CANLI YAYIN
VADELİ İŞLEMLER VE OPSİYON PİYASASI
| Hisse | Son | Dün | % | Yüksek | Düşük | Hacim(LOT) | Hacim(Bin TL) | Saat |
| F_XPTUSD0626 | 1.947,30 | 0 | 0 % | 1.947,30 | 1.947,30 | 1 | 1,9 | 09:45 |
| F_XAGUSD0626 | 76,07 | 0 | 0 % | 76,27 | 76,03 | 1.488 | 1.133,0 | 09:45 |
| F_VAKBN0626 | 32,08 | 0 | 0 % | 32,10 | 31,64 | 6.474 | 20.682,0 | 09:45 |
| F_TOASO0726 | 319,70 | 0 | 0 % | 319,70 | 319,70 | 3 | 95,9 | 09:45 |
| F_ASTOR0826 | 341,00 | 0 | 0 % | 341,00 | 340,85 | 3 | 102,3 | 09:45 |
| F_AKBNK0826 | 71,00 | 0 | 0 % | 71,00 | 71,00 | 5 | 35,5 | 09:45 |
| F_THYAO0826 | 330,00 | 0 | 0 % | 330,00 | 330,00 | 2 | 66,0 | 09:44 |
| F_AKBNK0726 | 68,69 | 0 | 0 % | 68,83 | 68,03 | 233 | 1.601,1 | 09:44 |
| F_TTKOM0726 | 63,94 | 0 | 0 % | 64,18 | 63,90 | 41 | 262,3 | 09:44 |
| F_SISE0726 | 48,35 | 0 | 0 % | 48,41 | 47,91 | 64 | 309,2 | 09:44 |
| F_XCUUSD0826 | 16.528,50 | 0 | 0 % | 16.528,50 | 16.528,50 | 2 | 3,3 | 09:44 |
| F_AKBNK0626 | 66,55 | 0 | 0 % | 66,80 | 66,15 | 11.508 | 76.586,2 | 09:44 |
| F_SISE0626 | 46,88 | 0 | 0 % | 47,00 | 46,25 | 2.246 | 10.512,2 | 09:44 |
| F_XAUUSD0626 | 4.521,20 | 0 | 0 % | 4.533,90 | 4.518,50 | 1.264 | 5.719,4 | 09:44 |
| F_TTKOM0626 | 61,97 | 0 | 0 % | 62,30 | 61,39 | 1.389 | 8.622,8 | 09:44 |
| F_XAUTRYM0626 | 6.849,80 | 0 | 0 % | 6.866,20 | 6.841,50 | 4.042 | 27.689,2 | 09:44 |
| F_USDTRY0626 | 47,11 | 0 | 0 % | 47,12 | 47,08 | 8.661 | 407.962,0 | 09:44 |
| F_XU0300626 | 15.898,00 | 0 | 0 % | 15.985,00 | 15.760,00 | 22.576 | 3.592.877,8 | 09:44 |
| F_XU0300826 | 16.749,00 | 0 | 0 % | 16.846,00 | 16.583,00 | 383 | 64.292,1 | 09:44 |
| F_YKBNK0626 | 34,59 | 0 | 0 % | 34,69 | 34,33 | 16.781 | 58.059,3 | 09:44 |
| F_XLBNK0826 | 15.233,00 | 0 | 0 % | 15.233,00 | 15.177,00 | 2 | 304,1 | 09:44 |
| F_MGROS0626 | 679,10 | 0 | 0 % | 681,90 | 674,60 | 42 | 2.857,2 | 09:44 |
| F_XLBNK0626 | 14.301,00 | 0 | 0 % | 14.325,00 | 14.150,00 | 113 | 16.132,1 | 09:44 |
| F_FROTO0726 | 90,64 | 0 | 0 % | 90,72 | 89,99 | 65 | 587,3 | 09:44 |
| F_YKBNK0726 | 35,60 | 0 | 0 % | 35,71 | 34,88 | 12 | 42,5 | 09:44 |
| F_EKGYO0826 | 20,28 | 0 | 0 % | 20,40 | 20,09 | 110 | 223,6 | 09:44 |
| F_FROTO0626 | 87,81 | 0 | 0 % | 88,06 | 86,10 | 1.981 | 17.288,2 | 09:44 |
| F_BIMAS0626N1 | 375,60 | 0 | 0 % | 377,85 | 373,30 | 320 | 24.091,1 | 09:44 |
| F_XAUTRYM1026 | 7.924,10 | 0 | 0 % | 8.000,00 | 7.924,10 | 6 | 47,6 | 09:44 |
