...

Emine Erdoğan`dan `Dünya Göçebe Oyu...

Yunanistan`da `İsrail` çatlağı: Uta...

Yemen`de savaş şiddetlendi… Husiler...

Yunanistan`dan dev savunma yatırımı...

Girne-Taşucu seferleri kontrollü şe...

İsrail ordusunda bütçe krizi...

Ölüm gemisinden kurtulanlar CNN TÜR...

Bu görüntüler sadece CNN TÜRK`te: G...

Netanyahu yine Türkiye`yi hedef ald...

CNN TÜRK GÖRÜNTÜLEDİ: Batan gemiden...

SON DAKİKA... Türkiye ekonomisi iki...

Borsa güne düşüşle başladı: Kritik ...

Nepal`deki selde can kaybı artıyor...

CNN TÜRK geminin enkazının yanında:...

Altın fiyatlarında yön yeniden aşağ...

ABD`den 1 ay sonra İran`a ilk saldı...

Girne`de batan feribotun özellikler...

VIOP

VARANT

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

F_GARAN1026	138,45	0	0 %	141,05	136,75	451	6.290,8	17:44
F_ENKAI0926	90,54	0	0 %	92,26	88,62	56.583	510.021,3	17:44
F_ASELS0926	397,80	0	0 %	418,00	395,00	78.347	3.176.175,7	17:44
F_X10XB1026	21.785,00	0	0 %	22.337,00	21.715,00	22	4.820,0	17:44
F_BRSAN0826	727,60	0	0 %	749,00	717,70	4.713	341.939,3	17:44
F_AEFES0826	17,90	0	0 %	18,44	17,77	158.430	286.714,0	17:44
F_XAGUSD1026	67,09	0	0 %	68,15	66,78	113.999	77.058,9	17:44
F_YKBNK0926	37,47	0	0 %	38,40	37,23	836.865	3.164.680,8	17:44
F_BIMAS0926	411,70	0	0 %	425,00	409,15	27.445	1.143.272,4	17:44
F_ISCTR0926	12,96	0	0 %	13,14	12,86	1.808.476	2.352.516,4	17:44
F_TRMET0926	146,50	0	0 %	148,85	142,85	17.533	256.583,2	17:44
F_BRSAN0926	745,00	0	0 %	754,50	734,60	6.879	510.896,5	17:44
F_TCELL0926	97,59	0	0 %	106,80	95,87	269.630	2.684.622,7	17:44
F_EREGL0926	39,90	0	0 %	41,07	39,62	400.489	1.609.768,4	17:44
F_SISE0926	40,75	0	0 %	41,42	40,43	169.665	694.275,3	17:44
F_AKBNK0926	73,70	0	0 %	75,28	73,15	495.776	3.691.001,4	17:44
F_KRDMD0926	48,54	0	0 %	48,98	47,74	296.275	1.427.141,7	17:44
F_AKSEN0926	81,57	0	0 %	85,56	80,42	48.391	402.354,0	17:44
F_XU0301026	17.178,00	0	0 %	17.600,00	17.100,00	302.452	52.410.740,1	17:44
F_XU0301226	17.949,00	0	0 %	18.320,00	17.852,00	863	155.630,9	17:44
F_ENKAI0826	88,29	0	0 %	89,98	81,00	55.100	484.755,7	17:44
F_TUPRS0826	402,50	0	0 %	412,10	397,15	95.337	3.827.805,0	17:44
F_EREGL0826	38,91	0	0 %	40,09	38,64	299.000	1.172.950,0	17:44
F_SAHOL0826	93,34	0	0 %	95,09	92,51	220.176	2.065.542,2	17:44
F_SAHOL0926	95,76	0	0 %	97,57	94,95	268.912	2.590.151,5	17:44
F_ASTOR0926	335,10	0	0 %	363,75	325,00	102.240	3.523.639,5	17:44
F_TRMET1026	150,00	0	0 %	152,50	147,25	199	2.991,2	17:44
F_AKSEN1026	84,02	0	0 %	92,39	83,00	1.100	9.411,1	17:44
