CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XU0301026 | 17.404,00 | 0 | 0 % | 17.468,00 | 17.382,00 | 2.531 | 441.037,3 | 09:45 |
| F_ENKAI0926 | 89,33 | 0 | 0 % | 89,77 | 89,31 | 205 | 1.833,8 | 09:45 |
| F_VAKBN0926 | 33,30 | 0 | 0 % | 33,30 | 33,04 | 2.298 | 7.631,1 | 09:44 |
| F_TRALT1026 | 56,80 | 0 | 0 % | 56,80 | 56,80 | 1 | 5,7 | 09:44 |
| F_ENKAI1026 | 92,10 | 0 | 0 % | 92,10 | 92,10 | 4 | 36,8 | 09:44 |
| F_ASTOR0926 | 360,25 | 0 | 0 % | 360,45 | 359,00 | 306 | 11.011,8 | 09:44 |
| F_ULKER0926 | 95,17 | 0 | 0 % | 95,33 | 95,09 | 10 | 95,2 | 09:44 |
| F_XAGUSD1226 | 70,38 | 0 | 0 % | 70,38 | 69,90 | 24 | 16,9 | 09:44 |
| F_XU0300826 | 16.684,00 | 0 | 0 % | 16.755,00 | 16.659,00 | 6.655 | 1.111.100,8 | 09:44 |
| F_XAGUSD0826 | 69,23 | 0 | 0 % | 69,27 | 69,11 | 1.585 | 1.096,9 | 09:44 |
| F_XAUTRYM0826 | 7.116,90 | 0 | 0 % | 7.125,30 | 7.105,10 | 725 | 5.156,4 | 09:44 |
| F_XAUTRYM1026 | 7.531,00 | 0 | 0 % | 7.548,10 | 7.525,10 | 2.892 | 21.780,1 | 09:44 |
| F_XAUUSD1026 | 4.626,60 | 0 | 0 % | 4.628,00 | 4.623,00 | 229 | 1.059,1 | 09:44 |
| F_ENKAI0826 | 87,18 | 0 | 0 % | 87,80 | 87,01 | 636 | 5.550,3 | 09:44 |
| F_SISE0826 | 39,98 | 0 | 0 % | 40,12 | 39,95 | 648 | 2.592,8 | 09:44 |
| F_ULKER0826 | 93,00 | 0 | 0 % | 93,25 | 92,32 | 234 | 2.173,5 | 09:44 |
| F_ALARK0826 | 109,45 | 0 | 0 % | 110,90 | 109,20 | 186 | 2.037,2 | 09:44 |
| F_TTKOM0826 | 53,41 | 0 | 0 % | 53,86 | 53,39 | 630 | 3.374,1 | 09:44 |
| F_HALKB0826 | 45,46 | 0 | 0 % | 45,80 | 43,60 | 103.697 | 467.607,4 | 09:44 |
| F_TRALT0826 | 53,85 | 0 | 0 % | 54,37 | 53,66 | 5.128 | 27.652,6 | 09:44 |
| F_FROTO0826 | 78,37 | 0 | 0 % | 78,90 | 78,37 | 330 | 2.593,9 | 09:44 |
| F_XLBNK0826 | 14.773,00 | 0 | 0 % | 14.788,00 | 14.720,00 | 82 | 12.119,6 | 09:44 |
| F_YKBNK0926 | 37,86 | 0 | 0 % | 37,95 | 37,74 | 14.863 | 56.359,3 | 09:44 |
| F_FROTO0926 | 80,43 | 0 | 0 % | 80,72 | 80,43 | 177 | 1.427,8 | 09:44 |
| F_TTKOM0926 | 54,81 | 0 | 0 % | 55,45 | 54,80 | 397 | 2.189,7 | 09:44 |
| F_ASTOR1026 | 370,50 | 0 | 0 % | 371,90 | 368,05 | 6 | 222,2 | 09:44 |
| F_PGSUS0926 | 155,00 | 0 | 0 % | 156,80 | 154,45 | 133 | 2.064,9 | 09:44 |
| F_SISE0926 | 41,01 | 0 | 0 % | 41,12 | 41,01 | 383 | 1.572,7 | 09:44 |
| F_GARAN0926 | 136,50 | 0 | 0 % | 136,95 | 136,45 | 1.014 | 13.860,8 | 09:44 |