| F_EKGYO0726 | 19,70 | 0 | 0 % | 19,81 | 19,65 | 61 | 120,7 | 09:44 |
| F_THYAO0726 | 318,35 | 0 | 0 % | 320,65 | 313,85 | 61 | 1.949,5 | 09:44 |
| F_TOASO0626 | 307,20 | 0 | 0 % | 308,75 | 305,00 | 177 | 5.437,9 | 09:44 |
| F_KONTR0626 | 7,74 | 0 | 0 % | 7,82 | 7,62 | 6.739 | 5.223,2 | 09:44 |
| F_EKGYO0626 | 19,18 | 0 | 0 % | 19,23 | 19,00 | 4.069 | 7.785,2 | 09:44 |
| F_XAUTRYM0826 | 7.359,30 | 0 | 0 % | 7.388,00 | 7.352,00 | 213 | 1.568,3 | 09:44 |
| F_XAUUSD0826 | 4.579,20 | 0 | 0 % | 4.590,50 | 4.552,20 | 18 | 82,5 | 09:44 |
| F_XAUUSD1026 | 4.650,00 | 0 | 0 % | 4.650,00 | 4.650,00 | 2 | 9,3 | 09:44 |
| F_GARAN0726 | 131,80 | 0 | 0 % | 132,30 | 131,80 | 38 | 501,5 | 09:44 |
| F_EREGL0726 | 41,20 | 0 | 0 % | 41,25 | 41,13 | 135 | 556,3 | 09:44 |
| F_GARAN0626 | 127,95 | 0 | 0 % | 128,85 | 126,70 | 1.751 | 22.459,9 | 09:44 |
| F_ASTOR0626 | 323,65 | 0 | 0 % | 324,50 | 320,05 | 2.079 | 67.156,1 | 09:44 |
| F_KRDMD0726 | 42,40 | 0 | 0 % | 42,55 | 42,33 | 71 | 301,3 | 09:44 |
| F_XU0301026 | 17.361,00 | 0 | 0 % | 17.526,00 | 17.361,00 | 7 | 1.222,7 | 09:44 |
| F_USDTRY0726 | 48,53 | 0 | 0 % | 48,57 | 48,51 | 155 | 7.521,6 | 09:44 |
| F_AKSEN0626 | 81,80 | 0 | 0 % | 83,60 | 80,92 | 206 | 1.691,4 | 09:44 |
| F_ARCLK0626 | 106,35 | 0 | 0 % | 106,45 | 105,40 | 281 | 2.972,8 | 09:44 |
| F_TCELL0626 | 107,00 | 0 | 0 % | 107,25 | 105,00 | 3.650 | 38.957,2 | 09:44 |
| F_SASA0626 | 2,74 | 0 | 0 % | 2,75 | 2,71 | 137.832 | 37.680,9 | 09:44 |
| F_TKFEN0626 | 148,45 | 0 | 0 % | 150,65 | 145,05 | 804 | 11.930,6 | 09:44 |
| F_BRSAN0626 | 538,60 | 0 | 0 % | 543,00 | 524,60 | 1.128 | 60.492,5 | 09:44 |
| F_TCELL0726 | 110,30 | 0 | 0 % | 110,30 | 110,15 | 3 | 33,1 | 09:44 |
| F_BRSAN0726 | 554,30 | 0 | 0 % | 554,40 | 539,30 | 32 | 1.766,7 | 09:44 |
| F_MGROS0726 | 700,40 | 0 | 0 % | 702,70 | 693,50 | 11 | 769,7 | 09:44 |
| F_DOAS0726 | 193,00 | 0 | 0 % | 193,00 | 193,00 | 1 | 19,3 | 09:44 |
| F_ASELS0726 | 410,90 | 0 | 0 % | 410,90 | 405,95 | 215 | 8.802,6 | 09:44 |
| F_ASELS0626 | 400,80 | 0 | 0 % | 401,00 | 392,00 | 3.845 | 153.170,6 | 09:44 |
| F_SAHOL0626 | 93,38 | 0 | 0 % | 93,70 | 92,50 | 2.777 | 25.939,5 | 09:44 |
| F_SAHOL0726 | 96,02 | 0 | 0 % | 96,54 | 96,02 | 145 | 1.395,7 | 09:44 |
| F_ALARK0626 | 99,90 | 0 | 0 % | 100,50 | 99,00 | 321 | 3.204,1 | 09:44 |
| F_EREGL0626 | 39,97 | 0 | 0 % | 40,06 | 39,64 | 6.132 | 24.503,8 | 09:44 |
| F_XAGUSD0826 | 76,90 | 0 | 0 % | 77,52 | 76,90 | 229 | 176,4 | 09:44 |