F_AKBNK1026	75,94	0	0 %	77,46	75,21	1.661	12.708,6	17:44
F_KCHOL0926	220,15	0	0 %	223,60	219,20	124.872	2.766.027,2	17:44
F_TUPRS0926	405,95	0	0 %	410,00	400,75	111.872	4.529.663,1	17:44
F_HALKB0826	42,79	0	0 %	48,80	41,97	497.023	2.201.577,2	17:44
F_TTKOM0826	51,03	0	0 %	53,63	50,64	132.435	690.971,1	17:44
F_KCHOL0826	214,40	0	0 %	217,85	213,50	98.170	2.117.267,9	17:44
F_TCELL0826	95,15	0	0 %	103,65	93,02	146.034	1.434.835,9	17:44
F_YKBNK0826	36,53	0	0 %	37,47	36,30	627.708	2.315.559,1	17:44
F_TKFEN0826	208,35	0	0 %	223,95	204,60	36.052	762.924,9	17:44
F_AKBNK0826	71,79	0	0 %	73,42	71,28	377.836	2.743.549,2	17:44
F_XLBNK0826	14.373,00	0	0 %	14.978,00	14.361,00	6.236	915.049,5	17:44
F_XLBNK1026	15.312,00	0	0 %	15.870,00	15.271,00	6.739	1.044.708,3	17:44
F_EKGYO0926	20,55	0	0 %	21,38	20,41	726.945	1.524.640,5	17:44
F_HALKB0926	42,74	0	0 %	48,90	42,52	590.901	2.601.362,8	17:44
F_HALKB1026	43,94	0	0 %	49,95	43,52	12.479	56.405,7	17:44
F_BRSAN1026	760,80	0	0 %	764,00	759,30	22	1.673,2	17:44
F_EURTRY0926	57,47	0	0 %	57,48	57,34	511	29.361,5	17:44
F_SOKM1026	58,45	0	0 %	60,73	58,45	76	454,0	17:44
F_TRALT0926	54,03	0	0 %	54,77	53,29	249.133	1.348.879,6	17:44
F_XU0300826	16.479,00	0	0 %	16.847,00	16.359,00	161.960	26.922.934,6	17:44
F_XAUTRYM1026	7.275,60	0	0 %	7.331,40	7.242,50	147.930	1.078.361,3	17:44
F_USDTRY1026	50,59	0	0 %	50,63	50,59	142.917	7.233.856,3	17:44
F_TSKB0926	11,22	0	0 %	11,60	11,14	150.731	170.995,1	17:44
F_FROTO0926	79,30	0	0 %	80,66	78,36	94.543	751.949,2	17:44
F_XAGUSD1226	67,76	0	0 %	68,80	67,49	6.059	4.145,7	17:44
F_GARAN0926	133,95	0	0 %	137,95	132,95	131.840	1.782.467,2	17:44
F_ENJSA0926	112,80	0	0 %	121,00	112,10	13.837	159.743,9	17:44
F_GARAN0826	130,75	0	0 %	134,50	129,90	105.020	1.387.188,6	17:44
F_MGROS0826	540,10	0	0 %	558,90	538,20	7.746	424.384,5	17:44
F_MGROS0926	553,90	0	0 %	573,80	552,00	9.316	522.922,1	17:44
F_BIMAS1026	422,05	0	0 %	436,00	422,05	53	2.276,3	17:44
F_VAKBN0926	32,54	0	0 %	34,90	32,30	269.694	887.901,5	17:44
F_ISCTR0826	12,62	0	0 %	12,81	12,54	1.126.818	1.428.925,8	17:44
F_VAKBN0826	31,80	0	0 %	34,39	31,60	195.524	630.175,8	17:44
F_XAUUSD1026	4.466,90	0	0 %	4.499,40	4.450,00	18.714	83.715,1	17:44
F_USDTRY0627	61,54	0	0 %	61,62	61,54	62	3.818,5	17:44
F_TOASO0926	277,05	0	0 %	281,55	274,45	32.924	912.719,9	17:44
F_VESTL1026	24,50	0	0 %	25,30	23,20	5.267	12.931,0	17:44
F_THYAO0926	310,65	0	0 %	314,30	309,10	107.435	3.349.320,3	17:44
