VİOP/Varant Fiyatları

Son Dakika

Fransa`da Le Pen ankette zirvede...

ABD`de Demokratlar Trump’a karşı ha...

Trump: “Beyaz Saray sözcülüğü işi ş...

BOKS MAÇI MEYDAN SAVAŞINA DÖNDÜ! İr...

Trump`ın damadından Ukrayna mesajı:...

Çin`de yüksek katlı binada yangın f...

10 KASIM`DA BORSA AÇIK MI? 10 Kasım...

Trump`tan savunma bakanına tam dest...

Pezeşkiyan, Hamaney’in talimatını a...

Körfez`de tarihi imza! 6 ülke tek h...

Rusya`da 27 bölgeye yayılan HIV sal...

Netanyahu`suz hükümeti kurabilecek ...

Çip devini sarsan kriz! Silikon Vad...

İsrail`de kongre baskını korkusu! N...

Tiran`da sokaklar karıştı! Hedefte ...

Polonya`daki katliamda kan donduran...

Trump`tan hem tehdit hem diplomasi!...

Beyaz Saray’da ‘İran’ görüşmesi: Tr...

Pasifik`te yolcu gemisinden düştü, ...

VIOP

VARANT

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

F_YKBNK1126	39,27	0	0 %	39,56	37,93	681.158	2.648.953,8	17:44
F_AKSEN1126	71,49	0	0 %	72,45	69,30	25.806	184.154,2	17:44
F_XU0300427	16.502,00	0	0 %	16.535,00	16.152,00	170	27.931,8	17:44
F_MGROS0127	507,80	0	0 %	507,80	500,00	5	251,5	17:44
F_SISE0127	38,17	0	0 %	38,17	36,45	436	1.634,0	17:44
F_GARAN0127	162,05	0	0 %	162,30	155,60	154	2.480,1	17:44
F_KCHOL1226	221,50	0	0 %	222,00	216,50	2.180	47.851,0	17:44
F_KCHOL1126	215,05	0	0 %	215,65	210,30	91.133	1.942.138,6	17:44
F_X10XB0227	18.914,00	0	0 %	18.914,00	18.914,00	5	945,7	17:44
F_XU0300227	15.876,00	0	0 %	15.924,00	15.560,00	2.612	411.454,7	17:44
F_SOKM1126	48,30	0	0 %	49,73	47,94	48.573	236.182,3	17:44
F_XU0301226	15.205,00	0	0 %	15.258,00	14.908,00	311.259	46.882.530,0	17:44
F_XAUUSD1226	4.147,90	0	0 %	4.158,00	4.113,10	20.692	85.642,2	17:44
F_XPDUSD1226	1.059,00	0	0 %	1.061,00	1.041,10	24	25,2	17:44
F_TTKOM1126	50,15	0	0 %	50,45	49,00	77.708	387.735,3	17:44
F_TTKOM1226	51,66	0	0 %	51,93	50,43	3.235	16.644,3	17:44
F_YKBNK1226	40,46	0	0 %	40,69	38,88	19.402	77.547,1	17:44
F_TUPRS0127	358,00	0	0 %	368,75	355,15	470	16.905,6	17:44
F_TRALT0127	42,34	0	0 %	43,48	41,38	323	1.362,6	17:44
F_PGSUS0127	155,35	0	0 %	156,45	149,00	56	866,8	17:44
F_XPDUSD0427	1.096,20	0	0 %	1.096,20	1.096,20	1	1,1	17:44
F_ASELS1226	353,45	0	0 %	354,90	344,00	4.721	165.781,2	17:44
F_AKBNK1226	74,12	0	0 %	74,31	71,81	18.582	135.829,4	17:44
F_AKBNK1126	71,95	0	0 %	72,27	69,77	404.607	2.878.695,3	17:44
