CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_TRALT0326 | 53,10 | 0 | 0 % | 53,67 | 53,04 | 21 | 112,2 | 09:44 |
| F_TKFEN0326 | 76,49 | 0 | 0 % | 77,90 | 76,49 | 2 | 15,4 | 09:44 |
| F_VAKBN0326 | 35,80 | 0 | 0 % | 35,80 | 35,80 | 1 | 3,6 | 09:44 |
| F_ASELS0226 | 312,80 | 0 | 0 % | 314,40 | 310,65 | 537 | 16.828,7 | 09:44 |
| F_GUBRF0226 | 449,65 | 0 | 0 % | 449,65 | 448,55 | 3 | 134,7 | 09:44 |
| F_GUBRF0126 | 439,50 | 0 | 0 % | 439,50 | 437,05 | 128 | 5.610,9 | 09:44 |
| F_SISE0126 | 40,38 | 0 | 0 % | 40,60 | 40,04 | 13.328 | 53.733,4 | 09:44 |
| F_ASTOR0126 | 160,40 | 0 | 0 % | 160,90 | 157,00 | 5.338 | 85.342,3 | 09:44 |
| F_TOASO0126 | 300,15 | 0 | 0 % | 301,85 | 299,80 | 239 | 7.181,9 | 09:44 |
| F_XAGUSD0426 | 100,43 | 0 | 0 % | 100,70 | 100,11 | 2.138 | 2.143,5 | 09:44 |
| F_XAUTRYM0226 | 7.153,50 | 0 | 0 % | 7.171,00 | 7.143,40 | 7.946 | 56.874,7 | 09:44 |
| F_XAUUSD0226 | 5.005,10 | 0 | 0 % | 5.010,00 | 5.000,10 | 3.085 | 15.441,1 | 09:44 |
| F_BIMAS0226 | 645,30 | 0 | 0 % | 648,00 | 644,90 | 70 | 4.521,9 | 09:44 |
| F_SISE0226 | 41,31 | 0 | 0 % | 41,44 | 40,98 | 992 | 4.089,5 | 09:44 |
| F_ASTOR0226 | 164,00 | 0 | 0 % | 165,00 | 160,45 | 1.238 | 20.269,4 | 09:44 |
| F_XAGUSD0626 | 101,01 | 0 | 0 % | 101,70 | 100,67 | 493 | 496,8 | 09:44 |
| F_AEFES0326 | 18,46 | 0 | 0 % | 20,43 | 18,46 | 59 | 117,3 | 09:44 |
| F_HALKB0226 | 44,85 | 0 | 0 % | 45,00 | 44,72 | 55 | 246,6 | 09:44 |
| F_EKGYO0226 | 23,69 | 0 | 0 % | 23,80 | 23,60 | 462 | 1.096,1 | 09:44 |
| F_XU0300226 | 14.548,00 | 0 | 0 % | 14.560,00 | 14.481,00 | 8.401 | 1.221.069,9 | 09:44 |
| F_HALKB0126 | 43,84 | 0 | 0 % | 43,97 | 43,69 | 4.046 | 17.712,4 | 09:44 |
| F_EKGYO0126 | 23,17 | 0 | 0 % | 23,35 | 23,05 | 12.505 | 28.972,3 | 09:44 |
| F_TCELL0126 | 114,10 | 0 | 0 % | 114,20 | 112,70 | 3.467 | 39.406,4 | 09:44 |
| F_PETKM0126 | 18,12 | 0 | 0 % | 18,13 | 17,96 | 9.746 | 17.601,3 | 09:44 |
| F_XPTUSD0226 | 2.711,00 | 0 | 0 % | 2.735,10 | 2.710,10 | 240 | 653,1 | 09:44 |
| F_ULKER0226 | 134,10 | 0 | 0 % | 134,40 | 133,00 | 21 | 281,5 | 09:44 |
| F_KRDMD0326 | 31,00 | 0 | 0 % | 31,00 | 31,00 | 1 | 3,1 | 09:44 |
| F_AKBNK0326 | 81,22 | 0 | 0 % | 81,22 | 81,22 | 13 | 105,6 | 09:44 |
| F_XAGUSD0226 | 99,83 | 0 | 0 % | 100,00 | 99,52 | 18.417 | 18.364,3 | 09:44 |
