CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XAGUSD1226 | 62,25 | 0 | 0 % | 62,30 | 62,19 | 102 | 63,5 | 09:45 |
| F_VAKBN1026 | 34,14 | 0 | 0 % | 34,14 | 33,91 | 1.100 | 3.746,0 | 09:45 |
| F_XAGUSD0227 | 62,86 | 0 | 0 % | 62,86 | 62,86 | 4 | 2,5 | 09:45 |
| F_KCHOL1226 | 223,15 | 0 | 0 % | 223,15 | 223,15 | 3 | 66,9 | 09:45 |
| F_GARAN1226 | 136,50 | 0 | 0 % | 136,50 | 136,50 | 1 | 13,7 | 09:45 |
| F_FROTO1226 | 80,00 | 0 | 0 % | 80,00 | 79,95 | 6 | 48,0 | 09:45 |
| F_THYAO1226 | 315,10 | 0 | 0 % | 315,10 | 313,70 | 5 | 157,1 | 09:45 |
| F_KCHOL1126 | 217,45 | 0 | 0 % | 217,70 | 217,45 | 3 | 65,3 | 09:45 |
| F_TRALT1026 | 44,49 | 0 | 0 % | 44,90 | 44,00 | 5.449 | 24.309,9 | 09:45 |
| F_EURUSD1026 | 1,12 | 0 | 0 % | 1,12 | 1,12 | 27 | 30,2 | 09:45 |
| F_SAHOL1026 | 89,00 | 0 | 0 % | 89,07 | 88,44 | 1.244 | 11.057,5 | 09:45 |
| F_EKGYO1026 | 19,65 | 0 | 0 % | 19,66 | 19,50 | 7.015 | 13.744,4 | 09:45 |
| F_EURUSD1226 | 1,12 | 0 | 0 % | 1,13 | 1,12 | 61 | 68,5 | 09:45 |
| F_XAUTRYM1026 | 6.728,20 | 0 | 0 % | 6.733,50 | 6.725,00 | 1.286 | 8.654,2 | 09:45 |
| F_XU0301026 | 15.645,00 | 0 | 0 % | 15.645,00 | 15.561,00 | 11.112 | 1.734.258,5 | 09:45 |
| F_XAUUSD1026 | 4.172,30 | 0 | 0 % | 4.176,90 | 4.169,10 | 493 | 2.057,2 | 09:45 |
| F_XAUUSD1226 | 4.211,30 | 0 | 0 % | 4.213,40 | 4.208,60 | 14 | 58,9 | 09:45 |
| F_XAUTRYM1226 | 7.134,00 | 0 | 0 % | 7.150,90 | 7.128,00 | 295 | 2.104,5 | 09:45 |
| F_KCHOL1026 | 211,95 | 0 | 0 % | 212,50 | 211,75 | 646 | 13.703,1 | 09:45 |
| F_TRALT1126 | 45,66 | 0 | 0 % | 46,00 | 45,66 | 40 | 183,1 | 09:45 |
| F_GUBRF1226 | 447,25 | 0 | 0 % | 460,00 | 447,25 | 10 | 451,3 | 09:45 |
| F_ARCLK1026 | 83,30 | 0 | 0 % | 83,38 | 83,00 | 59 | 491,5 | 09:44 |
| F_KRDMD1026 | 44,48 | 0 | 0 % | 44,50 | 44,33 | 1.286 | 5.710,7 | 09:44 |
| F_XLBNK1026 | 14.452,00 | 0 | 0 % | 14.453,00 | 14.410,00 | 144 | 20.789,6 | 09:44 |
| F_KRDMD1126 | 45,60 | 0 | 0 % | 45,79 | 45,53 | 86 | 393,1 | 09:44 |
| F_ASTOR1226 | 233,80 | 0 | 0 % | 233,80 | 233,80 | 2 | 46,8 | 09:44 |
| F_AEFES1226 | 19,44 | 0 | 0 % | 19,89 | 19,44 | 2 | 3,9 | 09:44 |
| F_ASELS1026 | 385,15 | 0 | 0 % | 385,35 | 381,05 | 6.302 | 242.031,1 | 09:44 |
| F_XAGUSD1026 | 61,58 | 0 | 0 % | 61,70 | 61,52 | 4.096 | 2.523,5 | 09:44 |
| F_XU0301226 | 16.403,00 | 0 | 0 % | 16.403,00 | 16.255,00 | 169 | 27.654,5 | 09:44 |
| F_TUPRS1026 | 387,60 | 0 | 0 % | 389,25 | 386,15 | 493 | 19.119,1 | 09:44 |
| F_GARAN1026 | 129,60 | 0 | 0 % | 129,95 | 128,90 | 1.287 | 16.653,8 | 09:44 |