F_XLBNK1226	16.075,00	0	0 %	16.128,00	15.524,00	6.130	973.467,2	17:44
F_TOASO0127	261,50	0	0 %	261,50	255,00	14	361,9	17:44
F_VAKBN1126	34,25	0	0 %	34,49	33,54	152.672	520.754,8	17:44
F_TCELL1126	93,80	0	0 %	94,07	91,35	118.208	1.096.985,7	17:44
F_KRDMD1126	37,97	0	0 %	38,20	37,00	268.648	1.009.399,8	17:44
F_ASELS1126	343,20	0	0 %	344,80	334,00	94.902	3.224.889,6	17:44
F_THYAO1126	314,25	0	0 %	315,25	303,50	125.104	3.868.890,5	17:44
F_FROTO1126	72,10	0	0 %	72,73	69,86	48.201	344.415,6	17:44
F_KRDMD1226	39,04	0	0 %	39,24	38,14	11.110	42.867,2	17:44
F_FROTO1226	74,22	0	0 %	74,71	71,99	2.450	18.033,1	17:44
F_TAVHL0127	323,60	0	0 %	327,50	306,25	16	508,8	17:44
F_ENJSA0127	126,40	0	0 %	132,30	120,20	73	924,8	17:44
F_AKSEN0127	75,45	0	0 %	76,59	74,00	49	366,2	17:44
F_KRDMD0127	39,95	0	0 %	40,05	39,12	54	213,5	17:44
F_VAKBN1226	35,29	0	0 %	35,47	34,54	10.224	35.870,5	17:44
F_ALARK1126	98,89	0	0 %	104,35	98,85	14.687	149.659,8	17:44
F_XAGUSD0227	53,66	0	0 %	53,75	53,00	1.937	1.034,0	17:44
F_FROTO0127	76,20	0	0 %	76,30	73,75	208	1.578,5	17:44
F_ENKAI0127	84,54	0	0 %	85,69	80,01	190	1.569,2	17:44
F_BRSAN1226	710,80	0	0 %	757,70	686,20	388	27.468,7	17:44
F_ENJSA1226	124,65	0	0 %	126,65	121,95	710	8.794,0	17:44
F_ENJSA1126	120,75	0	0 %	123,55	118,15	14.685	176.966,4	17:44
F_PGSUS1126	148,70	0	0 %	149,10	143,50	34.853	508.276,3	17:44
F_XAUTRYM0227	7.359,50	0	0 %	7.368,40	7.297,20	3.111	22.803,3	17:44
F_SAHOL1126	89,19	0	0 %	89,72	87,58	149.206	1.325.642,0	17:44
F_XAUTRYM1226	6.982,70	0	0 %	6.995,30	6.918,10	86.839	604.179,2	17:44
F_SISE1126	35,96	0	0 %	36,22	34,83	136.677	485.506,0	17:44
F_TSKB1126	10,60	0	0 %	10,69	10,41	120.713	127.736,3	17:44
F_GUBRF1126	307,65	0	0 %	313,75	295,40	13.125	398.816,2	17:44
F_ISCTR1126	13,89	0	0 %	14,00	13,52	1.277.814	1.761.825,4	17:44
F_SISE1226	37,02	0	0 %	37,25	35,66	5.963	21.825,5	17:44
F_GUBRF1226	315,80	0	0 %	321,65	303,30	885	27.604,4	17:44
F_PGSUS1226	153,05	0	0 %	153,20	147,70	2.385	35.832,3	17:44
F_GBPUSD1126	1,34	0	0 %	1,34	1,34	10	13,4	17:44
F_BRSAN1126	698,50	0	0 %	749,90	676,30	12.607	884.135,1	17:44
F_GARAN1126	154,50	0	0 %	155,00	146,40	196.416	2.971.528,6	17:44
F_XLBNK0227	16.909,00	0	0 %	16.909,00	16.364,00	118	19.595,4	17:44
F_TOASO1126	248,65	0	0 %	253,50	241,50	19.951	491.961,7	17:44
