VİOP/Varant Fiyatları

Son Dakika

Nijerya`da faciadan kıl payı kurtul...

ABD Başkanı Trump`tan İran`a tehdit...

Alman komutandan TSK`ya NATO övgüsü...

Netanyahu: `İran’la anlaşmadan şüph...

Donald Trump’tan manidar paylaşım: ...

Hakan Fidan Financial Times’a konuş...

F-35`ler radarsız mı teslim edildi?...

İsrail ordusunda `sanal bahis` skan...

TROY’dan Ramazan’a özel market kamp...

KKM’de gerileme sürerken bankacılık...

Çin`de yol çöktü: Saniyeler içinde ...

Washington–Tahran hattında tansiyon...

Rus petrolüne dair iki önemli geliş...

Musk ve Macron`dan sübvansiyon tart...

Merkez Bankası rezervleri belli old...

SON DAKİKA... Norveç`te Epstein Ope...

Güney Kore`de eski İçişleri Bakanı ...

Fransa`yı Nils Fırtınası vurdu: 850...

Borsa İstanbul`da yeni rekor! BIST ...

VIOP

VARANT

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

F_DOHOL0226	22,30	0	0 %	22,48	21,64	187.554	412.007,9	17:44
F_EREGL0226	30,31	0	0 %	30,42	29,70	458.021	1.380.676,4	17:44
F_XAUUSD0226	5.081,30	0	0 %	5.105,10	5.072,60	26.429	134.519,3	17:44
F_KCHOL0326	229,60	0	0 %	232,55	216,35	22.082	496.699,0	17:44
F_XU0300626	17.065,00	0	0 %	17.150,00	16.522,00	214	36.114,7	17:44
F_KONTR0326	11,40	0	0 %	11,58	10,93	22.985	25.779,1	17:44
F_XU0300226	15.836,00	0	0 %	15.899,00	15.292,00	316.141	49.345.507,6	17:44
F_KCHOL0226	223,90	0	0 %	227,50	211,70	160.725	3.533.690,2	17:44
F_PGSUS0226	220,60	0	0 %	223,85	210,40	113.491	2.460.273,2	17:44
F_HALKB0226	48,50	0	0 %	48,92	46,70	292.631	1.404.254,7	17:44
F_ASTOR0426	193,00	0	0 %	193,00	184,00	148	2.797,6	17:44
F_ENJSA0226	113,20	0	0 %	113,70	109,85	9.127	102.221,8	17:44
F_MGROS0426	718,30	0	0 %	718,30	710,80	9	644,9	17:44
F_PETKM0426	20,47	0	0 %	20,47	19,96	489	995,6	17:44
F_THYAO0426	360,95	0	0 %	363,40	353,50	118	4.224,9	17:44
F_DOHOL0426	23,55	0	0 %	23,55	22,86	121	280,4	17:44
F_GARAN0226	164,75	0	0 %	165,75	156,10	156.087	2.520.277,5	17:44
F_DOHOL0326	22,87	0	0 %	23,06	22,20	14.572	33.610,4	17:44
F_DOAS0226	241,55	0	0 %	243,45	239,15	8.797	212.303,2	17:44
F_TOASO0426	336,60	0	0 %	336,60	326,25	74	2.434,9	17:44
F_GUBRF0426	595,30	0	0 %	602,00	580,00	555	33.123,3	17:44
F_XAGUSD0426	83,97	0	0 %	84,99	82,82	14.240	11.955,7	17:44
F_ENKAI0226	102,60	0	0 %	103,20	96,89	37.384	372.910,8	17:44
F_ENKAI0326	104,95	0	0 %	105,60	99,35	3.115	31.502,2	17:44
F_VAKBN0226	41,35	0	0 %	41,61	37,89	368.700	1.487.985,9	17:44
F_KRDMD0226	31,84	0	0 %	32,01	31,16	154.811	489.555,8	17:44
