CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_USDTRY0626 | 47,21 | 0 | 0 % | 47,29 | 47,20 | 51.877 | 2.448.932,7 | 09:44 |
| F_XU0300626 | 16.124,00 | 0 | 0 % | 16.379,00 | 16.122,00 | 20.663 | 3.355.776,5 | 09:44 |
| F_XPTUSD0626 | 1.973,70 | 0 | 0 % | 1.973,90 | 1.973,70 | 3 | 5,9 | 09:44 |
| F_USDTRY1026 | 53,25 | 0 | 0 % | 53,25 | 53,24 | 183 | 9.744,6 | 09:44 |
| F_KRDMD0526 | 40,26 | 0 | 0 % | 41,20 | 40,10 | 3.054 | 12.455,8 | 09:44 |
| F_XU0300826 | 16.982,00 | 0 | 0 % | 17.229,00 | 16.977,00 | 200 | 34.160,6 | 09:44 |
| F_CIMSA0526 | 52,52 | 0 | 0 % | 54,79 | 52,01 | 995 | 5.265,7 | 09:44 |
| F_EURTRY0626 | 55,18 | 0 | 0 % | 55,45 | 55,18 | 221 | 12.220,9 | 09:44 |
| F_KRDMD0626 | 41,38 | 0 | 0 % | 42,40 | 41,31 | 4.460 | 18.673,0 | 09:44 |
| F_THYAO0626 | 305,35 | 0 | 0 % | 308,10 | 303,95 | 5.853 | 179.064,9 | 09:44 |
| F_KRDMD0726 | 42,17 | 0 | 0 % | 42,86 | 42,17 | 7 | 29,9 | 09:44 |
| F_KCHOL0726 | 199,30 | 0 | 0 % | 212,45 | 199,20 | 3 | 61,1 | 09:44 |
| F_XLBNK1026 | 15.790,00 | 0 | 0 % | 15.790,00 | 15.790,00 | 1 | 157,9 | 09:44 |
| F_AKBNK0726 | 67,93 | 0 | 0 % | 67,93 | 67,93 | 1 | 6,8 | 09:44 |
| F_TTKOM0626 | 61,40 | 0 | 0 % | 61,95 | 60,75 | 887 | 5.452,4 | 09:44 |
| F_ALARK0726 | 104,25 | 0 | 0 % | 104,25 | 104,25 | 4 | 41,7 | 09:44 |
| F_THYAO0726 | 315,60 | 0 | 0 % | 317,00 | 307,10 | 66 | 2.080,0 | 09:44 |
| F_TKFEN0726 | 131,00 | 0 | 0 % | 132,75 | 131,00 | 26 | 340,8 | 09:44 |
| F_ASELS0726 | 435,35 | 0 | 0 % | 438,15 | 433,60 | 69 | 3.014,5 | 09:44 |
| F_ISCTR0626 | 13,70 | 0 | 0 % | 13,85 | 13,67 | 35.303 | 48.477,1 | 09:44 |
| F_ASTOR0626 | 349,05 | 0 | 0 % | 352,00 | 348,00 | 1.124 | 39.343,5 | 09:44 |
| F_ARCLK0526 | 105,05 | 0 | 0 % | 107,30 | 104,05 | 95 | 996,9 | 09:44 |
| F_XAUTRYM0826 | 7.452,60 | 0 | 0 % | 7.461,90 | 7.450,70 | 433 | 3.229,3 | 09:44 |
| F_XAUUSD0826 | 4.632,80 | 0 | 0 % | 4.634,20 | 4.622,10 | 45 | 208,4 | 09:44 |
| F_XLBNK0826 | 15.001,00 | 0 | 0 % | 15.001,00 | 15.001,00 | 1 | 150,0 | 09:44 |
| F_ISCTR0526 | 13,32 | 0 | 0 % | 13,48 | 13,27 | 23.407 | 31.233,7 | 09:44 |
