CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XU0301226 | 14.266,00 | 0 | 0 % | 14.314,00 | 14.244,00 | 14.879 | 2.123.075,6 | 09:45 |
| F_TAVHL1226 | 272,35 | 0 | 0 % | 273,05 | 272,25 | 7 | 190,7 | 09:45 |
| F_XU0300427 | 15.540,00 | 0 | 0 % | 15.572,00 | 15.512,00 | 15 | 2.330,3 | 09:45 |
| F_TUPRS0127 | 365,35 | 0 | 0 % | 366,65 | 365,35 | 2 | 73,2 | 09:45 |
| F_DOAS1226 | 139,30 | 0 | 0 % | 140,65 | 139,05 | 34 | 475,9 | 09:45 |
| F_XLBNK1226 | 14.432,00 | 0 | 0 % | 14.491,00 | 14.430,00 | 143 | 20.664,9 | 09:45 |
| F_XAUUSD1226 | 3.949,50 | 0 | 0 % | 3.957,50 | 3.941,10 | 1.200 | 4.743,5 | 09:45 |
| F_XAUTRYM1226 | 6.660,00 | 0 | 0 % | 6.677,50 | 6.650,80 | 2.810 | 18.737,0 | 09:45 |
| F_XAGUSD1226 | 49,63 | 0 | 0 % | 49,98 | 49,63 | 3.568 | 1.774,6 | 09:45 |
| F_BIMAS1126 | 359,25 | 0 | 0 % | 364,05 | 357,65 | 380 | 13.679,6 | 09:45 |
| F_XLBNK0227 | 15.170,00 | 0 | 0 % | 15.170,00 | 15.170,00 | 1 | 151,7 | 09:45 |
| F_ISCTR1126 | 12,50 | 0 | 0 % | 12,57 | 12,47 | 16.620 | 20.778,7 | 09:45 |
| F_XAUUSD0227 | 3.990,80 | 0 | 0 % | 3.993,80 | 3.988,90 | 31 | 123,7 | 09:44 |
| F_PETKM1126 | 17,01 | 0 | 0 % | 17,02 | 16,80 | 2.766 | 4.690,1 | 09:44 |
| F_BIMAS1226 | 367,45 | 0 | 0 % | 368,55 | 365,85 | 8 | 293,3 | 09:44 |
| F_PETKM1226 | 17,43 | 0 | 0 % | 17,43 | 17,27 | 232 | 402,3 | 09:44 |
| F_SASA0127 | 1,57 | 0 | 0 % | 1,65 | 1,57 | 117 | 18,5 | 09:44 |
| F_XAUUSD0427 | 4.024,60 | 0 | 0 % | 4.079,40 | 4.024,60 | 3 | 12,1 | 09:44 |
| F_AEFES0127 | 17,37 | 0 | 0 % | 17,37 | 17,35 | 84 | 145,8 | 09:44 |
| F_ODAS1226 | 4,48 | 0 | 0 % | 4,49 | 4,45 | 400 | 179,1 | 09:44 |
| F_ULKER1226 | 80,00 | 0 | 0 % | 80,26 | 80,00 | 17 | 136,2 | 09:44 |
| F_OYAKC1126 | 18,50 | 0 | 0 % | 18,99 | 18,44 | 1.717 | 3.191,8 | 09:44 |
| F_ODAS1126 | 4,35 | 0 | 0 % | 4,37 | 4,33 | 3.933 | 1.710,9 | 09:44 |
| F_EKGYO1126 | 17,05 | 0 | 0 % | 17,07 | 16,89 | 3.357 | 5.700,8 | 09:44 |
| F_AEFES1126 | 16,38 | 0 | 0 % | 16,67 | 16,35 | 1.362 | 2.240,0 | 09:44 |
| F_XU0300227 | 14.917,00 | 0 | 0 % | 15.028,00 | 14.912,00 | 138 | 20.617,5 | 09:44 |
| F_ASTOR1126 | 155,85 | 0 | 0 % | 157,15 | 155,45 | 891 | 13.914,8 | 09:44 |
| F_ASTOR1226 | 161,00 | 0 | 0 % | 162,40 | 160,20 | 16 | 258,4 | 09:44 |
| F_AKBNK1226 | 66,30 | 0 | 0 % | 66,50 | 66,30 | 144 | 955,5 | 09:44 |
