VİOP/Varant Fiyatları

Son Dakika

Malezya, kaybolan yolcu uçağı MH370...

`Battaniyeli kaplanlar` geri gönder...

Suriye`de tarihi anları kaydeden CN...

Rusya’dan Kiev’e füze yağmuru: Büyü...

Rusya`nın Suriye`deki hava üssünde ...

The Guardian’da dikkat çeken analiz...

ABD ordusundan Suriye itirafı!...

“Gölge Başkan” Elon Musk! Bütçe kri...

Suriyeli genç CNN TÜRK`e anlattı: ‘...

Almanya`da gündem Suriyeli doktorla...

ABD`de 19 eyalette salmonella riski...

AB liderlerinden krizlere karşı haz...

CNN TÜRK BÖLGEDE: Kaç Suriyeli geri...

7,3`LÜK DEPREM! Korku dolu anlar ka...

SON DAKİKA HABERLERİ... Bir darbe d...

Biden`dan İtalya ziyareti planı: Pa...

Putin konuştu! ABD’ye füze düellosu...

Bulgaristan ve Romanya Schengen`e t...

İsrail`in eski cumhurbaşkanından Kr...

VIOP

VARANT

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

F_KOZAA1224	65,85	0	0 %	68,90	64,53	71.375	471.145,0	17:44
F_XAUTRYM1224	2.984,30	0	0 %	2.988,60	2.967,50	93.786	278.921,2	17:44
F_XAUUSD1224	2.617,00	0	0 %	2.620,70	2.603,10	16.380	42.751,1	17:44
F_XAUUSD0225	2.644,00	0	0 %	2.647,80	2.630,00	7.547	19.897,5	17:44
F_ALARK0225	101,95	0	0 %	102,30	101,00	25	253,4	17:44
F_AEFES0225	254,00	0	0 %	254,00	247,95	10	251,7	17:44
F_PGSUS1224	224,65	0	0 %	229,15	224,00	26.089	592.380,2	17:44
F_XAUUSD0425	2.672,00	0	0 %	2.672,90	2.653,00	351	934,5	17:44
F_PGSUS0125	232,80	0	0 %	237,80	232,05	2.590	60.923,6	17:44
F_SAHOL0125	98,23	0	0 %	99,77	97,74	8.539	84.110,3	17:44
F_BRSAN0125	461,00	0	0 %	464,85	456,05	73	3.358,7	17:44
F_HALKB1224	16,33	0	0 %	16,90	16,27	172.193	286.465,4	17:44
F_BRSAN1224	443,65	0	0 %	447,45	440,05	1.269	56.233,0	17:44
F_ENJSA1224	60,38	0	0 %	60,60	59,40	7.248	43.459,6	17:44
F_KONTR0225	40,84	0	0 %	44,48	40,51	416	1.717,2	17:44
F_GARAN0225	134,85	0	0 %	136,70	134,00	29	392,6	17:44
F_XPTUSD1224	941,90	0	0 %	941,90	927,00	111	103,6	17:44
F_XPTUSD0225	958,00	0	0 %	960,90	940,00	27	25,8	17:44
F_PETKM0225	20,19	0	0 %	20,29	19,94	786	1.578,5	17:44
F_PGSUS0225	241,25	0	0 %	244,35	240,00	79	1.902,4	17:44
F_AKSEN0225	38,50	0	0 %	39,18	38,50	26	101,3	17:44
F_HEKTS0225	4,08	0	0 %	4,30	4,07	2.286	954,7	17:44
F_THYAO1224	292,60	0	0 %	294,55	291,25	66.761	1.954.692,7	17:44
F_HEKTS1224	3,83	0	0 %	4,01	3,81	525.314	205.160,4	17:44