F_EREGL1026	41,07	0	0 %	42,14	40,82	2.317	9.599,1	17:44
F_ASTOR1026	343,95	0	0 %	372,05	331,70	1.519	53.780,6	17:44
F_X10XB0826	20.747,00	0	0 %	21.201,00	20.747,00	16	3.354,1	17:44
F_ASTOR0826	327,05	0	0 %	355,05	317,45	79.093	2.675.913,8	17:44
F_TKFEN0926	213,15	0	0 %	228,80	209,35	37.432	812.896,5	17:44
F_TTKOM0926	52,42	0	0 %	55,00	52,01	149.632	801.771,0	17:44
F_PGSUS0926	150,90	0	0 %	154,55	149,70	63.450	965.208,0	17:44
F_PGSUS0826	147,20	0	0 %	151,00	146,00	67.502	1.001.714,0	17:44
F_AEFES0926	18,35	0	0 %	18,87	18,24	165.578	306.631,3	17:44
F_KCHOL1026	227,45	0	0 %	230,75	225,60	125	2.851,5	17:44
F_XAUUSD1226	4.505,00	0	0 %	4.534,50	4.490,30	547	2.468,8	17:44
F_KRDMD0826	47,50	0	0 %	47,95	46,53	251.145	1.181.166,4	17:44
F_XPDUSD1026	1.389,80	0	0 %	1.469,50	1.389,80	107	152,0	17:44
F_TSKB0826	10,95	0	0 %	11,31	10,89	121.411	134.342,6	17:44
F_PETKM0926	20,62	0	0 %	20,90	20,38	483.302	998.756,3	17:44
F_ARCLK0926	91,39	0	0 %	93,73	90,28	14.320	131.139,6	17:44
F_ENKAI1026	92,88	0	0 %	97,07	91,01	524	4.872,6	17:44
F_USDTRY1226	53,18	0	0 %	53,23	53,17	37.517	1.995.746,1	17:44
F_SISE0826	39,74	0	0 %	40,40	39,21	174.527	696.716,5	17:44
F_BIMAS0826	404,25	0	0 %	418,05	401,45	28.212	1.156.377,2	17:44
F_XAUUSD0826	4.417,40	0	0 %	4.463,50	4.406,30	17.991	79.864,0	17:44
F_ODAS1026	7,66	0	0 %	8,08	7,57	4.279	3.357,6	17:44
F_CIMSA1026	46,95	0	0 %	48,60	46,95	435	2.077,2	17:44
F_VESTL0926	23,87	0	0 %	24,70	22,52	173.175	412.420,0	17:44
F_VESTL0826	23,30	0	0 %	24,18	20,94	115.225	265.532,4	17:44
F_ALARK0826	108,05	0	0 %	111,40	106,45	13.879	150.942,3	17:44
F_ASELS0826	388,15	0	0 %	407,00	385,05	79.665	3.164.333,7	17:44
F_DOHOL0926	22,18	0	0 %	23,02	22,10	59.164	132.843,5	17:44
F_YKBNK1026	38,59	0	0 %	39,47	38,38	11.817	46.536,6	17:44
F_TTKOM1026	54,05	0	0 %	56,47	53,63	1.298	7.148,5	17:44
F_USDTRY0826	48,22	0	0 %	48,24	48,22	1.604.070	77.350.904,9	17:44
F_ODAS0826	7,31	0	0 %	7,79	7,24	327.498	247.084,2	17:44
F_ODAS0926	7,48	0	0 %	7,91	7,39	519.190	395.785,0	17:44
F_TAVHL0926	272,25	0	0 %	287,70	271,30	24.172	673.520,1	17:44
F_ULKER1026	94,86	0	0 %	97,60	94,86	309	2.952,7	17:44
F_OYAKC0926	23,07	0	0 %	23,68	23,00	181.479	421.119,1	17:44
F_AKSEN0826	79,61	0	0 %	83,49	76,79	37.920	308.105,9	17:43
F_ULKER0926	92,87	0	0 %	94,50	92,03	20.878	193.867,2	17:43
F_VAKBN1026	33,50	0	0 %	36,14	33,30	961	3.254,3	17:43
F_SISE1026	41,95	0	0 %	42,67	41,66	1.461	6.150,8	17:43
F_THYAO0826	302,70	0	0 %	306,50	300,65	105.240	3.198.054,3	17:43
