VİOP/Varant Fiyatları

Son Dakika

Dışişleri Bakanı Hakan Fidan`ın tep...

Macron’dan uyarı: “ABD’ye karşı uya...

UCM`ye taraf ülkelerden tepki çeken...

Küba’da enerji iflas mı ediyor?...

Ölümü yeniden gündemde! Epstein dos...

Kral Charles`tan Epstein-Andrew açı...

ABD basınından flaş iddia: İran`la ...

`Bizim de şartlarımız var` AB`den R...

Azerbaycan ve ABD stratejik ortaklı...

ABD`de Ermeni lobisi` krizi!...

Dışişleri Bakanı Hakan Fidan, Kırgı...

AB iltica politikalarında yeni döne...

İran dosyasında yeni gerilim: 4 MAD...

BofA’dan, BoJ faiz tahmini güncelle...

İsrail Başbakanı Netanyahu, ABD`ye ...

Kardak`ta gerçek 30 yıl sonra ortay...

Kış Olimpiyatları`nda Ukraynalı spo...

İtalyan Devlet Televizyonunda Olimp...

ABD ile Ermenistan 11 milyon dolarl...

VIOP

VARANT

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

F_XAUTRYM0226	7.233,50	0	0 %	7.260,20	7.179,70	102.006	736.868,4	17:44
F_PETKM0426	20,30	0	0 %	20,69	20,00	346	700,1	17:44
F_FROTO0426	119,50	0	0 %	121,75	118,60	181	2.164,7	17:44
F_KCHOL0426	216,55	0	0 %	224,55	215,60	87	1.910,3	17:44
F_TAVHL0226	360,75	0	0 %	374,45	360,10	6.815	249.188,8	17:44
F_XU0300626	16.394,00	0	0 %	16.584,00	16.320,00	39	6.408,5	17:44
F_AKBNK0226	84,77	0	0 %	87,20	84,59	235.112	2.016.026,6	17:44
F_TAVHL0426	376,00	0	0 %	383,05	376,00	21	794,4	17:44
F_VAKBN0426	38,82	0	0 %	40,25	38,82	216	846,3	17:44
F_TRMET0426	145,00	0	0 %	145,00	141,30	44	625,6	17:44
F_THYAO0426	354,60	0	0 %	355,75	351,50	112	3.955,8	17:44
F_EREGL0426	31,19	0	0 %	32,11	31,06	734	2.306,1	17:44
F_XAUUSD0226	5.092,80	0	0 %	5.113,00	5.056,90	26.777	136.046,1	17:44
F_TUPRS0226	217,50	0	0 %	225,45	216,75	57.030	1.261.522,0	17:44
F_THYAO0226	337,20	0	0 %	338,75	333,20	84.083	2.825.788,9	17:44
F_THYAO0326	345,90	0	0 %	347,30	341,90	8.937	308.672,4	17:44
F_TUPRS0326	213,10	0	0 %	221,20	212,25	14.939	324.609,6	17:44
F_XAUTRYM0626	8.137,90	0	0 %	8.150,00	8.035,10	1.744	14.103,7	17:44
F_FROTO0326	118,65	0	0 %	123,00	118,40	916	10.975,4	17:44
F_VAKBN0226	37,26	0	0 %	38,75	36,91	239.224	903.969,1	17:44
F_FROTO0226	117,60	0	0 %	122,25	117,10	42.116	498.964,4	17:44
F_DOAS0426	238,00	0	0 %	247,25	238,00	11	265,8	17:44
F_PGSUS0426	222,50	0	0 %	233,00	221,30	215	4.838,7	17:44
F_TTKOM0326	69,32	0	0 %	71,25	69,19	3.950	27.877,8	17:44
F_BIMAS0226	709,30	0	0 %	718,90	704,30	16.242	1.153.428,0	17:44
F_SISE0426	50,39	0	0 %	51,69	50,39	234	1.195,7	17:44