| F_YKBNK0126 | 38,29 | 0 | 0 % | 38,35 | 38,15 | 10.507 | 40.197,6 | 09:44 |
| F_ASELS0126 | 305,80 | 0 | 0 % | 308,20 | 303,00 | 3.471 | 106.294,3 | 09:44 |
| F_TTKOM0126 | 65,16 | 0 | 0 % | 65,49 | 64,92 | 2.298 | 14.961,2 | 09:44 |
| F_XAUTRYM0426 | 7.587,00 | 0 | 0 % | 7.614,00 | 7.583,00 | 714 | 5.422,2 | 09:44 |
| F_ASTOR0326 | 168,00 | 0 | 0 % | 168,00 | 165,30 | 45 | 751,1 | 09:44 |
| F_AKBNK0126 | 78,66 | 0 | 0 % | 78,73 | 78,29 | 4.049 | 31.820,6 | 09:44 |
| F_AEFES0126 | 17,84 | 0 | 0 % | 17,89 | 17,75 | 3.155 | 5.631,7 | 09:44 |
| F_XAUUSD0426 | 5.068,80 | 0 | 0 % | 5.077,00 | 5.060,00 | 244 | 1.237,2 | 09:44 |
| F_XPDUSD0226 | 1.985,20 | 0 | 0 % | 1.986,50 | 1.942,90 | 43 | 85,1 | 09:44 |
| F_TRALT0126 | 50,59 | 0 | 0 % | 51,57 | 49,80 | 13.829 | 70.131,8 | 09:44 |
| F_AKBNK0226 | 80,45 | 0 | 0 % | 80,59 | 80,06 | 545 | 4.383,1 | 09:44 |
| F_DOHOL0326 | 21,29 | 0 | 0 % | 21,29 | 21,29 | 1 | 2,1 | 09:44 |
| F_EREGL0226 | 27,68 | 0 | 0 % | 27,75 | 27,64 | 816 | 2.260,8 | 09:44 |
| F_KRDMD0126 | 29,59 | 0 | 0 % | 29,60 | 29,44 | 4.087 | 12.083,6 | 09:44 |
| F_EREGL0126 | 27,06 | 0 | 0 % | 27,09 | 26,98 | 12.491 | 33.765,8 | 09:44 |
| F_THYAO0326 | 317,55 | 0 | 0 % | 318,00 | 316,50 | 6 | 190,6 | 09:44 |
| F_SAHOL0326 | 102,00 | 0 | 0 % | 102,00 | 102,00 | 5 | 51,0 | 09:44 |
| F_AKSEN0126 | 71,03 | 0 | 0 % | 71,28 | 70,90 | 403 | 2.864,9 | 09:44 |
| F_SAHOL0126 | 96,33 | 0 | 0 % | 96,48 | 95,93 | 2.678 | 25.774,4 | 09:44 |
| F_OYAKC0126 | 26,73 | 0 | 0 % | 26,80 | 26,53 | 1.835 | 4.898,9 | 09:44 |
| F_ISCTR0126 | 14,81 | 0 | 0 % | 14,87 | 14,74 | 31.580 | 46.807,5 | 09:44 |
| F_USDTRY1226 | 55,53 | 0 | 0 % | 55,53 | 55,50 | 109 | 6.049,8 | 09:44 |
| F_AKSEN0226 | 72,75 | 0 | 0 % | 73,00 | 72,51 | 180 | 1.311,7 | 09:44 |
| F_OYAKC0226 | 27,33 | 0 | 0 % | 27,35 | 27,20 | 142 | 388,0 | 09:44 |
| F_TRALT0226 | 51,78 | 0 | 0 % | 52,50 | 51,00 | 486 | 2.521,5 | 09:44 |
| F_SAHOL0226 | 98,78 | 0 | 0 % | 98,78 | 98,00 | 71 | 699,6 | 09:44 |
| F_TUPRS0226 | 235,00 | 0 | 0 % | 235,65 | 232,75 | 370 | 8.644,5 | 09:44 |
| F_XU0300426 | 15.076,00 | 0 | 0 % | 15.089,00 | 15.031,00 | 142 | 21.385,9 | 09:44 |
| F_TUPRS0126 | 230,50 | 0 | 0 % | 230,85 | 228,50 | 1.476 | 33.935,6 | 09:44 |
| F_TUPRS0326 | 236,70 | 0 | 0 % | 236,95 | 234,90 | 9 | 212,6 | 09:44 |
