CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XLBNK1226 | 15.998,00 | 0 | 0 % | 15.998,00 | 15.998,00 | 1 | 160,0 | 09:44 |
| F_MGROS1126 | 559,30 | 0 | 0 % | 559,30 | 559,30 | 2 | 111,9 | 09:44 |
| F_KCHOL1126 | 230,60 | 0 | 0 % | 230,60 | 230,00 | 90 | 2.072,4 | 09:44 |
| F_XAUTRYM0227 | 7.857,70 | 0 | 0 % | 7.891,00 | 7.781,00 | 3 | 23,5 | 09:44 |
| F_THYAO1126 | 310,00 | 0 | 0 % | 310,00 | 307,70 | 34 | 1.052,7 | 09:44 |
| F_DOAS1126 | 160,80 | 0 | 0 % | 160,80 | 160,80 | 1 | 16,1 | 09:44 |
| F_ASTOR1126 | 275,70 | 0 | 0 % | 278,65 | 275,70 | 4 | 110,6 | 09:44 |
| F_AEFES1126 | 19,79 | 0 | 0 % | 19,79 | 19,71 | 11 | 21,7 | 09:44 |
| F_YKBNK1026 | 37,08 | 0 | 0 % | 37,18 | 36,95 | 1.729 | 6.414,1 | 09:44 |
| F_YKBNK0926 | 36,01 | 0 | 0 % | 36,17 | 35,93 | 7.355 | 26.527,6 | 09:44 |
| F_VAKBN0926 | 33,95 | 0 | 0 % | 33,99 | 33,68 | 628 | 2.127,5 | 09:44 |
| F_XAUTRYM1026 | 6.956,60 | 0 | 0 % | 6.958,50 | 6.940,10 | 1.437 | 9.996,5 | 09:44 |
| F_USDTRY0926 | 49,03 | 0 | 0 % | 49,06 | 49,02 | 13.920 | 682.640,1 | 09:44 |
| F_USDTRY1126 | 51,58 | 0 | 0 % | 51,68 | 51,56 | 550 | 28.377,9 | 09:44 |
| F_TAVHL0926 | 276,00 | 0 | 0 % | 276,90 | 273,30 | 184 | 5.072,0 | 09:44 |
| F_SASA0926 | 2,13 | 0 | 0 % | 2,14 | 2,11 | 153.775 | 32.687,7 | 09:44 |
| F_HEKTS0926 | 2,19 | 0 | 0 % | 2,19 | 2,17 | 12.282 | 2.686,9 | 09:44 |
| F_XAUTRYM1226 | 7.382,00 | 0 | 0 % | 7.384,20 | 7.380,00 | 98 | 723,5 | 09:44 |
| F_TAVHL1026 | 283,40 | 0 | 0 % | 284,40 | 280,80 | 139 | 3.944,5 | 09:44 |
| F_HEKTS1026 | 2,26 | 0 | 0 % | 2,26 | 2,22 | 6.205 | 1.401,9 | 09:44 |
| F_FROTO1026 | 80,14 | 0 | 0 % | 80,19 | 79,86 | 208 | 1.665,5 | 09:44 |
| F_XAGUSD1226 | 64,85 | 0 | 0 % | 64,90 | 64,83 | 12 | 7,8 | 09:44 |
| F_ASELS1026 | 382,45 | 0 | 0 % | 382,60 | 379,55 | 304 | 11.615,7 | 09:44 |
| F_XU0301226 | 17.154,00 | 0 | 0 % | 17.154,00 | 17.046,00 | 123 | 21.069,8 | 09:44 |
| F_XU0301026 | 16.374,00 | 0 | 0 % | 16.378,00 | 16.306,00 | 10.931 | 1.787.916,7 | 09:44 |
| F_TRALT0926 | 48,79 | 0 | 0 % | 48,80 | 48,66 | 2.292 | 11.168,5 | 09:44 |
| F_ASELS0926 | 371,75 | 0 | 0 % | 372,00 | 369,05 | 578 | 21.454,5 | 09:44 |