F_THYAO0226	342,00	0	0 %	345,60	334,95	124.074	4.215.623,5	17:44
F_XU0300426	16.468,00	0	0 %	16.520,00	15.900,00	15.509	2.517.174,2	17:44
F_TRMET0426	147,15	0	0 %	148,50	145,95	18	265,0	17:44
F_TAVHL0426	374,65	0	0 %	380,40	373,05	13	490,2	17:44
F_AKSEN0426	77,65	0	0 %	77,65	71,02	78	596,0	17:44
F_TRALT0426	56,63	0	0 %	57,55	55,55	475	2.682,5	17:44
F_XAGUSD0226	83,50	0	0 %	84,40	82,30	139.634	116.539,6	17:44
F_BRSAN0226	783,60	0	0 %	792,60	764,30	4.481	348.550,5	17:44
F_BRSAN0326	799,10	0	0 %	805,10	780,00	184	14.599,9	17:44
F_GARAN0326	164,70	0	0 %	165,60	156,50	9.471	152.650,2	17:44
F_YKBNK0226	42,72	0	0 %	42,87	40,33	866.129	3.587.276,5	17:44
F_AKBNK0226	91,09	0	0 %	91,69	85,07	630.156	5.591.290,4	17:44
F_XLBNK0226	18.460,00	0	0 %	18.540,00	17.478,00	6.535	1.178.647,0	17:44
F_XLBNK0426	19.141,00	0	0 %	19.191,00	18.151,00	254	47.664,8	17:44
F_TRALT0326	55,13	0	0 %	56,11	54,48	19.115	105.566,4	17:44
F_XAUTRYM0426	7.655,50	0	0 %	7.695,60	7.643,00	11.119	85.222,8	17:44
F_XAUTRYM0226	7.207,40	0	0 %	7.242,00	7.197,00	106.310	767.570,0	17:44
F_THYAO0326	350,50	0	0 %	354,10	343,65	26.799	946.432,7	17:44
F_DOAS0426	242,80	0	0 %	243,40	239,50	30	727,7	17:44
F_KONTR0426	11,46	0	0 %	11,93	11,24	2.332	2.651,7	17:44
F_SISE0226	49,74	0	0 %	50,05	48,38	246.583	1.212.750,5	17:44
F_SAHOL0326	114,00	0	0 %	116,30	108,55	50.039	563.069,8	17:44
F_TRALT0226	53,93	0	0 %	55,00	53,27	307.367	1.660.932,4	17:44
F_SAHOL0226	111,05	0	0 %	113,20	105,65	207.763	2.271.610,0	17:44
F_KONTR0226N1	11,15	0	0 %	11,26	10,64	176.263	374.022,4	17:44
F_VESTL0426	34,31	0	0 %	34,74	33,93	55	188,3	17:44
F_MGROS0326	703,70	0	0 %	703,70	687,90	843	58.903,1	17:44
F_XPTUSD0226	2.148,20	0	0 %	2.148,20	2.106,20	273	579,3	17:44
F_ALARK0226	115,50	0	0 %	116,00	111,45	23.346	266.716,2	17:44
F_XAUUSD0626	5.186,10	0	0 %	5.207,90	5.179,80	79	410,5	17:44
F_TAVHL0226	362,90	0	0 %	366,95	354,55	11.276	406.268,8	17:44
F_ISCTR0326	18,53	0	0 %	18,61	17,59	65.431	118.140,2	17:44
F_VAKBN0326	42,18	0	0 %	42,39	38,77	4.428	18.245,2	17:44
F_KRDMD0326	32,55	0	0 %	32,69	31,92	5.448	17.598,2	17:44
F_EKGYO0326	26,20	0	0 %	26,80	25,18	34.252	89.430,4	17:44
F_PGSUS0326	226,30	0	0 %	229,35	215,50	16.278	362.958,0	17:44
F_ASELS0226	305,40	0	0 %	307,45	296,10	74.618	2.248.903,2	17:44
F_AEFES0226	21,61	0	0 %	21,71	20,72	257.597	542.903,1	17:44
F_EKGYO0226	25,57	0	0 %	26,20	24,53	930.732	2.374.925,2	17:44
F_XPDUSD0226	1.725,40	0	0 %	1.740,10	1.705,50	78	134,0	17:44