| F_XU0300626 | 15.639,00 | 0 | 0 % | 15.639,00 | 15.545,00 | 4 | 624,2 | 09:44 |
| F_THYAO0126 | 302,85 | 0 | 0 % | 303,00 | 301,00 | 2.647 | 80.047,9 | 09:44 |
| F_TRMET0126 | 136,00 | 0 | 0 % | 136,00 | 134,30 | 764 | 10.358,1 | 09:44 |
| F_TRMET0226 | 139,20 | 0 | 0 % | 139,20 | 138,50 | 32 | 444,5 | 09:44 |
| F_XPTUSD0426 | 2.824,10 | 0 | 0 % | 2.824,10 | 2.705,70 | 4 | 11,1 | 09:44 |
| F_THYAO0226 | 309,80 | 0 | 0 % | 310,05 | 308,50 | 209 | 6.470,9 | 09:44 |
| F_TCELL0226 | 116,90 | 0 | 0 % | 117,70 | 115,65 | 1.100 | 12.798,1 | 09:44 |
| F_PGSUS0126 | 205,25 | 0 | 0 % | 205,90 | 204,00 | 1.199 | 24.580,7 | 09:44 |
| F_SASA0126 | 2,41 | 0 | 0 % | 2,42 | 2,41 | 7.100 | 1.716,7 | 09:44 |
| F_ALARK0126 | 112,75 | 0 | 0 % | 113,00 | 110,00 | 1.415 | 15.771,7 | 09:44 |
| F_DOAS0126 | 237,30 | 0 | 0 % | 238,65 | 236,00 | 99 | 2.352,5 | 09:44 |
| F_DOAS0226 | 241,45 | 0 | 0 % | 244,40 | 241,45 | 26 | 629,3 | 09:44 |
| F_ALARK0226 | 115,50 | 0 | 0 % | 115,55 | 114,45 | 128 | 1.475,1 | 09:44 |
| F_KONTR0126N1 | 9,78 | 0 | 0 % | 9,80 | 9,76 | 642 | 1.219,1 | 09:44 |
| F_EURUSD0126 | 1,17 | 0 | 0 % | 1,18 | 1,17 | 104 | 122,1 | 09:44 |
| F_TSKB0226 | 13,39 | 0 | 0 % | 13,43 | 13,39 | 45 | 60,3 | 09:44 |
| F_GARAN0126 | 149,60 | 0 | 0 % | 149,80 | 149,10 | 900 | 13.461,8 | 09:44 |
| F_XAUUSD0626 | 5.138,60 | 0 | 0 % | 5.143,20 | 5.118,00 | 13 | 66,8 | 09:44 |
| F_VESTL0126 | 30,28 | 0 | 0 % | 30,30 | 30,03 | 1.265 | 3.821,7 | 09:44 |
| F_VESTL0226 | 31,06 | 0 | 0 % | 31,20 | 31,04 | 15 | 46,6 | 09:44 |
| F_TOASO0226 | 307,95 | 0 | 0 % | 309,10 | 307,10 | 61 | 1.878,9 | 09:44 |
| F_PGSUS0226 | 210,30 | 0 | 0 % | 210,50 | 209,20 | 197 | 4.137,6 | 09:44 |
| F_BIMAS0126 | 632,00 | 0 | 0 % | 634,00 | 629,20 | 340 | 21.486,3 | 09:44 |
| F_GARAN0226 | 153,05 | 0 | 0 % | 153,15 | 152,80 | 142 | 2.172,8 | 09:44 |
| F_EREGL0326 | 28,34 | 0 | 0 % | 28,50 | 28,34 | 61 | 172,9 | 09:44 |
| F_XPTUSD0626 | 2.800,00 | 0 | 0 % | 2.950,00 | 2.800,00 | 4 | 11,5 | 09:44 |
| F_USDTRY0226 | 44,45 | 0 | 0 % | 44,54 | 44,43 | 1.258 | 55.932,0 | 09:44 |
| F_XCUUSD0226 | 14.020,00 | 0 | 0 % | 14.494,00 | 14.007,00 | 100 | 142,0 | 09:44 |
| F_ISCTR0226 | 15,16 | 0 | 0 % | 15,23 | 15,11 | 2.020 | 3.063,2 | 09:44 |
| F_KCHOL0126 | 198,30 | 0 | 0 % | 198,60 | 197,25 | 3.605 | 71.412,4 | 09:44 |
| F_PETKM0226 | 18,54 | 0 | 0 % | 18,54 | 18,31 | 1.507 | 2.785,9 | 09:44 |
