VİOP/Varant Fiyatları

Son Dakika

Türkiye dünyanın en büyük 7. çelik ...

ABD havalimanlarında vize avı: ICE ...

The Telegraph: Çin, İran`a 400 roke...

Dünyanın en iyi üniversiteleri bell...

Grammy`deki yeni kategoriye BTS res...

Mısır: Dimyat Limanı`ndaki gemi yan...

Rusya Polonya`yı mı vurdu? Gizemli ...

Araçlar kara gömüldü: 100`den fazla...

Hizmet Üretici Fiyat Endeksi hazira...

İran’dan ABD’ye Hürmüz mesajı...

Fed Başkanı Warsh`tan enflasyon mes...

Komşuda yangınlar can aldı: 3 itfai...

Son dakika... ABD, İran`da birçok k...

Altına fren: Sert düşüş yolda mı? U...

İran, uluslararası yönetim planını ...

Trump`tan İran`a açık tehdit: `Çok ...

Trump anketlerde dibe vurdu...

Netanyahu ile Trump`tan İran zirves...

Lübnan Cumhurbaşkanı Avn: `Türkiye ...

VIOP

VARANT

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

F_MGROS0926	669,70	0	0 %	669,70	662,60	32	2.128,9	13:44
F_BRSAN0926	566,50	0	0 %	571,80	554,40	47	2.681,7	13:44
F_TRALT0826	46,18	0	0 %	46,29	45,28	101.503	464.281,8	13:44
F_KRDMD0826	42,85	0	0 %	43,15	41,57	62.709	265.803,6	13:44
F_KRDMD0726	41,81	0	0 %	42,43	40,54	112.322	464.078,7	13:44
F_TTKOM0926	54,28	0	0 %	54,59	53,67	145	787,4	13:44
F_VESTL0926	25,20	0	0 %	25,45	25,05	50	126,0	13:44
F_EURUSD0826	1,15	0	0 %	1,15	1,14	8.585	9.855,9	13:44
F_TRALT0726	45,01	0	0 %	45,12	44,05	154.701	689.422,7	13:44
F_TOASO0726	264,05	0	0 %	273,00	257,65	12.675	333.679,8	13:44
F_XLBNK1026	14.457,00	0	0 %	14.553,00	14.386,00	50	7.227,0	13:44
F_FROTO0726	77,67	0	0 %	78,15	75,48	75.001	578.691,0	13:44
F_ISCTR0726	12,35	0	0 %	12,46	12,12	842.983	1.040.118,8	13:44
F_SISE0726	41,84	0	0 %	42,02	41,33	48.041	200.415,9	13:44
F_THYAO0726	313,05	0	0 %	315,80	310,15	75.154	2.354.128,2	13:44
F_SAHOL0726	84,87	0	0 %	85,27	83,95	96.350	816.937,9	13:44
F_PGSUS0726	153,30	0	0 %	154,65	151,20	16.660	255.119,8	13:44
F_XLBNK0826	13.681,00	0	0 %	13.722,00	13.520,00	2.831	385.665,4	13:44
F_TCELL0826	104,25	0	0 %	104,85	102,95	35.334	367.773,8	13:44
F_KCHOL0826	200,70	0	0 %	201,45	197,50	27.930	555.446,6	13:44
F_THYAO0826	321,35	0	0 %	324,10	319,30	58.644	1.883.947,6	13:44
F_PETKM0826	20,13	0	0 %	20,72	20,00	111.952	227.008,6	13:44
F_TTKOM0826	52,58	0	0 %	53,13	52,30	35.840	189.037,5	13:44
F_XAUTRYM0826	6.404,10	0	0 %	6.407,90	6.308,00	32.903	209.529,9	13:44
F_XAUUSD0826	4.095,80	0	0 %	4.100,00	4.044,80	14.167	57.728,2	13:44