| F_DOAS0127 | 144,20 | 0 | 0 % | 144,20 | 143,75 | 9 | 129,6 | 09:44 |
| F_AKBNK1126 | 64,45 | 0 | 0 % | 64,59 | 64,31 | 7.937 | 51.190,0 | 09:44 |
| F_KRDMD0127 | 40,43 | 0 | 0 % | 40,43 | 40,42 | 3 | 12,1 | 09:44 |
| F_TRALT1226 | 35,18 | 0 | 0 % | 35,90 | 35,18 | 8 | 28,5 | 09:44 |
| F_EKGYO1226 | 17,48 | 0 | 0 % | 17,63 | 17,41 | 72 | 125,7 | 09:44 |
| F_GARAN0127 | 138,00 | 0 | 0 % | 138,00 | 137,90 | 2 | 27,6 | 09:44 |
| F_DOAS1126 | 136,10 | 0 | 0 % | 137,25 | 135,05 | 551 | 7.472,0 | 09:44 |
| F_ASELS1126 | 348,85 | 0 | 0 % | 350,70 | 347,75 | 680 | 23.718,2 | 09:44 |
| F_PGSUS1126 | 123,45 | 0 | 0 % | 124,65 | 123,35 | 637 | 7.876,2 | 09:44 |
| F_TOASO1126 | 223,80 | 0 | 0 % | 226,35 | 223,65 | 66 | 1.482,5 | 09:44 |
| F_TKFEN1126 | 200,60 | 0 | 0 % | 204,15 | 200,10 | 353 | 7.130,8 | 09:44 |
| F_TUPRS1126 | 346,45 | 0 | 0 % | 347,95 | 344,45 | 847 | 29.316,4 | 09:44 |
| F_AEFES1226 | 16,81 | 0 | 0 % | 17,12 | 16,81 | 219 | 369,8 | 09:44 |
| F_TUPRS1226 | 356,95 | 0 | 0 % | 356,95 | 355,75 | 3 | 107,0 | 09:44 |
| F_GARAN1226 | 134,70 | 0 | 0 % | 135,00 | 134,45 | 9 | 121,1 | 09:44 |
| F_PGSUS1226 | 127,00 | 0 | 0 % | 127,25 | 126,85 | 24 | 304,9 | 09:44 |
| F_THYAO1226 | 272,20 | 0 | 0 % | 275,20 | 271,75 | 48 | 1.306,3 | 09:44 |
| F_KRDMD1226 | 39,57 | 0 | 0 % | 39,59 | 39,57 | 10 | 39,6 | 09:44 |
| F_TRALT1126 | 34,18 | 0 | 0 % | 34,75 | 34,02 | 5.123 | 17.545,0 | 09:44 |
| F_DOHOL1126 | 16,54 | 0 | 0 % | 16,68 | 16,52 | 266 | 440,2 | 09:44 |
| F_THYAO1126 | 264,90 | 0 | 0 % | 266,30 | 264,05 | 2.392 | 63.287,8 | 09:44 |
| F_GARAN1126 | 130,85 | 0 | 0 % | 131,85 | 130,05 | 1.002 | 13.113,4 | 09:44 |
| F_ULKER1126 | 77,21 | 0 | 0 % | 77,99 | 77,21 | 21 | 163,4 | 09:44 |
| F_DOHOL1226 | 17,15 | 0 | 0 % | 17,15 | 17,14 | 2 | 3,4 | 09:44 |
| F_KRDMD1126 | 38,54 | 0 | 0 % | 38,70 | 38,51 | 2.076 | 8.011,0 | 09:44 |
| F_XLBNK0427 | 15.753,00 | 0 | 0 % | 15.755,00 | 15.753,00 | 3 | 472,6 | 09:44 |
| F_XAGUSD0227 | 50,20 | 0 | 0 % | 50,39 | 50,20 | 171 | 86,0 | 09:44 |
| F_XAUTRYM0227 | 7.040,00 | 0 | 0 % | 7.062,90 | 7.040,00 | 129 | 908,5 | 09:44 |
| F_KCHOL1126 | 198,85 | 0 | 0 % | 200,45 | 198,50 | 422 | 8.399,5 | 09:44 |
| F_YKBNK1126 | 36,19 | 0 | 0 % | 36,36 | 36,13 | 7.463 | 27.032,4 | 09:44 |
| F_XAGUSD0427 | 50,61 | 0 | 0 % | 50,98 | 50,61 | 45 | 22,9 | 09:44 |