| F_SAHOL0926 | 89,05 | 0 | 0 % | 89,19 | 88,51 | 1.418 | 12.611,0 | 09:44 |
| F_THYAO0926 | 293,80 | 0 | 0 % | 293,95 | 291,15 | 3.092 | 90.694,0 | 09:44 |
| F_SAHOL1026 | 91,68 | 0 | 0 % | 91,88 | 91,40 | 864 | 7.930,8 | 09:44 |
| F_MGROS1026 | 549,00 | 0 | 0 % | 549,50 | 543,40 | 111 | 6.075,8 | 09:44 |
| F_EKGYO1026 | 20,38 | 0 | 0 % | 20,38 | 20,29 | 2.822 | 5.738,0 | 09:44 |
| F_XAUUSD1026 | 4.296,10 | 0 | 0 % | 4.296,60 | 4.293,30 | 287 | 1.232,9 | 09:44 |
| F_USDTRY1026 | 50,27 | 0 | 0 % | 50,30 | 50,27 | 9.271 | 466.114,2 | 09:44 |
| F_XAGUSD1026 | 64,14 | 0 | 0 % | 64,19 | 64,08 | 563 | 361,1 | 09:44 |
| F_DOHOL0926 | 20,20 | 0 | 0 % | 20,24 | 20,05 | 254 | 512,8 | 09:44 |
| F_XAUUSD1226 | 4.337,60 | 0 | 0 % | 4.337,60 | 4.333,20 | 20 | 86,7 | 09:44 |
| F_EREGL1026 | 39,21 | 0 | 0 % | 39,24 | 39,04 | 1.142 | 4.469,0 | 09:44 |
| F_THYAO1026 | 302,40 | 0 | 0 % | 302,55 | 298,90 | 485 | 14.636,2 | 09:44 |
| F_EURTRY0926 | 55,88 | 0 | 0 % | 55,97 | 55,88 | 48 | 2.684,3 | 09:44 |
| F_GUBRF1026 | 443,00 | 0 | 0 % | 443,45 | 440,70 | 79 | 3.493,2 | 09:44 |
| F_ASTOR0926 | 263,00 | 0 | 0 % | 263,95 | 262,45 | 962 | 25.323,6 | 09:44 |
| F_AKBNK1026 | 73,36 | 0 | 0 % | 73,62 | 73,10 | 3.714 | 27.244,0 | 09:44 |
| F_TSKB1026 | 10,85 | 0 | 0 % | 10,88 | 10,85 | 304 | 330,0 | 09:44 |
| F_AKBNK0926 | 71,30 | 0 | 0 % | 71,59 | 71,06 | 8.810 | 62.851,1 | 09:44 |
| F_USDTRY1226 | 52,88 | 0 | 0 % | 52,88 | 52,88 | 9 | 475,9 | 09:44 |
| F_XLBNK1026 | 15.090,00 | 0 | 0 % | 15.116,00 | 15.046,00 | 147 | 22.174,8 | 09:44 |
| F_TUPRS1126 | 425,00 | 0 | 0 % | 426,00 | 425,00 | 6 | 255,1 | 09:44 |
| F_ASTOR1026 | 268,15 | 0 | 0 % | 269,00 | 267,00 | 208 | 5.585,2 | 09:44 |
| F_SISE1026 | 40,56 | 0 | 0 % | 40,60 | 40,50 | 643 | 2.608,6 | 09:44 |
| F_ULKER1026 | 90,29 | 0 | 0 % | 90,39 | 89,80 | 35 | 315,8 | 09:44 |
| F_VAKBN1026 | 34,90 | 0 | 0 % | 34,90 | 34,59 | 254 | 884,2 | 09:44 |
| F_EREGL0926 | 38,14 | 0 | 0 % | 38,20 | 37,94 | 2.208 | 8.412,0 | 09:44 |
| F_TCELL0926 | 100,30 | 0 | 0 % | 100,30 | 99,80 | 539 | 5.398,2 | 09:44 |
| F_TUPRS0926 | 403,85 | 0 | 0 % | 404,50 | 401,05 | 644 | 25.976,9 | 09:44 |
| F_ENKAI1126 | 91,75 | 0 | 0 % | 92,09 | 91,50 | 17 | 155,9 | 09:44 |