F_TTKOM0726	51,28	0	0 %	51,82	50,70	55.568	285.861,5	13:44
F_ALARK0926	106,90	0	0 %	108,45	104,90	3	32,0	13:44
F_TOASO0926	277,60	0	0 %	282,60	273,00	16	444,9	13:44
F_TRALT0926	47,50	0	0 %	47,50	46,59	357	1.676,5	13:44
F_AKBNK0926	67,01	0	0 %	67,24	66,49	2.599	17.372,5	13:44
F_TAVHL0726	269,05	0	0 %	272,90	260,35	23.028	611.186,1	13:44
F_TAVHL0826	276,10	0	0 %	280,00	267,10	16.905	460.964,0	13:44
F_ENKAI0826	89,05	0	0 %	90,94	88,72	9.574	85.773,9	13:44
F_TOASO0826	270,65	0	0 %	282,25	264,15	9.474	254.977,0	13:44
F_XU0301026	16.382,00	0	0 %	16.437,00	16.208,00	5.622	916.638,6	13:44
F_ENKAI0726	86,75	0	0 %	88,64	86,43	20.673	180.505,9	13:44
F_XPTUSD0826	1.621,70	0	0 %	1.624,70	1.598,00	9	14,6	13:44
F_XU0300826	15.653,00	0	0 %	15.744,00	15.450,00	123.971	19.321.235,2	13:44
F_SAHOL0926	89,66	0	0 %	90,14	89,14	116	1.041,7	13:44
F_XAUTRYM1026	6.790,00	0	0 %	6.790,00	6.695,00	2.868	19.315,7	13:44
F_XAUUSD1026	4.131,20	0	0 %	4.131,20	4.077,60	3.632	14.906,0	13:44
F_ASTOR0726	282,65	0	0 %	283,55	273,30	37.374	1.039.754,3	13:44
F_ASTOR0826	289,55	0	0 %	290,50	280,25	21.848	623.924,5	13:44
F_EREGL0826	44,29	0	0 %	44,41	43,22	181.958	798.599,5	13:44
F_EREGL0726	43,23	0	0 %	43,32	42,14	221.433	947.781,0	13:44
F_ASELS0726	344,30	0	0 %	359,45	343,50	47.407	1.645.784,2	13:44
F_BRSAN0726	535,90	0	0 %	540,20	530,20	2.229	119.560,6	13:44
F_CIMSA0726	47,30	0	0 %	47,79	46,60	25.132	118.468,4	13:44
F_TUPRS0726	296,30	0	0 %	303,25	293,20	38.223	1.138.088,2	13:44
F_BIMAS0726N1	392,50	0	0 %	392,80	381,25	14.607	1.134.432,7	13:44
F_CIMSA0826	48,54	0	0 %	48,98	47,71	18.993	91.794,8	13:44
F_SAHOL0826	87,15	0	0 %	87,48	86,16	55.467	482.388,5	13:44
F_ULKER0926	94,21	0	0 %	94,36	92,00	111	1.045,1	13:44
F_AEFES0926	22,97	0	0 %	22,97	22,54	232	531,0	13:44
F_ASTOR0926	290,30	0	0 %	294,55	288,00	36	1.045,1	13:44
F_GARAN0826	129,10	0	0 %	130,15	127,45	78.668	1.014.642,2	13:44
F_GARAN0726	125,75	0	0 %	127,15	124,20	95.608	1.201.577,1	13:44
F_X10XB0826	19.092,00	0	0 %	19.290,00	19.032,00	32	6.151,0	13:44
F_XAGUSD0826	58,46	0	0 %	58,52	57,22	16.271	9.401,8	13:44
F_VAKBN0726	29,33	0	0 %	29,47	28,90	57.752	168.631,7	13:44
F_XAGUSD1026	59,20	0	0 %	59,20	57,86	5.060	2.948,1	13:44
F_YKBNK0726	31,94	0	0 %	32,08	31,64	573.746	1.829.627,2	13:44
F_KCHOL0926	206,60	0	0 %	206,80	203,10	53	1.083,6	13:44