| F_EREGL1026 | 37,86 | 0 | 0 % | 37,89 | 37,67 | 1.939 | 7.322,7 | 09:44 |
| F_DOHOL1026 | 19,38 | 0 | 0 % | 19,38 | 19,31 | 167 | 322,9 | 09:44 |
| F_ALARK1026 | 106,35 | 0 | 0 % | 106,95 | 105,75 | 151 | 1.608,0 | 09:44 |
| F_TUPRS1126 | 397,20 | 0 | 0 % | 402,15 | 396,30 | 14 | 555,7 | 09:44 |
| F_ALARK1126 | 108,80 | 0 | 0 % | 108,90 | 106,75 | 33 | 358,0 | 09:44 |
| F_GARAN1126 | 132,35 | 0 | 0 % | 133,00 | 132,30 | 107 | 1.416,8 | 09:44 |
| F_HALKB1126 | 44,89 | 0 | 0 % | 44,91 | 44,79 | 392 | 1.757,6 | 09:44 |
| F_ASELS1126 | 394,45 | 0 | 0 % | 394,50 | 385,50 | 86 | 3.370,8 | 09:44 |
| F_YKBNK1126 | 36,81 | 0 | 0 % | 36,83 | 36,77 | 300 | 1.103,8 | 09:44 |
| F_HALKB1026 | 44,45 | 0 | 0 % | 44,48 | 44,01 | 1.252 | 5.553,6 | 09:44 |
| F_XLBNK1226 | 15.325,00 | 0 | 0 % | 15.343,00 | 15.305,00 | 11 | 1.685,7 | 09:44 |
| F_YKBNK1026 | 35,91 | 0 | 0 % | 35,94 | 35,80 | 7.473 | 26.811,4 | 09:44 |
| F_AKBNK1026 | 69,12 | 0 | 0 % | 69,15 | 68,94 | 7.967 | 55.025,8 | 09:44 |
| F_AKBNK1126 | 70,85 | 0 | 0 % | 71,43 | 70,60 | 61 | 431,9 | 09:44 |
| F_VESTL1026 | 17,68 | 0 | 0 % | 17,74 | 17,60 | 2.036 | 3.603,1 | 09:44 |
| F_ASTOR1026 | 222,50 | 0 | 0 % | 223,80 | 221,00 | 2.001 | 44.444,7 | 09:44 |
| F_ASTOR1126 | 228,30 | 0 | 0 % | 228,30 | 226,20 | 90 | 2.048,6 | 09:44 |
| F_EREGL1126 | 38,70 | 0 | 0 % | 38,77 | 38,64 | 105 | 406,4 | 09:44 |
| F_ASELS1226 | 403,75 | 0 | 0 % | 403,75 | 399,00 | 6 | 240,5 | 09:44 |
| F_SAHOL1226 | 93,25 | 0 | 0 % | 93,51 | 93,25 | 7 | 65,3 | 09:44 |
| F_TTKOM1126 | 54,86 | 0 | 0 % | 54,95 | 54,81 | 5 | 27,5 | 09:44 |
| F_XLBNK0227 | 16.090,00 | 0 | 0 % | 16.298,00 | 16.090,00 | 2 | 323,9 | 09:44 |
| F_TTKOM1026 | 53,54 | 0 | 0 % | 53,60 | 53,41 | 476 | 2.547,2 | 09:44 |
| F_TOASO1026 | 265,15 | 0 | 0 % | 266,10 | 264,30 | 246 | 6.510,6 | 09:44 |
| F_VAKBN1126 | 34,94 | 0 | 0 % | 34,95 | 34,89 | 104 | 363,4 | 09:44 |
| F_TOASO1126 | 271,75 | 0 | 0 % | 271,75 | 271,75 | 1 | 27,2 | 09:44 |
| F_AEFES1126 | 18,77 | 0 | 0 % | 18,97 | 18,64 | 16 | 30,2 | 09:44 |
| F_AEFES1026 | 18,34 | 0 | 0 % | 18,40 | 18,23 | 1.316 | 2.410,7 | 09:44 |
| F_ENJSA1026 | 113,40 | 0 | 0 % | 113,40 | 112,90 | 220 | 2.490,1 | 09:44 |
| F_ENKAI1026 | 85,62 | 0 | 0 % | 86,20 | 85,10 | 249 | 2.131,8 | 09:44 |
| F_USDTRY1026 | 50,12 | 0 | 0 % | 50,16 | 50,12 | 406 | 20.351,8 | 09:44 |
| F_BRSAN1026 | 724,30 | 0 | 0 % | 725,00 | 721,80 | 56 | 4.050,0 | 09:44 |
| F_THYAO1026 | 299,30 | 0 | 0 % | 299,80 | 297,30 | 621 | 18.549,2 | 09:44 |