F_FROTO0826	77,23	0	0 %	78,65	76,35	76.861	597.463,0	17:43
F_CIMSA0826	44,97	0	0 %	46,73	44,63	33.551	153.032,5	17:43
F_CIMSA0926	45,85	0	0 %	47,70	45,51	22.519	104.650,6	17:43
F_SOKM0826	55,85	0	0 %	58,27	55,55	28.809	164.243,9	17:43
F_ARCLK0826	91,00	0	0 %	92,98	88,43	13.201	120.696,4	17:43
F_ALARK0926	110,55	0	0 %	113,80	109,00	18.214	202.781,5	17:43
F_PGSUS1026	155,00	0	0 %	158,65	154,15	1.670	26.142,3	17:43
F_HEKTS0826	2,75	0	0 %	2,88	2,74	658.250	183.933,0	17:43
F_ULKER0826	90,63	0	0 %	92,21	89,79	20.934	189.578,9	17:43
F_GUBRF0826	483,50	0	0 %	496,30	477,80	8.007	389.297,4	17:43
F_DOHOL0826	22,12	0	0 %	22,66	21,87	49.202	109.410,9	17:43
F_EURTRY1026	58,63	0	0 %	59,00	58,63	12	705,5	17:43
F_TRALT1026	54,99	0	0 %	55,95	54,44	489	2.704,2	17:43
F_GUBRF1026	511,80	0	0 %	532,70	503,10	131	6.652,3	17:43
F_GUBRF0926	494,25	0	0 %	507,60	486,50	8.596	426.249,7	17:43
F_OYAKC0826	22,55	0	0 %	23,09	22,44	184.879	419.619,5	17:43
F_DOAS0926	166,85	0	0 %	170,00	165,65	4.348	72.897,7	17:43
F_TRMET0826	143,15	0	0 %	145,95	137,00	10.011	143.146,1	17:43
F_SASA0926	2,43	0	0 %	2,48	2,40	5.592.141	1.364.557,9	17:43
F_TCELL1026	100,55	0	0 %	108,55	98,47	3.370	34.574,5	17:43
F_ALARK1026	113,90	0	0 %	115,95	113,05	96	1.094,1	17:43
F_TRALT0826	52,75	0	0 %	53,39	51,81	203.554	1.074.854,9	17:43
F_PETKM0826	20,13	0	0 %	20,35	19,90	394.972	797.212,7	17:43
F_SOKM0926	56,96	0	0 %	59,57	56,67	28.845	167.884,8	17:43
F_OYAKC1026	23,64	0	0 %	24,35	23,64	560	1.343,0	17:43
F_PETKM1026	21,33	0	0 %	21,46	21,02	5.808	12.442,4	17:42
F_XAUTRYM1226	7.711,40	0	0 %	7.770,00	7.698,10	3.009	23.268,3	17:42
F_EKGYO0826	20,06	0	0 %	20,89	19,85	513.942	1.051.154,4	17:42
F_USDTRY0926	49,39	0	0 %	49,44	49,29	1.318.619	65.145.858,1	17:42
F_DOAS0826	164,00	0	0 %	167,90	163,35	2.754	45.545,3	17:42
F_KRDMD1026	49,95	0	0 %	50,29	49,10	2.710	13.470,4	17:42
F_TOASO0826	270,55	0	0 %	275,95	267,20	32.158	872.002,2	17:42
F_SASA0826	2,36	0	0 %	2,41	2,33	4.400.312	1.043.164,2	17:42
F_USDTRY0127	54,43	0	0 %	54,47	54,32	1.614	87.876,4	17:42
F_XAUTRYM0826	6.847,60	0	0 %	6.930,90	6.830,00	210.191	1.448.542,8	17:42
F_EURUSD0926	1,16	0	0 %	1,16	1,16	2.371	2.754,5	17:42
F_MGROS1026	569,30	0	0 %	589,50	568,00	142	8.188,9	17:42
F_XAGUSD0826	66,40	0	0 %	67,52	66,31	80.250	53.774,8	17:42
F_EURTRY0826	55,92	0	0 %	56,83	55,85	224	12.545,6	17:41
F_TAVHL0826	267,70	0	0 %	282,75	264,05	20.727	567.462,2	17:41
F_ENJSA1026	115,05	0	0 %	123,00	115,05	465	5.530,2	17:41
F_ARCLK1026	93,00	0	0 %	96,06	92,01	307	2.878,7	17:41