F_XU0300226	15.171,00	0	0 %	15.405,00	15.110,00	234.896	35.806.087,4	17:44
F_TTKOM0226	67,78	0	0 %	69,60	67,50	63.528	435.326,2	17:44
F_PGSUS0226	211,35	0	0 %	215,05	210,35	52.445	1.117.369,7	17:44
F_TCELL0226	119,50	0	0 %	119,95	118,30	79.647	948.828,6	17:44
F_XAGUSD0426	83,20	0	0 %	84,05	82,30	10.779	8.961,7	17:44
F_XAUTRYM0426	7.685,00	0	0 %	7.712,10	7.627,10	6.326	48.507,6	17:44
F_BRSAN0426	813,30	0	0 %	823,00	775,70	20	1.595,9	17:44
F_SISE0326	49,23	0	0 %	50,91	49,03	6.568	32.685,1	17:44
F_KCHOL0326	214,95	0	0 %	223,10	213,35	5.858	128.783,1	17:44
F_EREGL0226	29,61	0	0 %	30,70	29,43	418.224	1.253.694,9	17:44
F_KCHOL0226	209,45	0	0 %	217,65	207,85	106.453	2.266.112,6	17:44
F_SISE0226	47,96	0	0 %	49,38	47,82	197.074	955.896,6	17:44
F_BRSAN0226	776,40	0	0 %	798,80	734,20	8.765	666.208,8	17:44
F_XLBNK0226	17.367,00	0	0 %	17.681,00	17.293,00	2.749	480.563,3	17:44
F_XAGUSD0226	82,68	0	0 %	83,70	81,71	125.511	103.698,2	17:44
F_GUBRF0426	553,60	0	0 %	564,60	548,30	195	10.864,9	17:44
F_XAGUSD0626	83,65	0	0 %	84,51	83,00	4.832	4.045,2	17:44
F_BRSAN0326	792,90	0	0 %	814,70	754,90	177	13.756,0	17:44
F_TRMET0226	137,50	0	0 %	138,30	132,10	32.704	442.180,4	17:44
F_DOAS0326	242,00	0	0 %	253,90	241,45	211	5.236,6	17:44
F_TKFEN0426	89,01	0	0 %	91,96	89,01	81	727,0	17:44
F_SOKM0226	67,11	0	0 %	67,66	64,67	26.840	178.201,3	17:44
F_KRDMD0226	30,75	0	0 %	30,91	30,39	118.616	363.354,3	17:44
F_VESTL0326	33,18	0	0 %	33,80	33,11	1.141	3.808,8	17:44
F_YKBNK0226	40,17	0	0 %	40,57	39,84	420.688	1.690.149,9	17:44
F_PETKM0226	19,22	0	0 %	19,57	18,95	401.513	773.642,1	17:44
F_ULKER0426	141,85	0	0 %	142,55	141,85	4	56,9	17:44
F_ASTOR0326	171,40	0	0 %	172,30	167,15	1.116	18.989,4	17:44
F_GUBRF0226	526,50	0	0 %	540,90	519,50	11.627	616.908,8	17:44
F_BIMAS0426	747,00	0	0 %	750,00	742,70	6	447,7	17:44
F_ASTOR0426	175,10	0	0 %	177,15	171,00	112	1.954,5	17:44
F_XPDUSD0226	1.755,00	0	0 %	1.756,00	1.738,90	90	157,3	17:44
F_AKBNK0326	85,00	0	0 %	88,00	84,79	10.281	88.282,9	17:44
F_MGROS0426	707,20	0	0 %	717,70	707,20	5	355,2	17:44
F_TCELL0326	122,55	0	0 %	123,05	121,45	1.013	12.365,3	17:44
F_TKFEN0226	83,92	0	0 %	87,05	83,58	31.120	265.565,9	17:44
F_XPTUSD0226	2.145,40	0	0 %	2.149,50	2.095,10	322	682,4	17:44
F_AKSEN0326	72,34	0	0 %	73,16	70,98	1.961	14.177,3	17:44
F_AKSEN0226	70,46	0	0 %	71,33	69,07	30.503	215.384,0	17:44
F_KRDMD0426	32,32	0	0 %	32,35	32,00	301	964,4	17:44