| F_ODAS1026 | 6,24 | 0 | 0 % | 6,24 | 6,22 | 251 | 156,3 | 09:44 |
| F_AKSEN1126 | 77,99 | 0 | 0 % | 77,99 | 77,99 | 4 | 31,2 | 09:44 |
| F_FROTO1026 | 76,29 | 0 | 0 % | 76,39 | 75,11 | 835 | 6.338,5 | 09:44 |
| F_AKSEN1026 | 76,63 | 0 | 0 % | 76,68 | 76,02 | 387 | 2.958,6 | 09:44 |
| F_BIMAS1026 | 422,00 | 0 | 0 % | 423,05 | 419,75 | 343 | 14.432,7 | 09:44 |
| F_SISE1026 | 38,16 | 0 | 0 % | 38,20 | 38,03 | 758 | 2.888,9 | 09:44 |
| F_ENJSA1126 | 115,75 | 0 | 0 % | 115,75 | 115,55 | 10 | 115,7 | 09:44 |
| F_THYAO1126 | 306,80 | 0 | 0 % | 306,80 | 306,55 | 28 | 858,4 | 09:44 |
| F_TKFEN1226 | 262,30 | 0 | 0 % | 262,55 | 262,30 | 2 | 52,5 | 09:44 |
| F_PETKM1026 | 19,81 | 0 | 0 % | 19,87 | 19,65 | 3.616 | 7.153,7 | 09:44 |
| F_ENKAI1126 | 87,98 | 0 | 0 % | 87,98 | 87,81 | 2 | 17,6 | 09:44 |
| F_EURTRY1026 | 56,00 | 0 | 0 % | 56,00 | 56,00 | 11 | 616,0 | 09:44 |
| F_ISCTR1026 | 12,78 | 0 | 0 % | 12,81 | 12,74 | 20.825 | 26.611,3 | 09:44 |
| F_SOKM1026 | 58,71 | 0 | 0 % | 58,75 | 58,00 | 101 | 591,5 | 09:44 |
| F_TSKB1026 | 10,12 | 0 | 0 % | 10,13 | 10,06 | 885 | 894,1 | 09:44 |
| F_TSKB1126 | 10,37 | 0 | 0 % | 10,37 | 10,30 | 51 | 52,9 | 09:44 |
| F_PETKM1226 | 20,80 | 0 | 0 % | 20,80 | 20,70 | 4 | 8,3 | 09:44 |
| F_HEKTS1226 | 2,34 | 0 | 0 % | 2,34 | 2,32 | 85 | 19,8 | 09:44 |
| F_ISCTR1126 | 13,09 | 0 | 0 % | 13,13 | 13,09 | 558 | 731,6 | 09:44 |
| F_USDTRY1126 | 51,37 | 0 | 0 % | 51,37 | 51,37 | 45 | 2.311,8 | 09:44 |
| F_TAVHL1026 | 273,00 | 0 | 0 % | 274,05 | 271,45 | 92 | 2.508,9 | 09:44 |
| F_USDTRY0227 | 55,11 | 0 | 0 % | 55,17 | 55,10 | 43 | 2.370,7 | 09:44 |
| F_DOHOL1126 | 19,84 | 0 | 0 % | 19,84 | 19,81 | 8 | 15,9 | 09:44 |
| F_CIMSA1026 | 41,78 | 0 | 0 % | 41,83 | 41,60 | 103 | 430,0 | 09:44 |
| F_MGROS1026 | 525,10 | 0 | 0 % | 530,00 | 524,60 | 62 | 3.263,1 | 09:44 |
| F_BIMAS1226 | 441,65 | 0 | 0 % | 441,65 | 441,65 | 5 | 220,8 | 09:44 |
| F_KRDMD1226 | 46,83 | 0 | 0 % | 46,83 | 46,83 | 1 | 4,7 | 09:44 |
| F_MGROS1226 | 553,80 | 0 | 0 % | 553,80 | 553,80 | 1 | 55,4 | 09:44 |
| F_MGROS1126 | 536,20 | 0 | 0 % | 540,30 | 535,30 | 16 | 860,4 | 09:43 |
| F_FROTO1126 | 78,00 | 0 | 0 % | 78,08 | 77,79 | 232 | 1.809,4 | 09:43 |
| F_TRMET1126 | 135,80 | 0 | 0 % | 135,80 | 135,75 | 5 | 67,9 | 09:43 |
| F_PGSUS1126 | 148,40 | 0 | 0 % | 148,40 | 147,00 | 7 | 103,3 | 09:43 |
| F_PGSUS1026 | 144,80 | 0 | 0 % | 145,50 | 142,05 | 482 | 6.959,2 | 09:43 |
| F_TKFEN1026 | 252,60 | 0 | 0 % | 253,50 | 251,20 | 108 | 2.725,9 | 09:43 |