F_XPDUSD0426	1.783,70	0	0 %	1.783,90	1.760,00	8	14,1	17:44
F_AEFES0326	22,18	0	0 %	22,25	21,28	61.966	133.748,1	17:43
F_OYAKC0226	27,53	0	0 %	27,65	26,50	58.425	158.986,6	17:43
F_ASTOR0226	184,40	0	0 %	184,80	174,45	125.365	2.270.748,6	17:43
F_AKBNK0326	91,31	0	0 %	91,81	85,31	22.442	200.330,1	17:43
F_USDTRY0726	49,54	0	0 %	49,60	49,51	243	12.043,4	17:43
F_TOASO0326	338,75	0	0 %	338,75	319,05	397	13.159,4	17:43
F_ALARK0326	118,55	0	0 %	118,90	114,55	3.802	45.512,2	17:43
F_AKSEN0226	73,59	0	0 %	74,04	70,58	34.191	247.610,9	17:43
F_PETKM0226	19,40	0	0 %	19,49	19,01	227.694	438.568,9	17:43
F_ENJSA0426	114,25	0	0 %	118,40	114,25	9	104,2	17:43
F_ASELS0326	312,55	0	0 %	314,85	303,50	5.087	158.106,2	17:43
F_TKFEN0426	91,41	0	0 %	92,01	87,83	297	2.696,8	17:43
F_YKBNK0326	43,40	0	0 %	43,67	41,18	13.313	56.669,6	17:43
F_TTKOM0226	70,03	0	0 %	70,44	68,49	56.782	394.032,3	17:43
F_XPTUSD0426	2.202,00	0	0 %	2.214,50	2.160,00	52	113,4	17:43
F_EURUSD0426	1,19	0	0 %	1,19	1,19	97	115,8	17:43
F_CIMSA0326	55,30	0	0 %	55,75	53,78	8.833	48.635,2	17:43
F_EURUSD0226	1,19	0	0 %	1,19	1,19	2.714	3.227,6	17:43
F_TKFEN0226	86,75	0	0 %	88,15	83,68	37.962	325.896,8	17:43
F_CIMSA0226	53,94	0	0 %	54,34	52,00	64.121	342.416,9	17:43
F_TKFEN0326	89,00	0	0 %	89,84	85,88	1.910	16.836,3	17:43
F_ULKER0226	141,35	0	0 %	141,90	136,95	17.746	248.196,9	17:43
F_ULKER0326	144,95	0	0 %	145,40	139,00	2.341	33.694,3	17:43
F_XAUUSD0426	5.143,70	0	0 %	5.165,00	5.133,70	4.039	20.799,6	17:43
F_DOAS0326	247,60	0	0 %	248,50	245,30	167	4.123,9	17:43
F_PGSUS0426	233,15	0	0 %	234,95	223,00	264	6.085,1	17:43
F_BIMAS0226	711,70	0	0 %	716,90	699,00	21.199	1.501.615,5	17:43
F_ASELS0426	322,15	0	0 %	322,15	312,00	1.407	45.463,4	17:43
F_TUPRS0226	225,65	0	0 %	226,90	218,90	63.732	1.422.955,6	17:43
F_GUBRF0326	576,60	0	0 %	586,70	561,50	1.025	58.878,4	17:43
F_TUPRS0326	221,60	0	0 %	222,30	214,40	5.752	125.208,2	17:42
F_AKSEN0326	75,41	0	0 %	75,88	72,47	6.745	49.972,4	17:42
F_HALKB0326	49,67	0	0 %	50,12	48,37	57.712	285.411,6	17:42
F_GUBRF0226	563,40	0	0 %	573,00	547,70	10.688	599.209,5	17:42
F_ARCLK0226	132,05	0	0 %	132,65	124,50	30.080	391.320,1	17:42
F_EURTRY0226	52,44	0	0 %	52,49	52,34	597	31.301,5	17:42
F_CIMSA0426	56,40	0	0 %	56,40	54,45	73	403,9	17:42
F_SAHOL0426	114,20	0	0 %	116,85	109,60	503	5.586,1	17:42
F_TOASO0226	333,90	0	0 %	334,00	317,35	29.150	954.406,1	17:42
F_PETKM0326	19,88	0	0 %	19,97	19,49	10.263	20.283,4	17:42
F_TRMET0226	140,55	0	0 %	143,55	138,45	19.018	266.851,5	17:42