| F_TRMET1126 | 98,21 | 0 | 0 % | 99,00 | 98,11 | 758 | 7.463,6 | 09:44 |
| F_EURUSD1126 | 1,12 | 0 | 0 % | 1,12 | 1,12 | 1.019 | 1.141,5 | 09:44 |
| F_OYAKC1226 | 19,07 | 0 | 0 % | 19,44 | 19,07 | 203 | 389,7 | 09:44 |
| F_USDTRY1226 | 52,38 | 0 | 0 % | 52,38 | 52,37 | 593 | 31.061,1 | 09:44 |
| F_YKBNK1226 | 37,21 | 0 | 0 % | 37,50 | 37,00 | 104 | 387,2 | 09:44 |
| F_FROTO1226 | 66,50 | 0 | 0 % | 66,50 | 66,46 | 2 | 13,3 | 09:44 |
| F_GUBRF1226 | 285,90 | 0 | 0 % | 285,90 | 283,95 | 12 | 341,7 | 09:44 |
| F_GUBRF1126 | 277,70 | 0 | 0 % | 283,10 | 274,65 | 646 | 18.038,7 | 09:44 |
| F_TCELL1226 | 91,11 | 0 | 0 % | 92,40 | 90,90 | 21 | 191,6 | 09:44 |
| F_GUBRF0127 | 292,00 | 0 | 0 % | 292,00 | 290,00 | 5 | 145,4 | 09:44 |
| F_FROTO1126 | 64,74 | 0 | 0 % | 65,00 | 64,52 | 513 | 3.319,7 | 09:44 |
| F_ENKAI1126 | 81,38 | 0 | 0 % | 82,07 | 81,09 | 397 | 3.230,9 | 09:44 |
| F_TCELL1126 | 92,64 | 0 | 0 % | 93,69 | 92,00 | 770 | 7.123,0 | 09:44 |
| F_AKBNK0127 | 67,98 | 0 | 0 % | 67,98 | 67,98 | 9 | 61,2 | 09:44 |
| F_TCELL0127 | 93,30 | 0 | 0 % | 93,31 | 93,30 | 2 | 18,7 | 09:44 |
| F_EREGL1126 | 30,52 | 0 | 0 % | 30,75 | 30,50 | 4.575 | 14.013,7 | 09:44 |
| F_USDTRY1126 | 51,07 | 0 | 0 % | 51,08 | 51,07 | 1.594 | 81.407,5 | 09:44 |
| F_EREGL1226 | 31,42 | 0 | 0 % | 31,71 | 31,42 | 198 | 624,2 | 09:44 |
| F_MGROS1126 | 433,10 | 0 | 0 % | 435,45 | 432,15 | 188 | 8.175,6 | 09:44 |
| F_THYAO0127 | 279,25 | 0 | 0 % | 284,00 | 279,25 | 2 | 56,3 | 09:44 |
| F_ARCLK1126 | 68,53 | 0 | 0 % | 68,59 | 68,05 | 817 | 5.591,6 | 09:44 |
| F_HALKB1126 | 40,63 | 0 | 0 % | 40,75 | 40,52 | 619 | 2.519,2 | 09:44 |
| F_SISE1126 | 33,85 | 0 | 0 % | 34,18 | 33,71 | 2.106 | 7.121,8 | 09:44 |
| F_USDTRY0127 | 53,60 | 0 | 0 % | 53,69 | 53,51 | 27 | 1.446,5 | 09:44 |
| F_ASELS1226 | 358,10 | 0 | 0 % | 360,75 | 357,90 | 20 | 717,7 | 09:43 |
| F_ENKAI1226 | 83,26 | 0 | 0 % | 83,41 | 83,25 | 11 | 91,7 | 09:43 |
| F_TTKOM1226 | 49,43 | 0 | 0 % | 50,00 | 49,43 | 6 | 29,9 | 09:43 |
| F_TTKOM1126 | 48,11 | 0 | 0 % | 48,40 | 48,03 | 288 | 1.386,7 | 09:43 |
| F_SISE1226 | 35,12 | 0 | 0 % | 35,16 | 35,12 | 12 | 42,2 | 09:43 |
| F_ENJSA1126 | 114,10 | 0 | 0 % | 114,80 | 113,75 | 540 | 6.164,0 | 09:43 |
| F_TKFEN1226 | 206,40 | 0 | 0 % | 208,00 | 206,40 | 12 | 248,6 | 09:43 |
| F_EURTRY1226 | 58,85 | 0 | 0 % | 58,86 | 58,85 | 2 | 117,7 | 09:43 |