| F_SISE1026 | 42,27 | 0 | 0 % | 42,27 | 42,27 | 1 | 4,2 | 09:44 |
| F_SAHOL0926 | 96,02 | 0 | 0 % | 96,29 | 96,01 | 332 | 3.190,4 | 09:44 |
| F_HALKB0926 | 45,79 | 0 | 0 % | 46,11 | 44,30 | 62.342 | 284.305,0 | 09:44 |
| F_TCELL0926 | 105,65 | 0 | 0 % | 105,95 | 105,40 | 241 | 2.547,3 | 09:44 |
| F_YKBNK0826 | 36,91 | 0 | 0 % | 37,08 | 36,70 | 16.530 | 60.897,8 | 09:44 |
| F_XLBNK1026 | 15.576,00 | 0 | 0 % | 15.631,00 | 15.568,00 | 19 | 2.966,1 | 09:44 |
| F_SAHOL0826 | 93,57 | 0 | 0 % | 93,91 | 93,11 | 612 | 5.729,6 | 09:44 |
| F_TCELL0826 | 102,95 | 0 | 0 % | 103,25 | 102,75 | 481 | 4.952,7 | 09:44 |
| F_PETKM0826 | 19,95 | 0 | 0 % | 20,08 | 19,91 | 1.738 | 3.473,2 | 09:44 |
| F_AKBNK0826 | 73,06 | 0 | 0 % | 73,24 | 72,95 | 4.071 | 29.750,4 | 09:44 |
| F_PETKM0926 | 20,46 | 0 | 0 % | 20,64 | 20,43 | 928 | 1.902,1 | 09:44 |
| F_SAHOL1026 | 99,00 | 0 | 0 % | 99,00 | 99,00 | 5 | 49,5 | 09:44 |
| F_KRDMD0926 | 47,82 | 0 | 0 % | 48,00 | 47,77 | 740 | 3.544,8 | 09:44 |
| F_TRALT0926 | 55,16 | 0 | 0 % | 55,77 | 55,11 | 3.792 | 20.978,4 | 09:44 |
| F_AKBNK1026 | 77,69 | 0 | 0 % | 77,69 | 77,69 | 176 | 1.367,3 | 09:44 |
| F_ASELS1026 | 427,00 | 0 | 0 % | 427,00 | 427,00 | 2 | 85,4 | 09:44 |
| F_EREGL0926 | 39,68 | 0 | 0 % | 39,80 | 39,46 | 654 | 2.595,6 | 09:44 |
| F_ASELS0926 | 414,55 | 0 | 0 % | 416,05 | 413,70 | 208 | 8.632,5 | 09:44 |
| F_THYAO0826 | 307,25 | 0 | 0 % | 309,50 | 307,25 | 428 | 13.190,1 | 09:44 |
| F_ASELS0826 | 404,10 | 0 | 0 % | 406,00 | 402,75 | 406 | 16.428,9 | 09:44 |
| F_VAKBN0826 | 32,49 | 0 | 0 % | 32,56 | 32,27 | 3.801 | 12.331,6 | 09:44 |
| F_BIMAS0826 | 413,15 | 0 | 0 % | 414,95 | 411,20 | 317 | 13.105,4 | 09:44 |
| F_EREGL0826 | 38,70 | 0 | 0 % | 38,80 | 38,31 | 1.689 | 6.530,5 | 09:44 |
| F_KCHOL0826 | 214,35 | 0 | 0 % | 214,95 | 214,35 | 193 | 4.141,3 | 09:44 |
| F_ASTOR0826 | 351,10 | 0 | 0 % | 351,75 | 348,45 | 612 | 21.474,4 | 09:44 |
| F_ISCTR0826 | 12,75 | 0 | 0 % | 12,82 | 12,75 | 11.024 | 14.083,1 | 09:44 |
| F_KRDMD0826 | 46,66 | 0 | 0 % | 46,79 | 46,57 | 2.327 | 10.865,5 | 09:44 |
| F_USDTRY0926 | 49,43 | 0 | 0 % | 49,45 | 49,40 | 6.160 | 304.438,7 | 09:44 |
| F_XAUUSD0826 | 4.586,50 | 0 | 0 % | 4.589,00 | 4.582,60 | 782 | 3.586,4 | 09:44 |
| F_XU0301226 | 18.150,00 | 0 | 0 % | 18.155,00 | 18.150,00 | 3 | 544,6 | 09:44 |