F_AEFES0426	22,76	0	0 %	22,76	21,80	1.032	2.321,3	17:42
F_TCELL0326	128,80	0	0 %	129,30	125,85	1.798	22.879,8	17:42
F_SOKM0226	67,71	0	0 %	67,94	66,15	22.474	151.172,2	17:42
F_KCHOL0426	231,15	0	0 %	233,20	218,10	187	4.217,7	17:42
F_BIMAS0426	750,60	0	0 %	750,90	735,80	108	8.040,8	17:42
F_HEKTS0426	3,72	0	0 %	3,97	3,65	1.856	696,3	17:42
F_SISE0326	50,98	0	0 %	51,30	49,59	21.055	106.456,9	17:42
F_ISCTR0226	18,28	0	0 %	18,36	17,34	2.476.472	4.425.679,5	17:42
F_EKGYO0426	26,85	0	0 %	27,43	25,86	612	1.644,8	17:42
F_BRSAN0426	824,20	0	0 %	824,20	781,70	24	1.956,4	17:42
F_USDTRY0326	45,24	0	0 %	45,25	45,22	67.400	3.048.657,9	17:42
F_USDTRY0226	44,13	0	0 %	44,15	44,10	72.726	3.208.552,4	17:42
F_ULKER0426	147,55	0	0 %	148,95	143,70	51	739,8	17:42
F_HEKTS0226	3,51	0	0 %	3,61	3,43	931.671	328.332,2	17:42
F_MGROS0226	687,00	0	0 %	689,50	671,00	11.683	795.401,2	17:42
F_HEKTS0326	3,60	0	0 %	3,70	3,52	29.598	10.692,8	17:42
F_ARCLK0326	135,45	0	0 %	135,65	129,70	763	10.158,8	17:41
F_FROTO0226	127,85	0	0 %	128,25	121,50	34.255	426.591,5	17:41
F_TTKOM0426	72,71	0	0 %	72,86	71,83	26	188,2	17:41
F_GARAN0426	168,80	0	0 %	169,15	160,45	170	2.833,2	17:40
F_XAGUSD0626	84,01	0	0 %	85,25	83,41	1.691	1.426,3	17:40
F_SASA0226	2,73	0	0 %	2,77	2,58	5.462.796	1.463.899,6	17:40
F_SOKM0426	71,05	0	0 %	71,05	70,25	75	528,3	17:40
F_ISCTR0426	18,99	0	0 %	19,00	18,00	1.380	2.557,5	17:40
F_SISE0426	52,10	0	0 %	52,88	51,08	780	4.068,6	17:40
F_ENKAI0426	107,25	0	0 %	107,30	101,60	168	1.729,9	17:40
F_VESTL0326	33,93	0	0 %	33,96	33,00	1.822	6.116,4	17:40
F_ODAS0326	6,40	0	0 %	6,42	6,21	6.577	4.156,0	17:40
F_AKBNK0426	93,94	0	0 %	93,99	87,87	357	3.237,9	17:40
F_KRDMD0426	33,48	0	0 %	33,58	32,76	54	179,1	17:39
F_TCELL0426	132,20	0	0 %	132,55	129,25	239	3.110,0	17:38
F_BIMAS0326	731,50	0	0 %	733,30	716,00	841	60.976,3	17:38
F_TUPRS0426	227,00	0	0 %	227,95	220,75	326	7.320,9	17:38
F_EREGL0326	31,13	0	0 %	31,21	30,49	31.883	99.807,2	17:38
F_FROTO0326	128,60	0	0 %	128,95	122,55	1.156	14.550,6	17:38
F_TCELL0226	125,95	0	0 %	126,25	122,60	103.110	1.281.846,5	17:38
F_ALARK0426	121,50	0	0 %	122,50	118,00	64	765,0	17:38
F_TTKOM0326	71,74	0	0 %	71,84	70,12	8.863	62.939,5	17:38
F_ODAS0226	6,24	0	0 %	6,26	6,04	418.187	258.050,8	17:37
F_TSKB0326	14,69	0	0 %	14,73	13,99	15.006	21.595,8	17:37
F_ASTOR0326	188,10	0	0 %	188,60	178,70	5.468	101.370,0	17:37
F_TAVHL0326	368,05	0	0 %	371,75	359,45	476	17.389,1	17:37