| F_SAHOL1126 | 84,35 | 0 | 0 % | 84,66 | 84,31 | 641 | 5.411,4 | 09:43 |
| F_CIMSA1126 | 40,31 | 0 | 0 % | 40,59 | 40,20 | 245 | 991,4 | 09:43 |
| F_KCHOL1226 | 204,30 | 0 | 0 % | 205,00 | 204,30 | 6 | 122,9 | 09:43 |
| F_TOASO1226 | 230,20 | 0 | 0 % | 230,60 | 230,20 | 2 | 46,1 | 09:43 |
| F_ISCTR1226 | 12,85 | 0 | 0 % | 12,90 | 12,84 | 548 | 703,7 | 09:43 |
| F_AKSEN1126 | 63,26 | 0 | 0 % | 64,00 | 62,52 | 139 | 880,1 | 09:43 |
| F_BRSAN1126 | 670,30 | 0 | 0 % | 676,00 | 669,70 | 79 | 5.304,5 | 09:43 |
| F_ODAS0127 | 4,58 | 0 | 0 % | 4,60 | 4,58 | 308 | 141,7 | 09:43 |
| F_ENJSA1226 | 117,40 | 0 | 0 % | 119,95 | 117,35 | 24 | 284,9 | 09:43 |
| F_ALARK1226 | 98,84 | 0 | 0 % | 100,50 | 98,84 | 26 | 259,6 | 09:43 |
| F_ALARK1126 | 95,99 | 0 | 0 % | 96,70 | 95,52 | 152 | 1.459,3 | 09:43 |
| F_TAVHL1126 | 265,10 | 0 | 0 % | 268,05 | 265,00 | 190 | 5.062,4 | 09:43 |
| F_VAKBN1126 | 30,14 | 0 | 0 % | 30,23 | 29,81 | 1.175 | 3.537,2 | 09:42 |
| F_TKFEN0127 | 216,90 | 0 | 0 % | 216,90 | 216,90 | 4 | 86,8 | 09:42 |
| F_SAHOL1226 | 86,80 | 0 | 0 % | 87,86 | 86,80 | 15 | 131,6 | 09:42 |
| F_CIMSA1226 | 41,20 | 0 | 0 % | 41,50 | 41,20 | 8 | 33,1 | 09:42 |
| F_EREGL0127 | 32,30 | 0 | 0 % | 32,39 | 32,30 | 3 | 9,7 | 09:42 |
| F_SASA1126 | 1,49 | 0 | 0 % | 1,50 | 1,48 | 132.076 | 19.673,2 | 09:41 |
| F_USDTRY0927 | 64,47 | 0 | 0 % | 64,47 | 64,47 | 1 | 64,5 | 09:41 |
| F_SOKM1126 | 53,80 | 0 | 0 % | 53,96 | 53,70 | 123 | 662,0 | 09:41 |
| F_TSKB1126 | 9,49 | 0 | 0 % | 9,56 | 9,49 | 466 | 443,4 | 09:41 |
| F_USDTRY0327 | 56,25 | 0 | 0 % | 56,25 | 56,23 | 161 | 9.055,4 | 09:40 |
| F_VESTL0127 | 13,05 | 0 | 0 % | 13,05 | 13,05 | 310 | 404,6 | 09:40 |
| F_SOKM1226 | 55,40 | 0 | 0 % | 55,40 | 55,39 | 10 | 55,4 | 09:40 |
| F_HEKTS1226 | 1,77 | 0 | 0 % | 1,77 | 1,77 | 27 | 4,8 | 09:40 |
| F_SASA1226 | 1,53 | 0 | 0 % | 1,56 | 1,52 | 1.500 | 230,8 | 09:40 |
| F_VESTL1226 | 12,81 | 0 | 0 % | 12,81 | 12,05 | 2.109 | 2.638,4 | 09:40 |
| F_VESTL1126 | 12,54 | 0 | 0 % | 12,54 | 11,94 | 19.058 | 23.533,9 | 09:40 |
| F_HEKTS1126 | 1,73 | 0 | 0 % | 1,74 | 1,72 | 9.020 | 1.560,4 | 09:39 |
| F_YKBNK0127 | 37,92 | 0 | 0 % | 39,80 | 37,92 | 22 | 85,5 | 09:39 |
| F_AKSEN0127 | 66,50 | 0 | 0 % | 66,50 | 66,50 | 6 | 39,9 | 09:39 |
| F_TAVHL0127 | 280,00 | 0 | 0 % | 280,00 | 280,00 | 2 | 56,0 | 09:37 |