| F_ASELS0526 | 411,90 | 0 | 0 % | 430,00 | 409,90 | 663 | 27.471,0 | 09:44 |
| F_XAGUSD0626 | 78,07 | 0 | 0 % | 78,15 | 77,84 | 2.229 | 1.739,5 | 09:44 |
| F_XAUUSD0626 | 4.576,10 | 0 | 0 % | 4.577,20 | 4.550,00 | 766 | 3.502,9 | 09:44 |
| F_XLBNK0626 | 14.069,00 | 0 | 0 % | 14.165,00 | 14.060,00 | 317 | 44.686,2 | 09:44 |
| F_BRSAN0626 | 486,60 | 0 | 0 % | 494,95 | 484,30 | 395 | 19.231,7 | 09:44 |
| F_KONTR0726 | 8,12 | 0 | 0 % | 8,26 | 7,99 | 313 | 250,9 | 09:44 |
| F_BIMAS0626N1 | 395,50 | 0 | 0 % | 402,50 | 395,50 | 268 | 21.397,0 | 09:44 |
| F_BRSAN0526 | 472,00 | 0 | 0 % | 477,40 | 468,45 | 236 | 11.143,8 | 09:44 |
| F_GARAN0626 | 126,10 | 0 | 0 % | 127,25 | 125,30 | 2.579 | 32.623,9 | 09:44 |
| F_TTKOM0526 | 60,18 | 0 | 0 % | 61,50 | 59,78 | 834 | 5.034,9 | 09:44 |
| F_VAKBN0526 | 29,90 | 0 | 0 % | 30,43 | 29,61 | 4.430 | 13.356,8 | 09:44 |
| F_ENJSA0526 | 117,70 | 0 | 0 % | 118,75 | 117,70 | 19 | 224,5 | 09:44 |
| F_KONTR0526 | 7,83 | 0 | 0 % | 8,09 | 7,73 | 7.221 | 5.670,1 | 09:44 |
| F_DOHOL0526 | 23,69 | 0 | 0 % | 23,90 | 23,41 | 1.493 | 3.538,3 | 09:44 |
| F_AKBNK0626 | 66,02 | 0 | 0 % | 66,39 | 65,65 | 17.428 | 115.198,4 | 09:44 |
| F_TAVHL0526 | 261,30 | 0 | 0 % | 264,25 | 255,30 | 733 | 19.112,1 | 09:44 |
| F_AKBNK0526 | 64,10 | 0 | 0 % | 64,50 | 63,78 | 11.099 | 71.228,0 | 09:44 |
| F_X10XB0626 | 18.760,00 | 0 | 0 % | 19.371,00 | 18.760,00 | 72 | 13.733,1 | 09:44 |
| F_TAVHL0626 | 268,80 | 0 | 0 % | 271,80 | 264,75 | 840 | 22.569,4 | 09:44 |
| F_KCHOL0626 | 195,60 | 0 | 0 % | 200,45 | 195,55 | 1.068 | 21.118,6 | 09:44 |
| F_EKGYO0626 | 19,43 | 0 | 0 % | 19,57 | 19,39 | 8.357 | 16.270,7 | 09:44 |
| F_TTKOM0726 | 63,50 | 0 | 0 % | 63,97 | 63,50 | 9 | 57,4 | 09:44 |
| F_DOAS0626 | 184,45 | 0 | 0 % | 184,75 | 183,50 | 40 | 735,4 | 09:44 |
| F_KONTR0626 | 7,92 | 0 | 0 % | 8,25 | 7,74 | 22.628 | 17.976,6 | 09:44 |
| F_SASA0626 | 2,72 | 0 | 0 % | 2,75 | 2,71 | 176.063 | 48.066,5 | 09:44 |
| F_EREGL0526 | 38,71 | 0 | 0 % | 39,24 | 38,69 | 7.444 | 29.026,5 | 09:44 |