| F_PETKM0326 | 18,97 | 0 | 0 % | 18,97 | 18,91 | 5 | 9,5 | 09:44 |
| F_TTKOM0326 | 68,39 | 0 | 0 % | 68,50 | 68,20 | 8 | 54,7 | 09:44 |
| F_XLBNK0226 | 16.399,00 | 0 | 0 % | 16.401,00 | 16.371,00 | 85 | 13.924,8 | 09:44 |
| F_ENKAI0226 | 84,80 | 0 | 0 % | 85,44 | 84,70 | 138 | 1.172,0 | 09:44 |
| F_TSKB0126 | 13,10 | 0 | 0 % | 13,11 | 13,00 | 680 | 890,6 | 09:44 |
| F_ENKAI0126 | 82,90 | 0 | 0 % | 83,50 | 82,90 | 963 | 7.997,9 | 09:44 |
| F_SISE0326 | 42,40 | 0 | 0 % | 42,40 | 42,00 | 7 | 29,5 | 09:44 |
| F_ASELS0326 | 320,65 | 0 | 0 % | 322,25 | 319,85 | 83 | 2.661,9 | 09:44 |
| F_KONTR0226N1 | 10,04 | 0 | 0 % | 10,04 | 10,02 | 40 | 77,8 | 09:44 |
| F_TTKOM0226 | 66,50 | 0 | 0 % | 67,01 | 66,50 | 179 | 1.193,5 | 09:44 |
| F_EURUSD0426 | 1,18 | 0 | 0 % | 1,18 | 1,18 | 2 | 2,4 | 09:44 |
| F_DOHOL0126 | 20,35 | 0 | 0 % | 20,35 | 20,18 | 2.440 | 4.952,0 | 09:44 |
| F_USDTRY0126 | 43,50 | 0 | 0 % | 43,55 | 43,50 | 4.978 | 216.557,9 | 09:44 |
| F_AEFES0226 | 18,25 | 0 | 0 % | 18,31 | 18,18 | 2.216 | 4.041,2 | 09:44 |
| F_HEKTS0326 | 3,25 | 0 | 0 % | 3,28 | 3,25 | 35 | 11,4 | 09:43 |
| F_ARCLK0226 | 115,95 | 0 | 0 % | 115,95 | 115,35 | 23 | 265,7 | 09:43 |
| F_KCHOL0226 | 203,10 | 0 | 0 % | 203,20 | 202,70 | 138 | 2.800,8 | 09:43 |
| F_XAUTRYM0626 | 8.019,00 | 0 | 0 % | 8.068,50 | 7.962,00 | 314 | 2.529,0 | 09:43 |
| F_ENJSA0126 | 100,05 | 0 | 0 % | 100,65 | 99,88 | 58 | 581,7 | 09:43 |
| F_YKBNK0226 | 39,17 | 0 | 0 % | 39,21 | 39,04 | 102 | 399,6 | 09:43 |
| F_ARCLK0326 | 123,90 | 0 | 0 % | 123,90 | 118,45 | 3 | 36,1 | 09:43 |
| F_GARAN0326 | 155,00 | 0 | 0 % | 155,00 | 154,60 | 4 | 61,9 | 09:43 |
| F_HEKTS0226 | 3,19 | 0 | 0 % | 3,21 | 3,17 | 3.643 | 1.159,9 | 09:43 |
| F_ODAS0226 | 5,38 | 0 | 0 % | 5,38 | 5,36 | 143 | 76,8 | 09:43 |
| F_HEKTS0126 | 3,13 | 0 | 0 % | 3,14 | 3,09 | 12.538 | 3.910,0 | 09:43 |
| F_TAVHL0226 | 338,05 | 0 | 0 % | 338,90 | 338,05 | 10 | 338,7 | 09:43 |
| F_TCELL0326 | 119,10 | 0 | 0 % | 119,10 | 119,10 | 1 | 11,9 | 09:43 |
| F_FROTO0226 | 108,25 | 0 | 0 % | 108,90 | 107,70 | 174 | 1.882,0 | 09:43 |
| F_FROTO0126 | 105,55 | 0 | 0 % | 106,30 | 104,75 | 1.274 | 13.438,3 | 09:43 |
| F_TKFEN0126 | 72,19 | 0 | 0 % | 72,45 | 71,79 | 260 | 1.876,5 | 09:43 |
| F_SOKM0126 | 61,85 | 0 | 0 % | 61,85 | 61,75 | 144 | 890,4 | 09:43 |