F_ARCLK0426	131,25	0	0 %	132,55	131,05	11	144,5	17:44
F_XU0300426	15.778,00	0	0 %	16.004,00	15.723,00	3.840	609.208,3	17:44
F_ULKER0226	134,65	0	0 %	139,75	134,25	15.315	208.693,6	17:44
F_XLBNK0426	17.920,00	0	0 %	18.282,00	17.900,00	149	26.806,9	17:44
F_SAHOL0426	108,95	0	0 %	112,70	108,90	62	683,0	17:44
F_ALARK0326	117,35	0	0 %	119,95	116,50	2.072	24.696,7	17:44
F_DOAS0226	235,95	0	0 %	247,90	235,15	8.266	199.588,3	17:43
F_ARCLK0226	124,55	0	0 %	127,80	124,15	7.142	89.673,0	17:43
F_EURUSD0226	1,19	0	0 %	1,19	1,19	3.153	3.760,0	17:43
F_ENKAI0226	96,57	0	0 %	99,27	96,10	25.278	246.732,3	17:43
F_BIMAS0326	726,80	0	0 %	735,20	722,20	593	43.499,4	17:43
F_SOKM0426	70,60	0	0 %	70,86	68,76	34	238,2	17:43
F_GARAN0226	157,30	0	0 %	161,50	156,30	81.750	1.301.439,5	17:43
F_KRDMD0326	31,40	0	0 %	31,65	31,13	4.964	15.548,6	17:43
F_AEFES0426	21,80	0	0 %	22,13	21,65	1.392	3.028,7	17:43
F_AEFES0326	21,20	0	0 %	21,59	21,05	11.834	25.139,9	17:43
F_TRMET0326	141,15	0	0 %	141,65	135,55	1.033	14.311,7	17:43
F_PETKM0326	19,64	0	0 %	20,07	19,43	8.763	17.298,2	17:43
F_SAHOL0326	107,90	0	0 %	111,05	107,55	4.095	44.749,8	17:43
F_SAHOL0226	105,15	0	0 %	108,25	104,55	74.268	790.417,8	17:43
F_AEFES0226	20,66	0	0 %	21,00	20,51	140.304	290.556,2	17:43
F_XPTUSD0426	2.204,00	0	0 %	2.204,00	2.111,10	25	54,2	17:43
F_GARAN0426	161,00	0	0 %	164,65	157,25	395	6.386,8	17:43
F_EKGYO0226	24,48	0	0 %	25,50	24,31	489.573	1.211.966,3	17:43
F_EKGYO0326	25,02	0	0 %	26,07	24,94	16.287	41.474,4	17:43
F_TKFEN0326	85,93	0	0 %	89,01	85,67	1.364	11.903,5	17:43
F_YKBNK0326	40,84	0	0 %	41,36	40,58	19.482	79.406,9	17:43
F_HALKB0326	47,19	0	0 %	47,41	46,31	7.008	33.136,3	17:43
F_TTKOM0426	71,64	0	0 %	72,96	71,26	19	137,1	17:43
F_ENKAI0426	101,00	0	0 %	101,75	101,00	43	435,6	17:43
F_ALARK0426	119,80	0	0 %	121,55	119,80	102	1.238,3	17:43
F_ULKER0326	137,65	0	0 %	143,05	137,65	653	9.160,4	17:43
F_TAVHL0326	365,85	0	0 %	383,95	364,80	394	14.725,3	17:43
F_ISCTR0326	17,43	0	0 %	17,67	17,33	18.202	31.774,2	17:43
F_OYAKC0226	26,49	0	0 %	27,29	26,46	45.498	122.381,6	17:43
F_XAUUSD0426	5.156,40	0	0 %	5.170,00	5.115,20	5.035	25.865,8	17:43
F_GARAN0326	157,30	0	0 %	161,50	156,40	3.852	61.255,0	17:42
F_ASTOR0226	167,45	0	0 %	168,70	164,10	68.350	1.137.687,6	17:42
F_TCELL0426	125,65	0	0 %	126,25	124,60	103	1.290,6	17:42
F_X10XB0426	17.741,00	0	0 %	17.741,00	17.741,00	1	177,4	17:42
F_X10XB0226	17.002,00	0	0 %	17.161,00	17.002,00	8	1.367,7	17:42