| F_ASTOR0526 | 348,50 | 0 | 0 % | 350,95 | 346,10 | 451 | 15.719,1 | 09:44 |
| F_HALKB0526 | 38,33 | 0 | 0 % | 38,61 | 38,02 | 4.541 | 17.408,8 | 09:44 |
| F_EKGYO0526 | 19,52 | 0 | 0 % | 19,98 | 19,44 | 5.016 | 9.805,8 | 09:44 |
| F_HALKB0626 | 39,44 | 0 | 0 % | 39,64 | 39,26 | 7.664 | 30.242,5 | 09:44 |
| F_TOASO0626 | 317,55 | 0 | 0 % | 319,25 | 312,00 | 448 | 14.211,8 | 09:44 |
| F_PGSUS0726 | 180,05 | 0 | 0 % | 181,30 | 176,00 | 12 | 215,8 | 09:44 |
| F_PGSUS0626 | 175,70 | 0 | 0 % | 178,00 | 172,40 | 3.161 | 55.679,5 | 09:44 |
| F_THYAO0526 | 296,60 | 0 | 0 % | 299,00 | 294,75 | 3.691 | 109.591,7 | 09:44 |
| F_FROTO0626 | 90,01 | 0 | 0 % | 91,17 | 89,96 | 1.134 | 10.262,4 | 09:44 |
| F_USDTRY0526 | 45,66 | 0 | 0 % | 45,67 | 45,64 | 37.948 | 1.732.616,5 | 09:44 |
| F_TRALT0526 | 44,39 | 0 | 0 % | 44,66 | 43,05 | 2.254 | 9.975,2 | 09:44 |
| F_ASTOR0726 | 357,00 | 0 | 0 % | 357,00 | 356,90 | 20 | 714,0 | 09:44 |
| F_HALKB0726 | 40,58 | 0 | 0 % | 40,75 | 40,50 | 25 | 101,7 | 09:44 |
| F_CIMSA0626 | 54,00 | 0 | 0 % | 54,77 | 53,87 | 409 | 2.221,8 | 09:44 |
| F_TCELL0626 | 110,75 | 0 | 0 % | 111,50 | 110,20 | 2.860 | 31.679,0 | 09:44 |
| F_EREGL0626 | 39,38 | 0 | 0 % | 39,94 | 39,35 | 10.675 | 42.232,5 | 09:44 |
| F_SASA0526 | 2,63 | 0 | 0 % | 2,66 | 2,63 | 81.553 | 21.536,5 | 09:44 |
| F_ODAS0726 | 7,54 | 0 | 0 % | 7,54 | 7,39 | 4 | 3,0 | 09:44 |
| F_ULKER0526 | 116,55 | 0 | 0 % | 118,85 | 112,10 | 857 | 9.784,9 | 09:44 |
| F_TRALT0626 | 45,64 | 0 | 0 % | 45,92 | 44,68 | 5.258 | 23.820,7 | 09:44 |
| F_PGSUS0526 | 173,50 | 0 | 0 % | 177,00 | 170,00 | 3.614 | 62.958,2 | 09:44 |
| F_TCELL0726 | 114,40 | 0 | 0 % | 114,40 | 113,55 | 24 | 274,3 | 09:44 |
| F_SAHOL0526 | 90,19 | 0 | 0 % | 91,20 | 90,00 | 1.686 | 15.248,8 | 09:44 |
| F_SISE0626 | 46,17 | 0 | 0 % | 47,15 | 46,05 | 4.427 | 20.615,4 | 09:44 |
| F_YKBNK0626 | 34,02 | 0 | 0 % | 34,36 | 33,65 | 13.855 | 47.222,6 | 09:44 |
| F_DOAS0526 | 181,90 | 0 | 0 % | 181,90 | 178,85 | 48 | 868,6 | 09:44 |
| F_GUBRF0526 | 550,10 | 0 | 0 % | 557,80 | 550,10 | 97 | 5.366,4 | 09:44 |