F_HALKB1126	43,22	0	0 %	43,89	41,45	85.342	367.349,8	17:44
F_TKFEN1126	196,35	0	0 %	199,80	191,75	15.309	299.700,4	17:44
F_TUPRS1126	339,75	0	0 %	355,00	338,50	122.563	4.209.302,7	17:44
F_TUPRS1226	349,60	0	0 %	363,15	348,25	5.151	181.975,4	17:44
F_XAUUSD0227	4.187,30	0	0 %	4.191,70	4.150,80	426	1.777,6	17:44
F_TRMET1226	121,25	0	0 %	122,00	116,45	871	10.360,4	17:44
F_TRMET0127	122,40	0	0 %	122,70	117,05	9	108,2	17:44
F_ASELS0127	361,60	0	0 %	362,40	351,60	116	4.153,4	17:44
F_PETKM0127	17,75	0	0 %	17,94	17,50	384	679,6	17:44
F_EREGL1226	34,31	0	0 %	34,35	32,42	27.759	93.148,9	17:44
F_ALARK1226	102,00	0	0 %	107,10	102,00	1.384	14.419,2	17:44
F_AKSEN1226	73,49	0	0 %	74,40	72,06	1.412	10.364,9	17:44
F_TRALT1126	40,60	0	0 %	41,03	38,77	279.920	1.119.287,9	17:44
F_ULKER1126	79,60	0	0 %	81,00	78,93	25.949	207.323,0	17:44
F_EREGL1126	33,32	0	0 %	33,39	31,82	379.748	1.241.250,4	17:44
F_ENKAI1126	81,87	0	0 %	82,51	77,02	95.661	763.901,3	17:44
F_XAGUSD1226	53,10	0	0 %	53,20	52,41	64.813	34.262,9	17:44
F_VESTL1126	13,03	0	0 %	13,64	12,36	70.964	91.911,6	17:44
F_TRMET1126	117,80	0	0 %	118,70	113,10	18.589	215.332,9	17:44
F_ULKER0127	83,92	0	0 %	88,81	83,51	125	1.055,5	17:44
F_ASTOR0127	163,75	0	0 %	175,80	163,00	185	3.121,1	17:44
F_MGROS1126	481,00	0	0 %	485,20	467,80	10.050	478.679,9	17:44
F_XAUTRYM0427	7.780,00	0	0 %	7.793,00	7.726,30	98	760,8	17:44
F_ASTOR1126	155,40	0	0 %	168,50	154,80	143.396	2.289.315,3	17:44
F_TRALT1226	41,73	0	0 %	42,09	39,85	6.091	24.964,1	17:44
F_CIMSA0127	44,82	0	0 %	45,05	44,74	8	35,9	17:44
F_PETKM1226	17,34	0	0 %	17,44	17,07	9.705	16.719,6	17:44
F_XPTUSD1226	1.587,10	0	0 %	1.591,30	1.573,30	18	28,4	17:44
F_OYAKC1126	20,01	0	0 %	20,25	19,74	58.208	116.488,3	17:44
F_SOKM1226	49,72	0	0 %	51,21	49,40	2.829	14.159,4	17:44
F_PETKM1126	16,86	0	0 %	16,95	16,56	190.804	319.651,4	17:44
F_SASA1126	1,64	0	0 %	1,65	1,59	3.008.080	488.832,1	17:44
F_BIMAS1126	386,75	0	0 %	387,00	376,30	33.725	1.288.758,2	17:44
F_TCELL1226	92,62	0	0 %	92,77	90,18	1.740	15.944,6	17:44
F_DOHOL0127	19,62	0	0 %	19,76	19,22	24	46,7	17:44
F_GUBRF0127	321,65	0	0 %	325,00	299,20	44	1.408,9	17:44
F_ARCLK1126	71,62	0	0 %	72,20	69,80	7.918	56.448,8	17:44
F_GARAN1226	158,45	0	0 %	159,00	150,35	7.512	115.957,5	17:44
F_XAUUSD0427	4.216,40	0	0 %	4.224,10	4.188,10	24	100,9	17:44
F_HALKB0127	44,02	0	0 %	44,44	41,89	243	1.064,9	17:44