| F_XPDUSD0826 | 1.377,50 | 0 | 0 % | 1.377,50 | 1.373,60 | 8 | 11,0 | 09:44 |
| F_XAGUSD1026 | 69,80 | 0 | 0 % | 69,84 | 69,69 | 783 | 546,5 | 09:44 |
| F_TKFEN0826 | 219,80 | 0 | 0 % | 221,95 | 219,25 | 260 | 5.714,4 | 09:44 |
| F_HALKB1026 | 46,95 | 0 | 0 % | 47,02 | 44,50 | 1.351 | 6.270,9 | 09:44 |
| F_TUPRS0826 | 381,60 | 0 | 0 % | 383,30 | 380,65 | 458 | 17.475,2 | 09:44 |
| F_ISCTR0926 | 13,08 | 0 | 0 % | 13,13 | 13,08 | 7.896 | 10.343,5 | 09:44 |
| F_TKFEN0926 | 224,50 | 0 | 0 % | 225,50 | 223,75 | 107 | 2.402,8 | 09:44 |
| F_USDTRY0826 | 48,24 | 0 | 0 % | 48,24 | 48,23 | 21.101 | 1.017.822,9 | 09:44 |
| F_AKBNK0926 | 74,96 | 0 | 0 % | 75,14 | 74,86 | 1.119 | 8.392,6 | 09:44 |
| F_BRSAN0926 | 748,20 | 0 | 0 % | 749,00 | 740,60 | 60 | 4.471,2 | 09:44 |
| F_SOKM0926 | 57,17 | 0 | 0 % | 57,35 | 57,17 | 32 | 183,2 | 09:44 |
| F_ARCLK0826 | 94,50 | 0 | 0 % | 94,53 | 94,19 | 105 | 990,7 | 09:44 |
| F_GARAN0826 | 133,15 | 0 | 0 % | 133,65 | 133,00 | 642 | 8.555,7 | 09:44 |
| F_TUPRS0926 | 384,25 | 0 | 0 % | 386,00 | 383,90 | 190 | 7.310,3 | 09:44 |
| F_PETKM1026 | 20,91 | 0 | 0 % | 21,10 | 20,91 | 7 | 14,8 | 09:44 |
| F_TCELL1026 | 108,60 | 0 | 0 % | 108,60 | 108,50 | 2 | 21,7 | 09:44 |
| F_PGSUS0826 | 151,20 | 0 | 0 % | 152,55 | 150,65 | 303 | 4.581,9 | 09:44 |
| F_CNHTRY0826 | 7,19 | 0 | 0 % | 7,19 | 7,19 | 3 | 215,6 | 09:44 |
| F_TOASO1026 | 286,30 | 0 | 0 % | 286,30 | 286,30 | 3 | 85,9 | 09:44 |
| F_SOKM1026 | 58,53 | 0 | 0 % | 59,03 | 58,53 | 21 | 123,0 | 09:44 |
| F_GBPUSD1226 | 1,36 | 0 | 0 % | 1,52 | 1,36 | 33 | 46,7 | 09:44 |
| F_BIMAS0926 | 420,95 | 0 | 0 % | 424,00 | 420,50 | 268 | 11.291,5 | 09:44 |
| F_AKSEN0926 | 85,84 | 0 | 0 % | 86,40 | 85,83 | 279 | 2.402,0 | 09:44 |
| F_TOASO0926 | 281,85 | 0 | 0 % | 281,85 | 280,60 | 27 | 759,8 | 09:44 |
| F_DOAS0926 | 168,95 | 0 | 0 % | 169,00 | 168,75 | 9 | 152,0 | 09:44 |
| F_DOAS0826 | 167,00 | 0 | 0 % | 167,55 | 166,40 | 63 | 1.051,1 | 09:44 |
| F_GUBRF0826 | 488,05 | 0 | 0 % | 490,80 | 487,15 | 49 | 2.392,2 | 09:44 |
| F_EKGYO0826 | 20,52 | 0 | 0 % | 20,59 | 20,52 | 2.602 | 5.346,2 | 09:44 |
| F_OYAKC0826 | 23,09 | 0 | 0 % | 23,15 | 23,04 | 120 | 277,0 | 09:44 |
| F_OYAKC0926 | 23,68 | 0 | 0 % | 23,69 | 23,63 | 91 | 215,3 | 09:44 |
| F_AKSEN0826 | 83,73 | 0 | 0 % | 84,42 | 83,65 | 355 | 2.980,1 | 09:44 |
| F_VESTL0926 | 22,80 | 0 | 0 % | 22,92 | 22,80 | 37 | 84,5 | 09:44 |