| F_ENJSA0726 | 124,50 | 0 | 0 % | 124,50 | 124,50 | 8 | 99,6 | 09:44 |
| F_SOKM0526 | 50,13 | 0 | 0 % | 50,69 | 49,58 | 148 | 745,1 | 09:44 |
| F_AKSEN0526 | 76,52 | 0 | 0 % | 78,10 | 76,52 | 364 | 2.824,2 | 09:44 |
| F_XAUTRYM0626 | 6.944,00 | 0 | 0 % | 6.950,50 | 6.916,00 | 10.257 | 71.217,0 | 09:44 |
| F_KCHOL0526 | 190,10 | 0 | 0 % | 198,15 | 190,10 | 992 | 19.051,2 | 09:44 |
| F_ODAS0626 | 7,32 | 0 | 0 % | 7,35 | 7,22 | 9.486 | 6.910,3 | 09:44 |
| F_TRMET0526 | 112,65 | 0 | 0 % | 113,25 | 111,85 | 238 | 2.677,7 | 09:44 |
| F_USDTRY1126 | 54,65 | 0 | 0 % | 54,65 | 54,65 | 3 | 164,0 | 09:44 |
| F_USDTRY0826 | 50,04 | 0 | 0 % | 50,15 | 50,00 | 71 | 3.554,7 | 09:44 |
| F_EURUSD0626 | 1,17 | 0 | 0 % | 1,17 | 1,17 | 210 | 245,0 | 09:44 |
| F_TCELL0526 | 107,55 | 0 | 0 % | 108,45 | 106,70 | 2.079 | 22.386,1 | 09:44 |
| F_TSKB0526 | 11,24 | 0 | 0 % | 11,26 | 11,16 | 3.273 | 3.679,4 | 09:44 |
| F_XU0301226 | 18.631,00 | 0 | 0 % | 18.631,00 | 18.631,00 | 1 | 186,3 | 09:44 |
| F_ULKER0626 | 114,10 | 0 | 0 % | 115,00 | 113,45 | 975 | 11.136,8 | 09:44 |
| F_AKSEN0626 | 79,80 | 0 | 0 % | 80,95 | 79,72 | 595 | 4.764,8 | 09:44 |
| F_MGROS0626 | 708,20 | 0 | 0 % | 716,90 | 708,10 | 73 | 5.187,4 | 09:44 |
| F_XAGUSD1026 | 79,98 | 0 | 0 % | 80,34 | 79,86 | 510 | 407,8 | 09:44 |
| F_TRALT0726 | 46,94 | 0 | 0 % | 46,99 | 46,94 | 17 | 79,8 | 09:44 |
| F_XAGUSD0826 | 78,96 | 0 | 0 % | 79,10 | 78,70 | 771 | 608,3 | 09:44 |
| F_ASELS0626 | 422,55 | 0 | 0 % | 429,00 | 422,55 | 757 | 32.157,7 | 09:44 |
| F_TRMET0626 | 115,85 | 0 | 0 % | 116,60 | 114,20 | 591 | 6.826,3 | 09:44 |
| F_DOHOL0626 | 24,33 | 0 | 0 % | 24,50 | 23,82 | 1.592 | 3.871,9 | 09:44 |
| F_PETKM0626 | 22,99 | 0 | 0 % | 23,40 | 22,90 | 6.749 | 15.582,6 | 09:44 |
| F_PETKM0526 | 22,47 | 0 | 0 % | 22,95 | 22,41 | 3.343 | 7.557,8 | 09:44 |
| F_TKFEN0526 | 126,10 | 0 | 0 % | 128,55 | 125,20 | 182 | 2.299,5 | 09:44 |
| F_TKFEN0626 | 128,45 | 0 | 0 % | 129,50 | 127,65 | 134 | 1.724,2 | 09:44 |
| F_HEKTS0626 | 3,95 | 0 | 0 % | 4,03 | 3,95 | 17.894 | 7.097,5 | 09:44 |