| F_PETKM0626 | 22,73 | 0 | 0 % | 22,83 | 22,53 | 1.554 | 3.530,6 | 09:44 |
| F_ODAS0626 | 7,65 | 0 | 0 % | 7,70 | 7,56 | 9.157 | 7.001,9 | 09:44 |
| F_GUBRF0726 | 593,20 | 0 | 0 % | 596,20 | 593,20 | 12 | 714,5 | 09:44 |
| F_GUBRF0626 | 573,00 | 0 | 0 % | 577,80 | 568,00 | 111 | 6.381,5 | 09:44 |
| F_ALARK0726 | 102,75 | 0 | 0 % | 102,80 | 102,25 | 41 | 421,0 | 09:44 |
| F_ODAS0726 | 7,85 | 0 | 0 % | 7,88 | 7,80 | 442 | 346,9 | 09:44 |
| F_PETKM0726 | 23,46 | 0 | 0 % | 23,46 | 23,40 | 100 | 234,4 | 09:44 |
| F_DOHOL0626 | 23,90 | 0 | 0 % | 24,09 | 23,90 | 981 | 2.352,7 | 09:44 |
| F_EURUSD0626 | 1,17 | 0 | 0 % | 1,17 | 1,17 | 374 | 436,6 | 09:44 |
| F_HALKB0626 | 44,05 | 0 | 0 % | 44,17 | 43,42 | 10.761 | 47.361,1 | 09:44 |
| F_KRDMD0626 | 41,10 | 0 | 0 % | 41,39 | 40,96 | 2.083 | 8.571,4 | 09:44 |
| F_VAKBN0726 | 32,96 | 0 | 0 % | 33,03 | 32,96 | 7 | 23,1 | 09:44 |
| F_ASTOR0726 | 331,80 | 0 | 0 % | 332,75 | 326,45 | 37 | 1.223,2 | 09:44 |
| F_TRALT0826 | 46,96 | 0 | 0 % | 52,26 | 46,90 | 86 | 425,1 | 09:44 |
| F_ENKAI0626 | 101,20 | 0 | 0 % | 102,00 | 99,31 | 607 | 6.131,6 | 09:44 |
| F_THYAO0626 | 308,60 | 0 | 0 % | 310,95 | 305,45 | 1.869 | 57.858,6 | 09:44 |
| F_TRALT0626 | 45,03 | 0 | 0 % | 45,14 | 44,71 | 1.994 | 8.968,2 | 09:44 |
| F_TRALT0726 | 46,26 | 0 | 0 % | 46,30 | 45,84 | 52 | 240,0 | 09:44 |
| F_ISCTR0626 | 13,62 | 0 | 0 % | 13,68 | 13,55 | 24.010 | 32.743,1 | 09:44 |
| F_ISCTR0726 | 14,05 | 0 | 0 % | 14,07 | 13,93 | 116 | 162,6 | 09:44 |
| F_AEFES0726 | 20,55 | 0 | 0 % | 20,63 | 20,55 | 5 | 10,3 | 09:44 |
| F_BIMAS0726N1 | 386,75 | 0 | 0 % | 386,95 | 384,00 | 6 | 463,3 | 09:44 |
| F_HALKB0726 | 45,28 | 0 | 0 % | 45,33 | 44,77 | 299 | 1.353,0 | 09:44 |
| F_TKFEN0726 | 151,75 | 0 | 0 % | 153,00 | 149,20 | 27 | 408,7 | 09:44 |
| F_AEFES0626 | 19,95 | 0 | 0 % | 20,06 | 19,80 | 2.204 | 4.408,6 | 09:44 |
| F_SOKM0626 | 49,43 | 0 | 0 % | 49,79 | 48,90 | 1.226 | 6.053,6 | 09:44 |
| F_OYAKC0626 | 21,53 | 0 | 0 % | 21,65 | 21,31 | 671 | 1.444,1 | 09:44 |
| F_PGSUS0626 | 174,80 | 0 | 0 % | 175,40 | 171,40 | 1.250 | 21.800,6 | 09:44 |
| F_OYAKC0726 | 22,25 | 0 | 0 % | 22,25 | 22,19 | 4 | 8,9 | 09:44 |
| F_ULKER0826 | 121,20 | 0 | 0 % | 126,95 | 121,20 | 41 | 511,3 | 09:44 |
| F_DOHOL0726 | 24,60 | 0 | 0 % | 24,75 | 24,60 | 51 | 125,8 | 09:44 |
| F_ENKAI0726 | 104,35 | 0 | 0 % | 104,50 | 103,20 | 13 | 135,2 | 09:44 |