F_HALKB0926	38,46	0	0 %	38,82	37,89	831	3.207,3	13:44
F_HALKB0826	37,35	0	0 %	37,80	36,75	134.901	502.453,3	13:44
F_GUBRF0926	426,05	0	0 %	426,05	420,05	459	19.655,1	13:44
F_TAVHL0926	280,50	0	0 %	281,15	275,05	27	751,3	13:44
F_BIMAS0926	407,95	0	0 %	407,95	404,00	3	121,7	13:44
F_ALARK0726	103,05	0	0 %	103,35	100,65	10.689	109.159,4	13:44
F_HALKB0726	36,41	0	0 %	36,90	35,71	232.581	845.853,2	13:44
F_AKBNK0726	63,45	0	0 %	63,64	62,85	252.029	1.593.936,5	13:44
F_FROTO0826	79,62	0	0 %	80,14	77,50	50.330	398.872,8	13:44
F_AKSEN0926	103,30	0	0 %	105,20	102,65	50	519,2	13:44
F_SOKM0926	55,75	0	0 %	56,06	54,94	360	2.005,9	13:44
F_BIMAS0826	402,25	0	0 %	402,70	392,20	14.597	581.581,7	13:44
F_BRSAN0826	549,30	0	0 %	554,20	543,20	1.101	60.619,2	13:44
F_ALARK0826	105,75	0	0 %	106,05	103,30	3.696	38.775,8	13:44
F_ENJSA0726	109,45	0	0 %	109,95	107,30	8.253	89.740,2	13:44
F_XPDUSD1226	1.326,00	0	0 %	1.326,00	1.326,00	2	2,7	13:44
F_ENJSA0926	114,65	0	0 %	114,95	113,15	40	459,1	13:44
F_FROTO0926	82,02	0	0 %	82,51	79,87	585	4.786,7	13:44
F_ASELS0926	363,15	0	0 %	376,05	363,15	174	6.373,4	13:44
F_TRMET0826	129,85	0	0 %	130,15	126,60	7.424	95.608,5	13:44
F_ENJSA0826	111,50	0	0 %	112,35	109,75	2.677	29.740,5	13:44
F_YKBNK0826	32,81	0	0 %	32,92	32,49	429.937	1.407.453,6	13:44
F_AKBNK0826	65,10	0	0 %	65,32	64,54	192.679	1.250.925,3	13:44
F_EKGYO0826	18,37	0	0 %	18,62	18,23	458.886	842.991,9	13:44
F_EKGYO0726	17,94	0	0 %	18,19	17,80	629.538	1.129.003,1	13:44
F_KONTR0726	4,72	0	0 %	4,80	4,52	47.012	22.048,4	13:44
F_EKGYO0926	18,91	0	0 %	19,12	18,80	1.305	2.471,1	13:44
F_MGROS0726	631,70	0	0 %	633,00	624,40	4.001	251.752,7	13:44
F_ASELS0826	353,50	0	0 %	367,35	352,40	30.129	1.071.985,5	13:44
F_VESTL0726	23,95	0	0 %	24,18	23,69	26.264	62.698,4	13:44
F_SASA0826	2,56	0	0 %	2,57	2,47	2.464.668	620.932,6	13:44
F_TRMET0726	126,85	0	0 %	127,00	123,80	16.482	207.074,7	13:44
F_SOKM0726	52,95	0	0 %	53,58	52,36	15.606	82.668,9	13:44
F_SOKM0826	54,23	0	0 %	54,85	53,66	8.827	47.877,9	13:44
F_MGROS0826	648,00	0	0 %	649,10	640,20	1.764	114.021,2	13:44
F_DOHOL0826	22,51	0	0 %	22,65	21,61	37.601	83.729,9	13:44
F_AKSEN0726	98,44	0	0 %	99,42	95,38	30.199	296.521,6	13:44
F_EURUSD1026	1,15	0	0 %	1,15	1,15	43	49,4	13:44
F_EURTRY0826	55,90	0	0 %	55,90	55,67	368	20.528,0	13:44
F_PGSUS0926	161,45	0	0 %	161,90	160,75	433	6.995,7	13:44
F_TUPRS0826	303,85	0	0 %	310,85	300,80	23.834	726.247,0	13:44