| F_ALARK0626 | 101,00 | 0 | 0 % | 103,65 | 99,52 | 780 | 7.914,8 | 09:44 |
| F_EREGL0726 | 40,55 | 0 | 0 % | 41,00 | 40,55 | 141 | 574,9 | 09:44 |
| F_ALARK0526 | 98,00 | 0 | 0 % | 99,80 | 97,00 | 401 | 3.963,5 | 09:44 |
| F_TUPRS0726 | 250,35 | 0 | 0 % | 250,35 | 250,35 | 1 | 25,0 | 09:44 |
| F_ARCLK0626 | 107,25 | 0 | 0 % | 108,05 | 106,40 | 72 | 771,4 | 09:44 |
| F_TSKB0626 | 11,54 | 0 | 0 % | 11,61 | 11,54 | 4.610 | 5.333,3 | 09:44 |
| F_SAHOL0626 | 92,84 | 0 | 0 % | 93,74 | 92,54 | 3.940 | 36.714,7 | 09:44 |
| F_VAKBN0626 | 30,75 | 0 | 0 % | 31,25 | 30,71 | 6.887 | 21.372,4 | 09:44 |
| F_TUPRS0626 | 242,90 | 0 | 0 % | 245,00 | 241,45 | 836 | 20.346,1 | 09:44 |
| F_BIMAS0526N1 | 388,00 | 0 | 0 % | 395,00 | 387,70 | 184 | 14.429,3 | 09:44 |
| F_ENKAI0626 | 101,80 | 0 | 0 % | 102,95 | 101,00 | 753 | 7.675,7 | 09:44 |
| F_GARAN0526 | 122,40 | 0 | 0 % | 123,65 | 121,10 | 1.849 | 22.685,6 | 09:44 |
| F_SOKM0626 | 51,70 | 0 | 0 % | 52,22 | 51,03 | 200 | 1.035,7 | 09:44 |
| F_YKBNK0726 | 35,16 | 0 | 0 % | 35,99 | 34,80 | 10 | 35,2 | 09:44 |
| F_TRMET0726 | 119,10 | 0 | 0 % | 119,10 | 119,10 | 22 | 262,0 | 09:44 |
| F_HEKTS0526 | 3,84 | 0 | 0 % | 3,90 | 3,83 | 22.814 | 8.777,5 | 09:44 |
| F_SISE0526 | 45,41 | 0 | 0 % | 46,31 | 45,32 | 2.877 | 13.183,9 | 09:44 |
| F_SISE0726 | 47,50 | 0 | 0 % | 48,25 | 47,50 | 31 | 148,7 | 09:44 |
| F_TUPRS0526 | 235,85 | 0 | 0 % | 238,30 | 233,25 | 547 | 12.938,9 | 09:44 |
| F_USDTRY0726 | 48,59 | 0 | 0 % | 48,67 | 48,59 | 60 | 2.917,1 | 09:44 |
| F_TAVHL0726 | 277,35 | 0 | 0 % | 277,35 | 277,10 | 10 | 277,3 | 09:44 |
| F_EURTRY0526 | 53,12 | 0 | 0 % | 53,12 | 53,11 | 72 | 3.824,6 | 09:44 |
| F_MGROS0526 | 689,10 | 0 | 0 % | 693,80 | 681,50 | 78 | 5.384,5 | 09:44 |
| F_YKBNK0526 | 33,06 | 0 | 0 % | 33,38 | 32,79 | 8.633 | 28.588,1 | 09:44 |
| F_TOASO0526 | 307,00 | 0 | 0 % | 310,95 | 305,80 | 252 | 7.775,3 | 09:44 |
| F_XAUTRYM1026 | 8.025,10 | 0 | 0 % | 8.034,80 | 8.000,10 | 24 | 192,7 | 09:44 |
| F_OYAKC0626 | 21,46 | 0 | 0 % | 21,56 | 21,35 | 2.277 | 4.892,6 | 09:44 |
| F_FROTO0726 | 94,07 | 0 | 0 % | 94,07 | 92,45 | 73 | 679,4 | 09:44 |