| F_TAVHL0926 | 288,00 | 0 | 0 % | 289,00 | 287,85 | 30 | 865,4 | 09:44 |
| F_XPTUSD1026 | 1.880,40 | 0 | 0 % | 1.880,40 | 1.880,40 | 1 | 1,9 | 09:44 |
| F_KCHOL0926 | 220,10 | 0 | 0 % | 220,90 | 219,85 | 82 | 1.804,7 | 09:44 |
| F_CIMSA0926 | 47,03 | 0 | 0 % | 47,15 | 47,03 | 42 | 197,8 | 09:44 |
| F_THYAO1026 | 325,50 | 0 | 0 % | 325,50 | 325,50 | 1 | 32,6 | 09:44 |
| F_BRSAN0826 | 729,00 | 0 | 0 % | 730,80 | 721,20 | 224 | 16.304,5 | 09:44 |
| F_MGROS0826 | 562,60 | 0 | 0 % | 566,00 | 561,30 | 753 | 42.335,5 | 09:44 |
| F_TAVHL0826 | 282,30 | 0 | 0 % | 284,60 | 281,55 | 83 | 2.346,7 | 09:43 |
| F_USDTRY1026 | 50,62 | 0 | 0 % | 50,63 | 50,62 | 2 | 101,2 | 09:43 |
| F_CIMSA0826 | 46,20 | 0 | 0 % | 46,39 | 45,92 | 145 | 669,4 | 09:43 |
| F_YKBNK1026 | 39,04 | 0 | 0 % | 39,04 | 38,80 | 2 | 7,8 | 09:43 |
| F_XAUTRYM1226 | 7.952,10 | 0 | 0 % | 8.021,20 | 7.952,10 | 16 | 127,7 | 09:43 |
| F_HEKTS0826 | 2,86 | 0 | 0 % | 2,86 | 2,85 | 13.546 | 3.866,2 | 09:43 |
| F_EKGYO0926 | 21,07 | 0 | 0 % | 21,10 | 21,06 | 1.015 | 2.139,4 | 09:43 |
| F_THYAO0926 | 315,30 | 0 | 0 % | 317,50 | 315,30 | 377 | 11.926,4 | 09:43 |
| F_MGROS1026 | 595,00 | 0 | 0 % | 595,00 | 595,00 | 1 | 59,5 | 09:43 |
| F_TOASO0826 | 273,75 | 0 | 0 % | 275,60 | 273,05 | 81 | 2.223,1 | 09:43 |
| F_AEFES0926 | 19,10 | 0 | 0 % | 19,19 | 19,07 | 1.631 | 3.122,9 | 09:43 |
| F_TUPRS1026 | 396,50 | 0 | 0 % | 396,55 | 396,50 | 5 | 198,3 | 09:43 |
| F_MGROS0926 | 580,00 | 0 | 0 % | 580,00 | 576,60 | 128 | 7.402,9 | 09:43 |
| F_AEFES0826 | 18,60 | 0 | 0 % | 18,76 | 18,57 | 3.809 | 7.101,7 | 09:43 |
| F_ODAS0926 | 7,18 | 0 | 0 % | 7,24 | 7,17 | 678 | 488,1 | 09:43 |
| F_SASA0826 | 2,39 | 0 | 0 % | 2,41 | 2,39 | 195.780 | 46.886,3 | 09:43 |
| F_XAUUSD1226 | 4.665,90 | 0 | 0 % | 4.688,10 | 4.665,90 | 2 | 9,4 | 09:43 |
| F_TRMET1026 | 153,40 | 0 | 0 % | 153,40 | 151,55 | 33 | 503,3 | 09:43 |
| F_SASA0926 | 2,46 | 0 | 0 % | 2,48 | 2,46 | 112.770 | 27.840,9 | 09:43 |
| F_TTKOM1026 | 56,46 | 0 | 0 % | 56,46 | 56,42 | 2 | 11,3 | 09:43 |
| F_ENJSA1026 | 118,60 | 0 | 0 % | 118,60 | 118,60 | 1 | 11,9 | 09:43 |
| F_GARAN1026 | 140,75 | 0 | 0 % | 140,80 | 140,20 | 3 | 42,2 | 09:43 |
| F_SOKM0826 | 55,98 | 0 | 0 % | 56,13 | 55,77 | 83 | 464,3 | 09:43 |
| F_GUBRF0926 | 499,10 | 0 | 0 % | 500,10 | 499,10 | 17 | 848,9 | 09:43 |