| F_TKFEN1126 | 258,65 | 0 | 0 % | 258,65 | 258,60 | 3 | 77,6 | 09:43 |
| F_EKGYO1126 | 20,12 | 0 | 0 % | 20,12 | 20,07 | 59 | 118,6 | 09:43 |
| F_TCELL1026 | 100,20 | 0 | 0 % | 100,30 | 100,00 | 355 | 3.555,6 | 09:43 |
| F_SOKM1126 | 60,40 | 0 | 0 % | 60,40 | 60,40 | 3 | 18,1 | 09:43 |
| F_XAUTRYM0227 | 7.551,50 | 0 | 0 % | 7.551,50 | 7.551,50 | 7 | 52,9 | 09:43 |
| F_EURUSD1126 | 1,12 | 0 | 0 % | 1,12 | 1,12 | 4 | 4,5 | 09:43 |
| F_TCELL1126 | 102,85 | 0 | 0 % | 102,85 | 102,65 | 9 | 92,5 | 09:43 |
| F_ULKER1026 | 87,13 | 0 | 0 % | 87,80 | 87,01 | 27 | 235,6 | 09:43 |
| F_TRMET1026 | 131,35 | 0 | 0 % | 133,60 | 128,70 | 323 | 4.267,0 | 09:43 |
| F_USDTRY1226 | 52,66 | 0 | 0 % | 52,68 | 52,66 | 140 | 7.374,0 | 09:42 |
| F_SASA1026 | 1,97 | 0 | 0 % | 1,98 | 1,96 | 40.548 | 7.985,8 | 09:42 |
| F_PETKM1126 | 20,28 | 0 | 0 % | 20,32 | 20,20 | 15 | 30,4 | 09:42 |
| F_GUBRF1026 | 425,00 | 0 | 0 % | 427,65 | 421,55 | 126 | 5.358,1 | 09:42 |
| F_GUBRF1126 | 434,25 | 0 | 0 % | 442,35 | 433,55 | 17 | 740,7 | 09:42 |
| F_EURTRY1227 | 79,00 | 0 | 0 % | 79,45 | 79,00 | 2 | 158,5 | 09:42 |
| F_SASA1126 | 2,03 | 0 | 0 % | 2,04 | 2,02 | 168 | 34,1 | 09:42 |
| F_USDTRY1027 | 66,40 | 0 | 0 % | 66,40 | 66,40 | 1 | 66,4 | 09:42 |
| F_USDTRY0127 | 53,86 | 0 | 0 % | 53,86 | 53,86 | 4 | 215,4 | 09:42 |
| F_VESTL1126 | 18,12 | 0 | 0 % | 18,30 | 18,12 | 10 | 18,2 | 09:42 |
| F_HEKTS1026 | 2,23 | 0 | 0 % | 2,23 | 2,21 | 10.409 | 2.315,8 | 09:41 |
| F_EURTRY1126 | 57,10 | 0 | 0 % | 57,90 | 57,10 | 2 | 115,0 | 09:41 |
| F_SASA1226 | 2,08 | 0 | 0 % | 2,09 | 2,08 | 90 | 18,8 | 09:41 |
| F_HEKTS1126 | 2,28 | 0 | 0 % | 2,28 | 2,26 | 924 | 210,5 | 09:41 |
| F_OYAKC1126 | 22,00 | 0 | 0 % | 22,00 | 21,90 | 7 | 15,4 | 09:41 |
| F_OYAKC1026 | 21,49 | 0 | 0 % | 21,54 | 21,21 | 292 | 625,0 | 09:41 |
| F_DOHOL1226 | 20,41 | 0 | 0 % | 20,41 | 20,41 | 1 | 2,0 | 09:41 |
| F_CIMSA1226 | 43,79 | 0 | 0 % | 43,83 | 43,79 | 33 | 144,6 | 09:40 |
| F_DOAS1026 | 145,75 | 0 | 0 % | 145,75 | 144,05 | 29 | 419,6 | 09:40 |
| F_CIMSA1126 | 42,68 | 0 | 0 % | 42,69 | 42,68 | 7 | 29,9 | 09:40 |
| F_USDTRY0427 | 57,85 | 0 | 0 % | 57,85 | 57,85 | 1 | 57,9 | 09:39 |
| F_EURTRY1226 | 59,16 | 0 | 0 % | 59,16 | 59,16 | 10 | 591,6 | 09:38 |
| F_SOKM1226 | 62,84 | 0 | 0 % | 62,84 | 62,84 | 1 | 6,3 | 09:38 |
| F_USDTRY0327 | 56,54 | 0 | 0 % | 56,59 | 56,54 | 5 | 282,8 | 09:37 |
| F_ISCTR1226 | 13,47 | 0 | 0 % | 13,47 | 13,47 | 3 | 4,0 | 09:37 |
| F_EKGYO1226 | 20,60 | 0 | 0 % | 20,60 | 20,60 | 11 | 22,7 | 09:36 |