| F_HEKTS0626 | 4,16 | 0 | 0 % | 4,18 | 4,13 | 33.522 | 13.943,4 | 09:44 |
| F_KCHOL0726 | 200,40 | 0 | 0 % | 201,05 | 200,40 | 30 | 602,7 | 09:44 |
| F_PGSUS0726 | 179,55 | 0 | 0 % | 179,85 | 178,15 | 14 | 250,9 | 09:44 |
| F_USDTRY0826 | 49,98 | 0 | 0 % | 49,98 | 49,81 | 80 | 3.996,1 | 09:44 |
| F_XPDUSD0626 | 1.385,20 | 0 | 0 % | 1.385,20 | 1.366,60 | 10 | 13,7 | 09:43 |
| F_CIMSA0626 | 52,33 | 0 | 0 % | 52,74 | 52,24 | 274 | 1.439,7 | 09:43 |
| F_CIMSA0726 | 54,17 | 0 | 0 % | 54,24 | 53,78 | 3 | 16,2 | 09:43 |
| F_TUPRS0626 | 241,65 | 0 | 0 % | 243,50 | 241,50 | 710 | 17.236,7 | 09:43 |
| F_SOKM0726 | 50,94 | 0 | 0 % | 50,94 | 50,25 | 68 | 345,4 | 09:43 |
| F_TUPRS0726 | 250,90 | 0 | 0 % | 251,05 | 250,60 | 15 | 376,1 | 09:43 |
| F_USDTRY1226 | 56,07 | 0 | 0 % | 56,15 | 55,98 | 517 | 28.974,4 | 09:43 |
| F_TAVHL0626 | 261,55 | 0 | 0 % | 264,00 | 256,10 | 365 | 9.500,2 | 09:43 |
| F_TAVHL0726 | 267,30 | 0 | 0 % | 267,30 | 263,00 | 14 | 371,6 | 09:43 |
| F_ENJSA0726 | 113,65 | 0 | 0 % | 113,75 | 111,80 | 8 | 90,7 | 09:43 |
| F_DOAS0626 | 189,95 | 0 | 0 % | 190,45 | 187,20 | 68 | 1.291,1 | 09:43 |
| F_XLBNK1226 | 17.600,00 | 0 | 0 % | 17.600,00 | 17.600,00 | 1 | 176,0 | 09:43 |
| F_ENJSA0626 | 110,50 | 0 | 0 % | 110,50 | 109,50 | 91 | 1.002,5 | 09:43 |
| F_SASA0726 | 2,83 | 0 | 0 % | 2,84 | 2,80 | 14.165 | 3.986,1 | 09:43 |
| F_ULKER0726 | 117,85 | 0 | 0 % | 118,35 | 117,85 | 14 | 165,4 | 09:43 |
| F_ULKER0626 | 114,25 | 0 | 0 % | 114,55 | 113,50 | 358 | 4.085,2 | 09:43 |
| F_KONTR0726 | 7,95 | 0 | 0 % | 7,98 | 7,90 | 526 | 417,4 | 09:43 |
| F_SASA0826 | 2,92 | 0 | 0 % | 2,95 | 2,91 | 7 | 2,0 | 09:43 |
| F_USDTRY1026 | 53,00 | 0 | 0 % | 53,18 | 53,00 | 14 | 743,4 | 09:42 |
| F_TRMET0626 | 112,45 | 0 | 0 % | 113,05 | 109,90 | 461 | 5.155,3 | 09:42 |
| F_VESTL0626 | 27,12 | 0 | 0 % | 27,15 | 27,00 | 79 | 213,9 | 09:42 |
| F_HEKTS0726 | 4,28 | 0 | 0 % | 4,30 | 4,22 | 880 | 376,1 | 09:42 |
| F_KCHOL0626 | 195,10 | 0 | 0 % | 195,90 | 193,95 | 544 | 10.603,1 | 09:42 |
| F_USDTRY0927 | 68,51 | 0 | 0 % | 68,51 | 68,51 | 1 | 68,5 | 09:41 |
| F_EURTRY1226 | 66,50 | 0 | 0 % | 66,50 | 66,50 | 3 | 199,5 | 09:41 |
| F_TSKB0626 | 11,50 | 0 | 0 % | 11,52 | 11,48 | 128 | 147,2 | 09:41 |
| F_SAHOL0826 | 98,98 | 0 | 0 % | 98,98 | 98,98 | 5 | 49,5 | 09:40 |
| F_USDTRY0926 | 51,51 | 0 | 0 % | 51,56 | 51,51 | 24 | 1.236,7 | 09:40 |
| F_HEKTS0826 | 4,36 | 0 | 0 % | 4,40 | 4,36 | 255 | 111,2 | 09:33 |