F_HEKTS0926	2,84	0	0 %	2,96	2,82	907.805	260.713,5	17:41
F_TKFEN1026	217,35	0	0 %	229,60	214,75	452	9.947,1	17:41
F_XCUUSD1226	14.900,00	0	0 %	14.900,00	14.885,00	5	7,4	17:40
F_DOHOL1026	22,75	0	0 %	23,55	22,70	1.064	2.440,7	17:40
F_ENJSA0826	110,95	0	0 %	118,80	110,45	8.131	92.462,7	17:40
F_TUPRS1026	416,60	0	0 %	422,00	412,50	574	23.881,3	17:40
F_USDTRY0527	60,10	0	0 %	60,14	60,10	27	1.623,3	17:39
F_ASELS1026	408,05	0	0 %	430,30	407,00	514	21.356,6	17:39
F_HEKTS1026	2,94	0	0 %	3,05	2,92	23.521	6.926,4	17:39
F_DOAS1026	170,25	0	0 %	172,05	170,10	42	720,6	17:38
F_USDTRY0827	64,95	0	0 %	64,95	64,94	4	259,8	17:38
F_AEFES1026	18,67	0	0 %	19,24	18,64	1.879	3.562,7	17:37
F_ISCTR1026	13,32	0	0 %	13,59	13,25	2.503	3.344,3	17:37
F_TAVHL1026	280,35	0	0 %	296,40	280,20	166	4.747,4	17:37
F_SAHOL1026	98,57	0	0 %	100,25	97,95	804	7.970,6	17:36
F_THYAO1026	319,40	0	0 %	323,10	318,80	532	17.044,1	17:35
F_TOASO1026	283,65	0	0 %	286,00	282,90	39	1.107,8	17:35
F_USDTRY1126	51,85	0	0 %	51,89	51,82	37.741	1.957.777,5	17:34
F_XCUUSD1026	14.600,00	0	0 %	14.691,00	14.600,00	23	33,7	17:34
F_FROTO1026	81,67	0	0 %	83,26	80,95	1.522	12.449,8	17:33
F_USDTRY0327	57,03	0	0 %	57,17	57,02	636	36.323,6	17:33
F_XPTUSD1026	1.834,30	0	0 %	1.848,60	1.824,90	33	60,7	17:28
F_USDTRY0227	55,64	0	0 %	55,67	55,64	2.102	117.003,2	17:26
F_EKGYO1026	21,14	0	0 %	21,94	21,02	2.160	4.649,8	17:24
F_SASA1026	2,48	0	0 %	2,55	2,46	77.986	19.527,1	17:23
F_USDTRY0927	66,37	0	0 %	66,54	66,37	2.210	146.765,7	17:19
F_XLBNK1226	16.204,00	0	0 %	16.650,00	16.204,00	18	2.947,7	17:18
F_USDTRY1027	67,91	0	0 %	68,05	67,91	102	6.927,1	17:16
F_TSKB1026	11,58	0	0 %	11,88	11,46	440	511,5	17:16
F_GBPUSD0826	1,36	0	0 %	1,36	1,36	22	29,9	17:15
F_XCUUSD0826	14.511,00	0	0 %	14.525,00	14.354,50	36	52,1	17:14
F_XPDUSD0826	1.366,90	0	0 %	1.413,90	1.366,90	144	198,2	17:14
F_USDTRY0427	58,45	0	0 %	58,45	58,45	1	58,5	17:13
F_EURUSD0826	1,16	0	0 %	1,16	1,16	3.307	3.835,1	17:13
F_EURUSD1026	1,16	0	0 %	1,16	1,16	2	2,3	17:06
F_XPTUSD0826	1.793,70	0	0 %	1.815,20	1.756,20	42	75,6	17:02
F_GBPUSD0926	1,35	0	0 %	1,35	1,35	2	2,7	17:00
F_EURTRY1226	62,14	0	0 %	62,14	62,01	26	1.612,5	16:53
F_EURUSD1226	1,17	0	0 %	1,17	1,17	212	247,2	16:46
F_XPTUSD1226	1.828,60	0	0 %	1.870,80	1.828,60	31	57,3	16:33
F_XPDUSD1226	1.445,40	0	0 %	1.491,90	1.440,00	25	36,6	16:15
F_USDTRY0727	63,13	0	0 %	63,33	63,12	6	379,4	15:46
F_GBPUSD1226	1,36	0	0 %	1,36	1,36	1	1,4	15:44
F_USDTRY1127	69,41	0	0 %	69,50	69,40	102	7.089,0	14:40