F_X10XB1226	18.104,00	0	0 %	18.104,00	18.091,00	6	1.085,6	17:44
F_TAVHL1126	308,70	0	0 %	311,50	298,05	16.355	498.203,4	17:44
F_SAHOL1226	91,75	0	0 %	92,32	90,18	7.269	66.634,9	17:44
F_MGROS1226	493,75	0	0 %	498,40	481,15	275	13.497,4	17:44
F_DOHOL1126	18,46	0	0 %	18,55	18,12	58.895	108.351,1	17:44
F_KCHOL0127	226,10	0	0 %	227,40	220,45	68	1.530,7	17:44
F_VAKBN0127	35,96	0	0 %	36,04	35,81	39	140,1	17:44
F_XLBNK0427	17.419,00	0	0 %	17.450,00	16.998,00	14	2.398,5	17:44
F_DOAS0127	147,00	0	0 %	147,35	145,80	18	264,0	17:44
F_BIMAS1226	395,85	0	0 %	396,00	385,00	1.557	61.000,1	17:44
F_THYAO1226	323,70	0	0 %	324,20	312,45	8.633	277.049,3	17:44
F_ULKER1226	81,98	0	0 %	83,82	81,56	1.280	10.527,8	17:44
F_XAGUSD0427	53,96	0	0 %	54,30	53,75	62	33,5	17:44
F_BRSAN0127	730,70	0	0 %	788,70	715,50	9	668,3	17:43
F_ASTOR1226	159,75	0	0 %	172,05	158,75	3.527	57.527,0	17:43
F_TKFEN1226	202,05	0	0 %	204,50	197,35	630	12.753,4	17:43
F_TAVHL1226	314,60	0	0 %	317,55	303,45	607	18.865,8	17:43
F_ALARK0127	104,45	0	0 %	108,30	104,45	43	457,7	17:43
F_ARCLK0127	74,24	0	0 %	74,27	73,70	6	44,4	17:43
F_DOAS1126	140,25	0	0 %	141,40	136,70	3.104	43.128,6	17:43
F_TOASO1226	256,25	0	0 %	258,20	248,40	1.502	38.093,9	17:43
F_ISCTR1226	14,28	0	0 %	14,39	13,89	62.094	88.127,7	17:43
F_HALKB1226	43,86	0	0 %	44,50	42,31	5.519	24.214,2	17:43
F_HEKTS0127	1,92	0	0 %	1,93	1,81	4.608	873,8	17:43
F_OYAKC1226	20,13	0	0 %	20,55	19,84	14.071	28.339,8	17:43
F_VESTL0127	13,52	0	0 %	14,13	13,00	418	567,8	17:43
F_TKFEN0127	207,70	0	0 %	207,70	206,00	9	186,2	17:42
F_ARCLK1226	72,51	0	0 %	73,20	71,33	240	1.738,3	17:42
F_AEFES1126	17,24	0	0 %	17,40	17,06	131.769	227.304,3	17:42
F_EKGYO1126	18,49	0	0 %	18,60	17,26	452.782	824.466,4	17:41
F_ENKAI1226	83,58	0	0 %	84,25	78,65	9.918	80.867,6	17:41
F_CIMSA1126	42,95	0	0 %	43,34	42,48	24.751	106.150,4	17:41
F_EKGYO0127	19,38	0	0 %	19,49	18,20	531	1.011,2	17:41
F_EREGL0127	35,06	0	0 %	35,10	33,68	592	2.057,5	17:41
F_BIMAS0127	404,00	0	0 %	406,75	397,00	44	1.763,6	17:41
F_SOKM0127	51,03	0	0 %	53,63	50,66	255	1.310,2	17:41
F_VESTL1226	13,30	0	0 %	13,88	12,55	2.897	3.804,7	17:41
F_TCELL0127	94,75	0	0 %	94,77	92,40	76	713,1	17:41
F_THYAO0127	330,35	0	0 %	331,95	320,00	1.187	36.759,3	17:41
F_TTKOM0127	53,05	0	0 %	53,09	51,71	34	178,5	17:41