F_EREGL0926	45,66	0	0 %	45,66	44,45	386	1.742,6	13:44
F_ISCTR0826	12,69	0	0 %	12,79	12,45	495.979	627.972,2	13:44
F_EURUSD0726	1,15	0	0 %	1,15	1,14	13.029	14.920,3	13:44
F_XPDUSD0826	1.291,50	0	0 %	1.291,50	1.260,70	56	71,7	13:44
F_ARCLK0726	97,39	0	0 %	100,55	96,61	15.402	151.059,2	13:44
F_ARCLK0826	96,74	0	0 %	100,70	96,52	10.738	105.145,9	13:44
F_TUPRS0926	304,95	0	0 %	311,00	302,55	111	3.399,3	13:44
F_TCELL0726	101,65	0	0 %	102,30	100,35	56.912	577.818,9	13:44
F_ENKAI0926	90,69	0	0 %	92,60	90,66	35	321,0	13:44
F_AKSEN0826	101,00	0	0 %	102,00	99,04	13.963	140.774,4	13:44
F_SISE0826	42,96	0	0 %	43,44	42,42	28.220	120.838,9	13:43
F_GARAN0926	132,60	0	0 %	133,45	131,50	70	926,8	13:43
F_GUBRF0726	403,85	0	0 %	404,25	392,10	4.060	162.158,6	13:43
F_PETKM0726	19,65	0	0 %	20,22	19,49	194.057	383.832,6	13:43
F_THYAO0926	330,80	0	0 %	332,85	328,95	58	1.920,4	13:43
F_VESTL0826	24,53	0	0 %	24,78	24,27	12.754	31.198,7	13:43
F_XAGUSD1226	59,95	0	0 %	59,96	58,85	93	55,1	13:43
F_ULKER0826	91,05	0	0 %	92,60	90,40	3.256	29.688,9	13:43
F_USDTRY1027	68,56	0	0 %	68,67	68,50	29	1.988,1	13:43
F_SASA0726	2,49	0	0 %	2,50	2,41	4.197.452	1.028.654,8	13:43
F_ISCTR0926	13,08	0	0 %	13,14	12,82	1.738	2.267,1	13:43
F_XAUUSD1226	4.159,20	0	0 %	4.172,00	4.119,60	26	108,0	13:43
F_ODAS0826	8,91	0	0 %	9,06	8,83	86.085	76.852,5	13:43
F_OYAKC0726	21,04	0	0 %	21,21	20,53	65.070	136.106,9	13:43
F_OYAKC0826	21,57	0	0 %	21,75	21,07	43.080	92.776,5	13:43
F_XPTUSD1026	1.647,40	0	0 %	1.647,40	1.640,00	4	6,6	13:43
F_VAKBN0826	30,14	0	0 %	30,28	29,66	39.783	119.175,0	13:43
F_GUBRF0826	414,55	0	0 %	414,55	401,15	1.841	75.467,3	13:43
F_EURUSD1226	1,16	0	0 %	1,16	1,15	40	46,2	13:43
F_YKBNK0926	33,77	0	0 %	33,86	33,41	7.059	24.171,0	13:43
F_EURTRY0726	54,42	0	0 %	54,42	54,23	124	6.727,5	13:43
F_ULKER0726	88,79	0	0 %	89,26	87,30	10.914	96.705,9	13:43
F_DOAS0826	168,35	0	0 %	171,05	167,15	594	10.047,1	13:43
F_KCHOL0726	195,55	0	0 %	196,35	192,35	37.501	726.557,6	13:43
F_KRDMD0926	43,96	0	0 %	44,00	42,84	263	1.154,1	13:43
F_DOHOL0926	23,09	0	0 %	23,18	22,27	161	369,3	13:43
F_PGSUS0826	157,15	0	0 %	158,45	155,80	8.746	137.137,5	13:43
F_TCELL0926	107,50	0	0 %	107,55	106,00	60	642,8	13:42
F_DOHOL0726	22,03	0	0 %	22,22	21,15	120.902	264.521,7	13:42
F_DOAS0726	183,50	0	0 %	184,10	181,00	1.292	23.682,4	13:42
F_ARCLK0926	99,30	0	0 %	104,75	99,20	496	5.033,1	13:42