F_VESTL0226	33,12	0	0 %	33,18	32,07	29.770	97.448,5	17:36
F_USDTRY0826	50,64	0	0 %	50,67	50,64	75	3.798,3	17:36
F_TSKB0226	14,35	0	0 %	14,38	13,71	228.023	320.593,7	17:36
F_XAUTRYM0626	8.117,80	0	0 %	8.126,80	8.061,20	1.693	13.717,5	17:36
F_SASA0326	2,81	0	0 %	2,83	2,65	350.583	96.678,2	17:34
F_TRMET0326	144,45	0	0 %	146,80	141,90	1.234	17.802,6	17:33
F_XPTUSD0626	2.221,70	0	0 %	2.267,80	2.220,00	6	13,4	17:33
F_EURTRY0326	53,85	0	0 %	53,85	53,73	847	45.525,4	17:33
F_ENJSA0326	116,15	0	0 %	116,15	113,00	87	997,0	17:33
F_X10XB0226	17.594,00	0	0 %	17.594,00	17.150,00	6	1.042,7	17:33
F_EURUSD0326	1,19	0	0 %	1,19	1,19	70	83,4	17:33
F_FROTO0426	127,20	0	0 %	127,20	122,90	87	1.085,1	17:32
F_OYAKC0326	28,24	0	0 %	28,32	27,31	2.384	6.663,2	17:32
F_ARCLK0426	137,80	0	0 %	138,45	133,70	159	2.157,5	17:30
F_USDTRY1226	55,24	0	0 %	55,30	55,14	819	45.238,5	17:29
F_YKBNK0426	44,09	0	0 %	44,12	42,05	214	919,9	17:26
F_X10XB0426	17.784,00	0	0 %	17.784,00	17.784,00	1	177,8	17:26
F_SASA0426	2,88	0	0 %	2,91	2,71	10.356	2.897,8	17:26
F_USDTRY0426	46,30	0	0 %	46,33	46,28	5.913	273.693,6	17:24
F_SOKM0326	69,16	0	0 %	69,40	67,48	236	1.626,2	17:24
F_USDTRY0626	48,45	0	0 %	48,47	48,42	822	39.817,9	17:23
F_XU0301226	19.690,00	0	0 %	19.711,00	18.911,00	86	16.624,7	17:16
F_EURTRY1226	66,48	0	0 %	66,48	66,31	274	18.205,7	17:14
F_USDTRY1026	52,79	0	0 %	52,80	52,79	17	897,5	17:14
F_OYAKC0426	29,02	0	0 %	29,03	27,71	576	1.636,2	17:11
F_EURUSD1226	1,21	0	0 %	1,21	1,21	34	41,1	17:11
F_HALKB0426	51,28	0	0 %	51,28	49,62	159	799,9	17:10
F_GBPUSD0226	1,37	0	0 %	1,37	1,37	1	1,4	17:10
F_EREGL0426	31,91	0	0 %	31,91	31,12	132	417,8	17:09
F_VAKBN0426	43,61	0	0 %	43,61	39,00	467	1.972,8	17:08
F_XPDUSD0626	1.771,30	0	0 %	1.829,70	1.770,00	7	12,5	17:08
F_TSKB0426	15,08	0	0 %	15,10	14,48	192	282,3	17:07
F_ODAS0426	6,62	0	0 %	6,62	6,40	585	383,6	17:07
F_XCUUSD0426	13.350,50	0	0 %	13.502,00	13.350,50	7	9,4	16:57
F_XCUUSD0226	13.340,00	0	0 %	13.399,50	12.800,00	25	33,2	16:55
F_USDTRY1126	54,01	0	0 %	54,02	54,00	26	1.404,2	16:50
F_XLBNK0626	19.969,00	0	0 %	19.990,00	18.979,00	90	17.576,2	16:20
F_GBPUSD1226	1,47	0	0 %	1,47	1,47	1	1,5	15:59
F_USDTRY0227	57,25	0	0 %	57,27	57,21	49	2.805,3	15:57
F_EURTRY0426	55,20	0	0 %	55,35	55,20	25	1.380,5	15:45
F_X10XB1226	20.200,00	0	0 %	23.200,00	20.200,00	2	434,0	15:38
F_USDTRY0427	59,43	0	0 %	59,43	59,38	64	3.801,4	15:23
F_USDTRY0526	47,24	0	0 %	47,27	47,23	446	21.068,1	14:57
F_USDTRY0926	51,71	0	0 %	51,75	51,70	96	4.963,8	13:45