F_AEFES1226	17,75	0	0 %	17,88	17,59	24.218	43.224,1	17:41
F_AKBNK0127	75,80	0	0 %	76,19	73,86	285	2.148,6	17:40
F_USDTRY1126	50,99	0	0 %	51,01	50,98	141.782	7.230.274,9	17:40
F_ODAS0127	5,17	0	0 %	5,25	5,13	1.830	948,8	17:40
F_EKGYO1226	18,98	0	0 %	19,10	17,77	11.445	21.322,3	17:39
F_EURUSD1126	1,12	0	0 %	1,12	1,12	1.610	1.802,1	17:39
F_CIMSA1226	43,80	0	0 %	44,38	43,03	565	2.483,3	17:39
F_DOHOL1226	18,99	0	0 %	19,03	18,71	3.280	6.208,4	17:38
F_XPDUSD0227	1.063,20	0	0 %	1.077,80	1.063,20	3	3,2	17:38
F_XCUUSD1226	14.288,00	0	0 %	14.299,50	14.008,50	15	21,3	17:38
F_EURTRY1226	58,66	0	0 %	58,66	58,49	11	644,6	17:37
F_USDTRY1226	52,27	0	0 %	52,29	52,25	92.140	4.816.818,1	17:37
F_OYAKC0127	20,61	0	0 %	21,14	20,35	288	599,8	17:36
F_ODAS1126	4,92	0	0 %	5,03	4,91	159.341	79.171,0	17:36
F_HEKTS1226	1,86	0	0 %	1,89	1,75	11.752	2.154,7	17:36
F_SAHOL0127	93,85	0	0 %	94,09	92,37	85	792,8	17:35
F_EURUSD1226	1,12	0	0 %	1,12	1,12	57	64,0	17:34
F_TSKB0127	11,17	0	0 %	11,23	11,00	79	88,0	17:32
F_YKBNK0127	41,48	0	0 %	41,48	39,33	675	2.753,6	17:30
F_DOAS1226	144,25	0	0 %	145,00	140,50	89	1.273,4	17:30
F_USDTRY0228	72,15	0	0 %	72,15	72,13	122	8.802,2	17:30
F_EURTRY1126	57,22	0	0 %	57,22	56,91	67	3.824,0	17:29
F_AEFES0127	18,18	0	0 %	18,98	18,07	229	416,8	17:26
F_ODAS1226	5,04	0	0 %	5,12	5,03	6.106	3.094,3	17:23
F_USDTRY0127	53,49	0	0 %	53,50	53,46	2.082	111.362,1	17:22
F_USDTRY0128	70,50	0	0 %	70,60	70,50	16	1.128,1	17:21
F_USDTRY0427	57,33	0	0 %	57,39	57,33	112	6.421,6	17:21
F_HEKTS1126	1,82	0	0 %	1,84	1,70	627.414	111.955,8	17:21
F_USDTRY0727	61,40	0	0 %	61,44	61,40	10	614,2	17:14
F_USDTRY1027	65,82	0	0 %	66,10	65,81	4	263,8	17:14
F_SASA0127	1,74	0	0 %	1,74	1,69	14.201	2.442,0	17:13
F_USDTRY0327	56,06	0	0 %	56,10	56,06	83	4.654,0	17:07
F_ISCTR0127	14,52	0	0 %	14,69	14,33	311	452,9	17:04
F_EURUSD0227	1,12	0	0 %	1,12	1,12	1	1,1	17:04
F_USDTRY0627	60,10	0	0 %	60,20	60,09	8	481,3	17:01
F_EURUSD1227	1,14	0	0 %	1,14	1,14	1	1,1	16:59
F_EURTRY1227	78,23	0	0 %	78,50	78,23	3	235,2	16:58
F_USDTRY0227	54,68	0	0 %	54,71	54,64	203	11.100,7	16:56
F_USDTRY1227	68,96	0	0 %	68,96	68,92	23	1.585,7	16:54
F_TSKB1226	10,91	0	0 %	10,98	10,74	1.896	2.054,5	16:46
F_SASA1226	1,69	0	0 %	1,69	1,63	230.802	38.491,1	16:45
F_USDTRY0827	62,81	0	0 %	62,84	62,81	4	251,3	15:03
F_USDTRY0927	64,27	0	0 %	64,57	64,22	18	1.157,4	14:05