F_USDTRY0626	48,53	0	0 %	48,58	48,53	186	9.029,2	17:42
F_SASA0226	2,56	0	0 %	2,63	2,54	3.083.982	797.949,1	17:42
F_CIMSA0226	51,55	0	0 %	53,17	51,47	25.158	131.596,6	17:42
F_EKGYO0426	25,67	0	0 %	26,51	25,50	199	518,6	17:42
F_HALKB0226	46,05	0	0 %	46,28	45,14	149.735	686.299,3	17:42
F_XAUUSD0626	5.188,20	0	0 %	5.211,20	5.158,10	1.710	8.864,1	17:42
F_ALARK0226	114,55	0	0 %	117,10	113,70	13.252	152.372,2	17:42
F_TOASO0226	318,15	0	0 %	332,55	317,60	24.391	789.149,2	17:42
F_TRALT0226	53,14	0	0 %	53,32	48,49	471.328	2.408.033,2	17:42
F_TRALT0326	54,30	0	0 %	54,40	49,71	21.473	111.800,8	17:42
F_ENKAI0326	98,97	0	0 %	101,20	98,55	1.242	12.404,6	17:42
F_EURTRY0226	52,60	0	0 %	52,71	52,55	1.230	64.771,3	17:42
F_YKBNK0426	41,50	0	0 %	42,00	40,91	298	1.241,7	17:42
F_ASELS0426	316,40	0	0 %	317,20	312,30	172	5.429,7	17:42
F_TUPRS0426	218,60	0	0 %	226,50	218,50	234	5.176,1	17:42
F_ODAS0226	6,10	0	0 %	6,28	5,94	430.749	264.400,8	17:42
F_ODAS0326	6,25	0	0 %	6,44	6,11	13.066	8.262,4	17:42
F_ENJSA0426	111,40	0	0 %	115,85	111,40	17	193,7	17:42
F_GUBRF0326	539,40	0	0 %	554,00	532,00	856	46.411,4	17:42
F_DOHOL0226	21,25	0	0 %	21,40	21,03	48.158	102.275,5	17:42
F_OYAKC0326	27,21	0	0 %	27,96	27,17	1.364	3.771,7	17:41
F_USDTRY0226	44,17	0	0 %	44,20	44,14	114.923	5.077.119,8	17:41
F_USDTRY0326	45,31	0	0 %	45,34	45,30	197.716	8.961.005,9	17:41
F_ISCTR0226	17,15	0	0 %	17,43	17,06	1.399.138	2.408.078,1	17:41
F_ASELS0226	300,05	0	0 %	301,70	295,40	59.715	1.789.736,6	17:41
F_KONTR0426	10,77	0	0 %	10,97	10,70	1.873	2.021,9	17:40
F_TOASO0426	324,85	0	0 %	340,00	320,90	40	1.313,0	17:40
F_XPTUSD0626	2.266,90	0	0 %	2.266,90	2.175,20	2	4,4	17:40
F_EREGL0326	30,35	0	0 %	31,46	30,21	28.806	88.404,9	17:40
F_TOASO0326	322,35	0	0 %	336,65	321,20	1.069	34.846,3	17:40
F_MGROS0226	670,50	0	0 %	685,40	670,00	4.814	325.475,4	17:40
F_ASELS0326	307,75	0	0 %	309,25	303,55	2.005	61.645,4	17:40
F_TSKB0326	13,98	0	0 %	14,06	13,89	1.055	1.474,6	17:40
F_TSKB0226	13,62	0	0 %	13,73	13,53	72.961	99.460,9	17:40
F_VESTL0426	34,36	0	0 %	34,60	34,23	6	20,6	17:39
F_HALKB0426	48,15	0	0 %	48,40	47,62	68	325,8	17:39
F_TRALT0426	55,68	0	0 %	55,69	51,19	481	2.589,3	17:39
F_EURUSD0426	1,20	0	0 %	1,20	1,20	67	80,2	17:38
F_VAKBN0326	38,04	0	0 %	39,56	37,78	1.763	6.764,6	17:38
F_TSKB0426	14,35	0	0 %	14,44	14,31	61	88,0	17:38
F_AKSEN0426	73,00	0	0 %	75,33	71,28	99	729,7	17:37
F_DOHOL0326	21,83	0	0 %	21,91	21,56	510	1.109,8	17:37