F_TKFEN0926	158,80	0	0 %	159,55	156,80	606	9.597,8	13:42
F_AEFES0726	21,78	0	0 %	22,62	21,30	100.306	217.336,3	13:42
F_SISE0926	44,03	0	0 %	44,41	43,61	91	400,5	13:42
F_TRMET0926	133,00	0	0 %	133,20	132,15	34	451,5	13:42
F_AEFES0826	22,33	0	0 %	22,43	21,89	77.318	171.922,7	13:41
F_EURTRY1026	58,48	0	0 %	59,28	58,48	2	117,8	13:41
F_SASA0926	2,63	0	0 %	2,64	2,54	24.425	6.361,8	13:41
F_USDTRY0726	47,41	0	0 %	47,43	47,41	291.756	13.832.081,1	13:41
F_PETKM0926	20,71	0	0 %	21,30	20,61	1.566	3.305,6	13:41
F_TSKB0726	11,03	0	0 %	11,05	10,79	67.442	73.777,9	13:40
F_ODAS0726	8,81	0	0 %	8,88	8,72	171.159	150.431,4	13:40
F_TSKB0826	11,30	0	0 %	11,32	11,07	36.265	40.720,3	13:39
F_USDTRY0926	49,87	0	0 %	49,89	49,86	13.227	659.568,7	13:39
F_USDTRY0826	48,63	0	0 %	48,64	48,61	172.540	8.390.567,5	13:39
F_TSKB0926	11,64	0	0 %	11,68	11,40	2.051	2.387,2	13:39
F_EURTRY1226	62,45	0	0 %	62,45	61,81	31	1.931,4	13:39
F_XU0301226	17.260,00	0	0 %	17.325,00	17.075,00	136	23.448,6	13:39
F_HEKTS0726	2,82	0	0 %	2,84	2,79	715.063	201.709,3	13:38
F_TKFEN0826	154,25	0	0 %	154,50	151,55	15.195	233.455,9	13:38
F_CIMSA0926	49,71	0	0 %	50,14	48,11	131	634,9	13:37
F_TKFEN0726	150,55	0	0 %	151,05	148,00	17.380	260.629,9	13:36
F_OYAKC0926	22,12	0	0 %	22,20	21,61	32	70,6	13:33
F_XAUTRYM1226	7.221,20	0	0 %	7.221,20	7.143,30	257	1.843,0	13:33
F_USDTRY1226	54,03	0	0 %	54,03	54,00	2.408	130.058,0	13:32
F_USDTRY1026	51,14	0	0 %	51,21	51,10	1.380	70.577,7	13:28
F_HEKTS0826	2,90	0	0 %	2,92	2,86	572.028	165.645,6	13:27
F_XLBNK1226	15.248,00	0	0 %	15.500,00	15.248,00	2	307,5	13:14
F_USDTRY1126	52,54	0	0 %	52,63	52,50	328	17.239,3	13:14
F_USDTRY0227	56,60	0	0 %	56,60	56,60	352	19.923,2	13:12
F_USDTRY0727	63,98	0	0 %	63,98	63,90	9	575,5	13:10
F_ODAS0926	9,13	0	0 %	9,33	9,10	215	197,7	13:10
F_USDTRY0827	65,50	0	0 %	65,50	65,50	14	917,0	13:07
F_XCUUSD1226	14.050,00	0	0 %	14.050,00	14.049,50	6	8,4	13:05
F_USDTRY0327	58,05	0	0 %	58,10	58,05	27	1.567,5	13:00
F_VAKBN0926	30,95	0	0 %	31,07	30,21	185	570,7	12:56
F_USDTRY0627	62,34	0	0 %	62,46	62,34	4	249,6	12:46
F_XPTUSD1226	1.662,90	0	0 %	1.668,80	1.653,00	4	6,6	12:32
F_USDTRY0927	67,20	0	0 %	67,25	67,00	467	31.364,0	12:29
F_USDTRY0127	55,30	0	0 %	55,31	55,27	2.492	137.759,0	12:29
F_DOAS0926	174,25	0	0 %	175,00	174,25	2	34,9	12:17
F_HEKTS0926	2,98	0	0 %	3,00	2,94	4.634	1.382,3	12:07