| F_ULKER1126 | 92,44 | 0 | 0 % | 92,44 | 92,44 | 10 | 92,4 | 09:44 |
| F_SASA1126 | 2,26 | 0 | 0 % | 2,26 | 2,25 | 572 | 129,2 | 09:44 |
| F_ENKAI1026 | 89,20 | 0 | 0 % | 89,75 | 88,96 | 410 | 3.663,1 | 09:44 |
| F_ENKAI0926 | 87,00 | 0 | 0 % | 87,49 | 86,25 | 1.137 | 9.894,4 | 09:44 |
| F_EKGYO0926 | 19,82 | 0 | 0 % | 19,90 | 19,62 | 3.143 | 6.217,9 | 09:44 |
| F_TTKOM0926 | 54,84 | 0 | 0 % | 55,00 | 54,67 | 342 | 1.875,5 | 09:44 |
| F_PETKM0926 | 22,01 | 0 | 0 % | 22,14 | 21,88 | 5.846 | 12.879,2 | 09:44 |
| F_AEFES0926 | 18,88 | 0 | 0 % | 18,88 | 18,77 | 1.221 | 2.298,8 | 09:44 |
| F_TUPRS1026 | 415,45 | 0 | 0 % | 415,90 | 413,95 | 279 | 11.585,1 | 09:44 |
| F_AEFES1026 | 19,26 | 0 | 0 % | 19,26 | 19,17 | 426 | 818,5 | 09:44 |
| F_SOKM1026 | 59,62 | 0 | 0 % | 59,99 | 59,60 | 100 | 597,9 | 09:44 |
| F_SOKM0926 | 58,20 | 0 | 0 % | 58,42 | 58,08 | 72 | 419,4 | 09:44 |
| F_TKFEN0926 | 276,20 | 0 | 0 % | 277,35 | 275,40 | 257 | 7.108,4 | 09:44 |
| F_HALKB0926 | 45,58 | 0 | 0 % | 45,65 | 45,01 | 1.724 | 7.805,4 | 09:44 |
| F_TKFEN1026 | 283,50 | 0 | 0 % | 284,50 | 283,40 | 35 | 993,5 | 09:44 |
| F_AKBNK1126 | 75,31 | 0 | 0 % | 75,64 | 75,30 | 9 | 67,8 | 09:44 |
| F_TOASO0926 | 282,45 | 0 | 0 % | 282,45 | 279,55 | 74 | 2.081,5 | 09:44 |
| F_ODAS0926 | 6,94 | 0 | 0 % | 6,99 | 6,80 | 3.428 | 2.374,3 | 09:44 |
| F_KRDMD1026 | 47,92 | 0 | 0 % | 47,92 | 47,73 | 1.153 | 5.518,1 | 09:44 |
| F_ODAS1026 | 7,11 | 0 | 0 % | 7,11 | 7,03 | 909 | 644,3 | 09:44 |
| F_GUBRF1126 | 452,40 | 0 | 0 % | 452,40 | 452,40 | 3 | 135,7 | 09:44 |
| F_BIMAS0926 | 427,65 | 0 | 0 % | 429,30 | 425,05 | 399 | 17.064,3 | 09:44 |
| F_BIMAS1026 | 439,85 | 0 | 0 % | 440,80 | 438,00 | 237 | 10.423,7 | 09:44 |
| F_VESTL1126 | 22,29 | 0 | 0 % | 22,29 | 22,29 | 1 | 2,2 | 09:44 |
| F_MGROS0926 | 533,80 | 0 | 0 % | 534,30 | 529,60 | 90 | 4.791,3 | 09:44 |
| F_TKFEN1126 | 285,75 | 0 | 0 % | 286,40 | 284,95 | 8 | 228,7 | 09:44 |
| F_SASA1026 | 2,20 | 0 | 0 % | 2,20 | 2,17 | 30.479 | 6.680,1 | 09:44 |
| F_TRALT1026 | 49,71 | 0 | 0 % | 49,72 | 49,42 | 203 | 1.007,8 | 09:44 |
| F_ISCTR0926 | 13,32 | 0 | 0 % | 13,33 | 13,24 | 10.306 | 13.717,8 | 09:44 |