| F_EKGYO0726 | 20,03 | 0 | 0 % | 20,12 | 20,03 | 52 | 104,3 | 09:44 |
| F_GUBRF0726 | 587,60 | 0 | 0 % | 587,60 | 587,60 | 2 | 117,5 | 09:44 |
| F_AEFES0626 | 19,98 | 0 | 0 % | 20,11 | 19,84 | 7.612 | 15.216,7 | 09:44 |
| F_GUBRF0626 | 565,50 | 0 | 0 % | 571,70 | 565,40 | 160 | 9.106,7 | 09:44 |
| F_FROTO0526 | 87,81 | 0 | 0 % | 89,00 | 86,84 | 566 | 4.998,0 | 09:44 |
| F_ENKAI0526 | 99,02 | 0 | 0 % | 100,25 | 98,52 | 357 | 3.550,8 | 09:44 |
| F_ENJSA0626 | 120,95 | 0 | 0 % | 121,95 | 119,10 | 66 | 795,3 | 09:43 |
| F_VESTL0726 | 27,83 | 0 | 0 % | 28,00 | 27,83 | 9 | 25,1 | 09:43 |
| F_ODAS0526 | 7,10 | 0 | 0 % | 7,15 | 7,05 | 4.080 | 2.896,8 | 09:43 |
| F_USDTRY0926 | 51,60 | 0 | 0 % | 51,97 | 51,53 | 6 | 309,8 | 09:43 |
| F_VESTL0626 | 26,81 | 0 | 0 % | 27,05 | 26,80 | 1.477 | 3.974,3 | 09:43 |
| F_ULKER0726 | 117,65 | 0 | 0 % | 117,65 | 116,95 | 41 | 481,9 | 09:43 |
| F_AEFES0526 | 19,45 | 0 | 0 % | 19,54 | 19,29 | 2.664 | 5.170,1 | 09:43 |
| F_VESTL0526 | 26,03 | 0 | 0 % | 26,29 | 26,00 | 499 | 1.303,5 | 09:43 |
| F_OYAKC0726 | 22,15 | 0 | 0 % | 22,15 | 22,15 | 1 | 2,2 | 09:43 |
| F_OYAKC0526 | 20,87 | 0 | 0 % | 21,07 | 20,73 | 1.256 | 2.623,8 | 09:43 |
| F_USDTRY1226 | 56,06 | 0 | 0 % | 56,30 | 56,06 | 66 | 3.703,1 | 09:43 |
| F_GARAN0726 | 132,80 | 0 | 0 % | 132,80 | 126,80 | 25 | 325,7 | 09:43 |
| F_ISCTR0726 | 14,11 | 0 | 0 % | 14,31 | 14,11 | 39 | 55,2 | 09:43 |
| F_XPDUSD0626 | 1.411,10 | 0 | 0 % | 1.411,10 | 1.411,10 | 3 | 4,2 | 09:43 |
| F_SASA0726 | 2,84 | 0 | 0 % | 2,84 | 2,79 | 711 | 199,2 | 09:42 |
| F_PETKM0726 | 23,71 | 0 | 0 % | 24,30 | 23,60 | 57 | 135,5 | 09:42 |
| F_EURUSD0526 | 1,16 | 0 | 0 % | 1,16 | 1,16 | 45 | 52,4 | 09:42 |
| F_AEFES0726 | 20,63 | 0 | 0 % | 20,72 | 20,46 | 44 | 90,7 | 09:41 |
| F_XLBNK1226 | 17.055,00 | 0 | 0 % | 17.055,00 | 17.055,00 | 1 | 170,6 | 09:41 |
| F_VAKBN0726 | 31,06 | 0 | 0 % | 32,21 | 31,06 | 3 | 9,4 | 09:40 |
| F_DOHOL0726 | 25,06 | 0 | 0 % | 25,16 | 24,50 | 99 | 245,9 | 09:38 |
| F_CIMSA0726 | 55,49 | 0 | 0 % | 55,49 | 55,49 | 1 | 5,5 | 09:33 |