| F_EKGYO1026 | 21,72 | 0 | 0 % | 21,72 | 21,72 | 3 | 6,5 | 09:43 |
| F_ARCLK0926 | 94,51 | 0 | 0 % | 94,94 | 94,51 | 66 | 626,3 | 09:43 |
| F_VESTL0826 | 22,26 | 0 | 0 % | 22,50 | 22,26 | 250 | 557,7 | 09:43 |
| F_EURUSD0826 | 1,16 | 0 | 0 % | 1,16 | 1,16 | 40 | 46,6 | 09:43 |
| F_EURTRY0826 | 56,19 | 0 | 0 % | 56,19 | 56,19 | 5 | 280,9 | 09:43 |
| F_VESTL1026 | 24,00 | 0 | 0 % | 24,00 | 24,00 | 1 | 2,4 | 09:42 |
| F_TRMET0926 | 148,80 | 0 | 0 % | 149,85 | 147,60 | 71 | 1.054,8 | 09:42 |
| F_XPDUSD1026 | 1.372,90 | 0 | 0 % | 1.392,00 | 1.372,90 | 2 | 2,8 | 09:42 |
| F_ODAS1026 | 7,44 | 0 | 0 % | 7,44 | 7,44 | 3 | 2,2 | 09:42 |
| F_ENJSA0926 | 116,05 | 0 | 0 % | 116,50 | 115,25 | 20 | 231,5 | 09:42 |
| F_ENJSA0826 | 113,70 | 0 | 0 % | 114,15 | 113,00 | 107 | 1.215,8 | 09:42 |
| F_TRMET0826 | 145,10 | 0 | 0 % | 146,95 | 143,90 | 158 | 2.298,4 | 09:42 |
| F_ALARK0926 | 112,10 | 0 | 0 % | 112,35 | 112,10 | 46 | 516,1 | 09:42 |
| F_USDTRY1226 | 53,18 | 0 | 0 % | 53,19 | 53,18 | 22 | 1.170,1 | 09:42 |
| F_TSKB0826 | 11,16 | 0 | 0 % | 11,23 | 11,11 | 172 | 191,5 | 09:42 |
| F_USDTRY0127 | 54,46 | 0 | 0 % | 54,46 | 54,46 | 15 | 817,0 | 09:42 |
| F_USDTRY0827 | 64,84 | 0 | 0 % | 64,85 | 64,84 | 9 | 583,6 | 09:41 |
| F_ODAS0826 | 7,05 | 0 | 0 % | 7,10 | 7,04 | 268 | 189,2 | 09:41 |
| F_DOHOL0826 | 22,37 | 0 | 0 % | 22,42 | 22,35 | 330 | 738,9 | 09:41 |
| F_DOHOL0926 | 22,70 | 0 | 0 % | 22,77 | 22,70 | 734 | 1.668,7 | 09:41 |
| F_ISCTR1026 | 13,48 | 0 | 0 % | 13,50 | 13,48 | 16 | 21,6 | 09:40 |
| F_KCHOL1026 | 226,75 | 0 | 0 % | 226,95 | 226,75 | 22 | 499,0 | 09:40 |
| F_ARCLK1026 | 97,50 | 0 | 0 % | 97,80 | 97,50 | 2 | 19,5 | 09:40 |
| F_SASA1026 | 2,53 | 0 | 0 % | 2,54 | 2,53 | 26 | 6,6 | 09:40 |
| F_USDTRY0927 | 66,50 | 0 | 0 % | 66,50 | 66,47 | 3 | 199,5 | 09:39 |
| F_AEFES1026 | 19,46 | 0 | 0 % | 19,55 | 19,46 | 16 | 31,2 | 09:39 |
| F_TSKB0926 | 11,43 | 0 | 0 % | 11,43 | 11,41 | 117 | 133,6 | 09:38 |
| F_HEKTS0926 | 2,94 | 0 | 0 % | 2,94 | 2,93 | 10.348 | 3.039,3 | 09:36 |
| F_USDTRY1127 | 69,40 | 0 | 0 % | 69,53 | 69,40 | 2 | 138,9 | 09:34 |
| F_USDTRY1027 | 67,90 | 0 | 0 % | 67,90 | 67,90 | 1 | 67,9 | 09:33 |
| F_AKSEN1026 | 88,30 | 0 | 0 % | 88,30 | 88,30 | 4 | 35,3 | 09:32 |
| F_XPTUSD1226 | 1.948,90 | 0 | 0 % | 1.948,90 | 1.948,90 | 1 | 1,9 | 07:30 |