| F_ALARK0926 | 106,00 | 0 | 0 % | 106,10 | 105,55 | 144 | 1.523,9 | 09:44 |
| F_KCHOL0926 | 218,05 | 0 | 0 % | 218,70 | 216,65 | 908 | 19.756,6 | 09:44 |
| F_KCHOL1026 | 224,25 | 0 | 0 % | 224,25 | 222,85 | 290 | 6.492,5 | 09:44 |
| F_TRMET1026 | 142,50 | 0 | 0 % | 142,55 | 141,65 | 59 | 840,1 | 09:44 |
| F_USDTRY1027 | 66,60 | 0 | 0 % | 66,60 | 66,60 | 5 | 333,0 | 09:44 |
| F_FROTO0926 | 77,89 | 0 | 0 % | 78,11 | 77,02 | 391 | 3.041,5 | 09:44 |
| F_SISE0926 | 39,46 | 0 | 0 % | 39,48 | 39,32 | 1.583 | 6.240,8 | 09:44 |
| F_GARAN1026 | 134,00 | 0 | 0 % | 134,45 | 133,55 | 493 | 6.607,7 | 09:44 |
| F_GARAN1126 | 137,15 | 0 | 0 % | 137,15 | 137,15 | 1 | 13,7 | 09:44 |
| F_TRMET0926 | 138,95 | 0 | 0 % | 139,20 | 137,00 | 177 | 2.455,4 | 09:44 |
| F_CIMSA0926 | 42,39 | 0 | 0 % | 42,39 | 42,10 | 75 | 316,5 | 09:44 |
| F_GARAN0926 | 130,35 | 0 | 0 % | 130,80 | 129,75 | 1.572 | 20.483,9 | 09:44 |
| F_VESTL0926 | 21,16 | 0 | 0 % | 21,16 | 21,10 | 433 | 915,5 | 09:44 |
| F_SAHOL1126 | 94,05 | 0 | 0 % | 94,05 | 94,00 | 20 | 188,1 | 09:44 |
| F_TOASO1026 | 289,85 | 0 | 0 % | 289,85 | 287,95 | 45 | 1.300,8 | 09:44 |
| F_OYAKC1026 | 21,63 | 0 | 0 % | 21,66 | 21,59 | 211 | 456,1 | 09:44 |
| F_TCELL1026 | 103,20 | 0 | 0 % | 103,20 | 102,75 | 208 | 2.143,2 | 09:44 |
| F_VESTL1026 | 21,77 | 0 | 0 % | 21,80 | 21,66 | 105 | 228,3 | 09:44 |
| F_FROTO1126 | 81,42 | 0 | 0 % | 81,42 | 81,42 | 3 | 24,4 | 09:44 |
| F_TSKB0926 | 10,55 | 0 | 0 % | 10,61 | 10,53 | 2.216 | 2.341,3 | 09:44 |
| F_PETKM1026 | 22,63 | 0 | 0 % | 22,70 | 22,50 | 1.129 | 2.552,4 | 09:44 |
| F_PETKM1126 | 23,40 | 0 | 0 % | 23,40 | 23,20 | 6 | 14,0 | 09:44 |
| F_YKBNK1126 | 38,12 | 0 | 0 % | 38,12 | 38,05 | 16 | 61,0 | 09:44 |
| F_TTKOM1026 | 56,35 | 0 | 0 % | 56,35 | 56,08 | 184 | 1.034,7 | 09:44 |
| F_PGSUS1026 | 149,50 | 0 | 0 % | 149,75 | 148,20 | 163 | 2.428,2 | 09:44 |
| F_GUBRF0926 | 434,75 | 0 | 0 % | 436,80 | 431,55 | 70 | 3.042,5 | 09:44 |
| F_HALKB1026 | 43,07 | 0 | 0 % | 43,20 | 42,67 | 1.691 | 7.290,4 | 09:44 |
| F_KRDMD0926 | 46,62 | 0 | 0 % | 46,70 | 46,32 | 1.562 | 7.278,6 | 09:44 |
| F_ISCTR1126 | 14,06 | 0 | 0 % | 14,09 | 14,05 | 5 | 7,0 | 09:44 |