F_ENJSA0326	113,05	0	0 %	116,05	111,90	141	1.596,8	17:37
F_PGSUS0326	216,65	0	0 %	220,60	215,90	3.954	86.637,9	17:36
F_CIMSA0326	52,93	0	0 %	54,29	52,83	389	2.090,1	17:36
F_HEKTS0226	3,31	0	0 %	3,39	3,29	333.186	111.394,2	17:36
F_HEKTS0326	3,40	0	0 %	3,48	3,37	7.169	2.450,3	17:36
F_EURTRY1226	66,53	0	0 %	66,60	66,45	247	16.444,1	17:34
F_AKBNK0426	87,10	0	0 %	89,94	87,10	422	3.712,8	17:34
F_DOHOL0426	22,43	0	0 %	22,43	22,15	29	64,6	17:32
F_VESTL0226	32,45	0	0 %	32,96	32,23	13.547	44.084,5	17:32
F_EURTRY0326	54,14	0	0 %	54,15	54,08	14	757,4	17:32
F_SOKM0326	68,90	0	0 %	69,31	66,71	217	1.482,9	17:31
F_MGROS0326	687,20	0	0 %	700,70	685,30	330	22.824,0	17:30
F_CIMSA0426	54,00	0	0 %	55,11	54,00	129	700,7	17:30
F_KONTR0326	10,51	0	0 %	10,76	10,36	15.326	16.595,8	17:30
F_EURUSD0326	1,20	0	0 %	1,20	1,19	47	56,1	17:29
F_ARCLK0326	127,80	0	0 %	130,70	127,50	220	2.827,7	17:29
F_XU0301226	18.785,00	0	0 %	19.086,00	18.785,00	15	2.843,2	17:29
F_XLBNK1226	20.861,00	0	0 %	20.861,00	20.861,00	1	208,6	17:29
F_ISCTR0426	17,81	0	0 %	18,09	17,73	706	1.260,0	17:27
F_OYAKC0426	28,20	0	0 %	28,79	27,94	55	156,4	17:24
F_XCUUSD0426	13.261,00	0	0 %	13.697,00	13.261,00	6	8,1	17:24
F_XLBNK0626	19.112,00	0	0 %	19.112,00	18.981,00	2	380,9	17:20
F_ENJSA0226	109,90	0	0 %	113,60	109,10	4.369	48.163,3	17:19
F_KONTR0226N1	10,27	0	0 %	10,53	10,15	99.344	198.703,6	17:19
F_SASA0326	2,62	0	0 %	2,69	2,61	287.202	76.027,0	17:14
F_USDTRY0327	58,45	0	0 %	58,45	58,45	7	409,1	17:10
F_XCUUSD0226	13.194,50	0	0 %	13.300,00	13.194,50	23	30,4	17:03
F_CNHTRY0226	6,39	0	0 %	6,41	6,39	2	127,9	16:56
F_EURUSD1226	1,21	0	0 %	1,21	1,21	126	152,6	16:52
F_USDTRY0526	47,35	0	0 %	47,38	47,35	1.883	89.185,7	16:52
F_USDTRY1226	55,32	0	0 %	55,33	55,21	3.923	216.979,6	16:45
F_SASA0426	2,69	0	0 %	2,75	2,69	8.608	2.340,3	16:33
F_USDTRY0426	46,40	0	0 %	46,44	46,40	9.332	433.067,0	16:24
F_USDTRY0527	60,50	0	0 %	60,50	60,50	42	2.541,0	16:20
F_USDTRY0726	49,70	0	0 %	49,70	49,62	210	10.434,6	16:05
F_EURTRY0426	55,49	0	0 %	55,59	55,46	25	1.387,3	15:29
F_USDTRY1026	52,88	0	0 %	52,88	52,82	21	1.110,1	15:17
F_HEKTS0426	3,51	0	0 %	3,58	3,49	493	175,6	15:15
F_ODAS0426	6,58	0	0 %	6,77	6,31	310	200,1	15:11
F_USDTRY0227	57,41	0	0 %	57,41	57,40	25	1.435,1	14:40
F_USDTRY0826	50,76	0	0 %	50,76	50,72	7	355,0	13:44
F_USDTRY0427	59,55	0	0 %	59,55	59,55	17	1.012,3	13:35
F_USDTRY0926	51,81	0	0 %	51,86	51,81	12	621,8	07:30