| F_BRSAN0126 | 648,80 | 0 | 0 % | 649,80 | 647,00 | 110 | 7.134,9 | 09:43 |
| F_BRSAN0226 | 664,40 | 0 | 0 % | 665,70 | 664,40 | 2 | 133,0 | 09:43 |
| F_VAKBN0126 | 34,10 | 0 | 0 % | 34,15 | 33,72 | 2.611 | 8.884,3 | 09:43 |
| F_TAVHL0126 | 331,55 | 0 | 0 % | 331,95 | 329,00 | 169 | 5.591,6 | 09:43 |
| F_TKFEN0226 | 73,86 | 0 | 0 % | 74,09 | 73,59 | 79 | 583,4 | 09:43 |
| F_MGROS0226 | 650,00 | 0 | 0 % | 650,00 | 648,60 | 10 | 649,5 | 09:43 |
| F_USDTRY0426 | 46,58 | 0 | 0 % | 46,58 | 46,55 | 58 | 2.701,1 | 09:43 |
| F_ENJSA0226 | 102,45 | 0 | 0 % | 102,45 | 101,70 | 10 | 102,0 | 09:43 |
| F_CIMSA0226 | 48,00 | 0 | 0 % | 48,00 | 47,88 | 101 | 484,3 | 09:43 |
| F_ULKER0126 | 131,00 | 0 | 0 % | 131,20 | 129,55 | 567 | 7.383,5 | 09:43 |
| F_KRDMD0226 | 30,27 | 0 | 0 % | 30,28 | 30,10 | 1.101 | 3.325,7 | 09:43 |
| F_KCHOL0326 | 208,15 | 0 | 0 % | 208,60 | 207,90 | 6 | 124,9 | 09:43 |
| F_MGROS0126 | 634,40 | 0 | 0 % | 636,00 | 630,90 | 147 | 9.331,7 | 09:42 |
| F_XPDUSD0426 | 2.030,00 | 0 | 0 % | 2.030,00 | 2.025,00 | 9 | 18,2 | 09:42 |
| F_ARCLK0126 | 113,10 | 0 | 0 % | 113,55 | 112,55 | 421 | 4.754,5 | 09:42 |
| F_TOASO0326 | 302,00 | 0 | 0 % | 302,00 | 300,00 | 3 | 90,3 | 09:42 |
| F_VAKBN0226 | 34,99 | 0 | 0 % | 34,99 | 34,73 | 321 | 1.119,1 | 09:42 |
| F_CIMSA0126 | 46,86 | 0 | 0 % | 46,98 | 46,66 | 838 | 3.925,3 | 09:41 |
| F_XCUUSD0626 | 16.356,00 | 0 | 0 % | 17.400,00 | 16.356,00 | 12 | 20,5 | 09:41 |
| F_XU0301226 | 17.685,00 | 0 | 0 % | 17.685,00 | 17.685,00 | 1 | 176,9 | 09:41 |
| F_USDTRY0526 | 47,52 | 0 | 0 % | 47,52 | 47,44 | 21 | 996,3 | 09:41 |
| F_EURUSD0226 | 1,18 | 0 | 0 % | 1,18 | 1,18 | 13 | 15,3 | 09:41 |
| F_DOHOL0226 | 20,77 | 0 | 0 % | 20,79 | 20,70 | 94 | 195,2 | 09:40 |
| F_ODAS0126 | 5,25 | 0 | 0 % | 5,26 | 5,24 | 1.602 | 840,2 | 09:40 |
| F_SOKM0226 | 63,39 | 0 | 0 % | 63,39 | 63,39 | 13 | 82,4 | 09:40 |
| F_USDTRY0326 | 45,53 | 0 | 0 % | 45,55 | 45,53 | 321 | 14.615,2 | 09:39 |
| F_XCUUSD0426 | 15.510,50 | 0 | 0 % | 15.515,00 | 15.510,50 | 7 | 10,9 | 09:39 |
| F_SASA0226 | 2,48 | 0 | 0 % | 2,48 | 2,46 | 1.477 | 365,0 | 09:37 |
| F_OYAKC0326 | 28,01 | 0 | 0 % | 28,01 | 28,01 | 1 | 2,8 | 09:34 |
| F_USDTRY0626 | 48,61 | 0 | 0 % | 48,61 | 48,61 | 42 | 2.041,6 | 09:34 |
| F_ODAS0326 | 5,52 | 0 | 0 % | 5,52 | 5,52 | 2 | 1,1 | 09:34 |