| F_EURUSD0926 | 1,14 | 0 | 0 % | 1,14 | 1,14 | 60 | 68,3 | 09:44 |
| F_OYAKC0926 | 21,03 | 0 | 0 % | 21,06 | 20,94 | 1.325 | 2.784,1 | 09:43 |
| F_PGSUS1126 | 153,50 | 0 | 0 % | 153,50 | 153,00 | 11 | 168,4 | 09:43 |
| F_ALARK1026 | 109,05 | 0 | 0 % | 109,15 | 108,65 | 38 | 414,2 | 09:43 |
| F_ISCTR1026 | 13,71 | 0 | 0 % | 13,72 | 13,64 | 2.326 | 3.188,1 | 09:43 |
| F_ULKER0926 | 87,68 | 0 | 0 % | 87,99 | 87,20 | 89 | 780,3 | 09:43 |
| F_DOHOL1026 | 20,62 | 0 | 0 % | 20,75 | 20,60 | 167 | 344,9 | 09:43 |
| F_PGSUS0926 | 146,20 | 0 | 0 % | 146,25 | 145,20 | 485 | 7.069,1 | 09:43 |
| F_AKSEN1126 | 73,80 | 0 | 0 % | 73,80 | 73,80 | 1 | 7,4 | 09:43 |
| F_AKSEN1026 | 71,82 | 0 | 0 % | 72,05 | 71,82 | 108 | 777,3 | 09:43 |
| F_AKSEN0926 | 69,91 | 0 | 0 % | 70,04 | 69,49 | 175 | 1.223,9 | 09:43 |
| F_ENJSA0926 | 107,15 | 0 | 0 % | 107,20 | 106,80 | 31 | 331,7 | 09:43 |
| F_ARCLK0926 | 87,31 | 0 | 0 % | 87,49 | 87,31 | 12 | 104,8 | 09:43 |
| F_BRSAN0926 | 655,00 | 0 | 0 % | 655,80 | 651,00 | 79 | 5.170,1 | 09:43 |
| F_BRSAN1026 | 672,60 | 0 | 0 % | 672,60 | 672,60 | 1 | 67,3 | 09:43 |
| F_EURUSD1026 | 1,14 | 0 | 0 % | 1,14 | 1,14 | 11 | 12,5 | 09:42 |
| F_USDTRY0127 | 54,19 | 0 | 0 % | 54,19 | 54,19 | 4 | 216,7 | 09:42 |
| F_EURTRY1227 | 81,04 | 0 | 0 % | 81,04 | 81,04 | 1 | 81,0 | 09:42 |
| F_HALKB1126 | 43,50 | 0 | 0 % | 43,50 | 43,50 | 3 | 13,1 | 09:42 |
| F_XAGUSD0227 | 65,55 | 0 | 0 % | 65,55 | 65,55 | 5 | 3,3 | 09:42 |
| F_DOAS0926 | 156,80 | 0 | 0 % | 156,95 | 155,75 | 16 | 250,9 | 09:40 |
| F_EKGYO1126 | 20,88 | 0 | 0 % | 20,88 | 20,75 | 8 | 16,6 | 09:39 |
| F_USDTRY1227 | 70,08 | 0 | 0 % | 70,08 | 70,08 | 1 | 70,1 | 09:39 |
| F_DOHOL1126 | 21,00 | 0 | 0 % | 21,00 | 21,00 | 3 | 6,3 | 09:38 |
| F_ALARK1126 | 112,00 | 0 | 0 % | 112,00 | 112,00 | 1 | 11,2 | 09:37 |
| F_CNHTRY0926 | 7,31 | 0 | 0 % | 7,31 | 7,31 | 7 | 511,7 | 09:37 |
| F_TSKB1126 | 11,22 | 0 | 0 % | 11,22 | 11,10 | 142 | 159,3 | 09:35 |
| F_OYAKC1126 | 22,20 | 0 | 0 % | 22,20 | 22,20 | 2 | 4,4 | 09:33 |
| F_ARCLK1026 | 89,25 | 0 | 0 % | 89,25 | 89,25 | 2 | 17,9 | 09:31 |
| F_HEKTS1126 | 2,31 | 0 | 0 % | 2,31 | 2,29 | 83 | 19,2 | 09:31 |