F_THYAO0125	304,25	0	0 %	306,50	302,95	25.149	765.758,8	17:44
F_KOZAA0125	68,28	0	0 %	71,02	67,00	12.215	84.316,0	17:44
F_AEFES0125	246,70	0	0 %	251,00	235,75	2.719	66.651,9	17:44
F_XAUTRYM0425	3.450,10	0	0 %	3.458,40	3.427,60	492	1.692,1	17:44
F_AEFES1224	237,75	0	0 %	242,10	226,75	34.971	825.196,6	17:44
F_ASELS0225	75,76	0	0 %	76,50	74,28	73	551,5	17:44
F_TSKB0225	13,20	0	0 %	13,43	13,20	41	54,4	17:44
F_THYAO0225	314,75	0	0 %	316,10	313,05	67	2.106,8	17:44
F_ARCLK0225	153,85	0	0 %	153,85	153,25	6	92,0	17:44
F_KOZAA0225	70,27	0	0 %	73,55	67,33	421	2.962,8	17:44
F_XAUTRYM0225	3.216,60	0	0 %	3.219,90	3.198,10	59.799	191.697,0	17:44
F_XU0301224	10.696,00	0	0 %	10.797,00	10.631,00	249.008	26.681.562,0	17:44
F_USDTRY0125	36,77	0	0 %	36,79	36,74	70.448	2.589.706,3	17:44
F_EURTRY0125	38,17	0	0 %	38,17	38,09	361	13.770,4	17:44
F_TCELL0225	99,84	0	0 %	101,90	97,01	76	758,9	17:44
F_HALKB0225	17,50	0	0 %	18,01	17,50	136	241,9	17:44
F_DOAS1224	193,35	0	0 %	202,35	191,20	3.996	78.234,9	17:44
F_TSKB1224	12,31	0	0 %	12,50	12,23	72.194	89.314,1	17:44
F_FROTO0125	972,80	0	0 %	990,80	957,00	885	85.890,9	17:44
F_AKBNK0125	63,90	0	0 %	64,90	63,41	62.339	400.106,4	17:44
F_BIMAS1224	498,35	0	0 %	509,50	495,00	9.355	468.735,2	17:44
F_ASELS1224	70,35	0	0 %	71,55	69,24	64.797	455.421,0	17:44
F_SAHOL1224	94,70	0	0 %	95,99	94,18	40.960	389.254,2	17:44
F_TAVHL1224	284,75	0	0 %	290,55	284,00	9.455	270.875,9	17:44
F_FROTO1224	945,90	0	0 %	958,00	930,20	4.080	384.828,4	17:44
F_ALARK1224	95,94	0	0 %	95,99	93,60	9.942	94.153,9	17:44
F_ENKAI0225	54,44	0	0 %	56,37	53,84	465	2.545,0	17:44
F_XAGUSD1224	29,30	0	0 %	29,38	28,84	81.900	23.781,4	17:44
F_AKBNK1224	61,52	0	0 %	62,43	61,05	251.964	1.557.245,1	17:44
F_EURUSD0125	1,04	0	0 %	1,04	1,04	732	761,6	17:44
F_YKBNK1224	29,00	0	0 %	29,70	28,77	479.596	1.398.807,4	17:44
F_TCELL1224	92,54	0	0 %	94,85	92,36	79.946	748.333,0	17:44
F_HALKB0125	16,96	0	0 %	17,55	16,92	19.276	33.266,8	17:44
F_TTKOM0125	46,44	0	0 %	47,94	45,62	14.233	66.603,3	17:44
F_YKBNK0125	30,11	0	0 %	30,78	29,90	50.537	153.091,3	17:44
F_CIMSA0125	46,95	0	0 %	47,27	45,93	2.964	13.802,0	17:44
F_YKBNK0225	31,03	0	0 %	31,51	31,00	153	478,3	17:44
F_TOASO0225	202,25	0	0 %	204,80	202,25	53	1.078,5	17:44
F_XLBNK0225	13.433,00	0	0 %	13.582,00	13.350,00	71	9.553,8	17:44
F_X10XB0225	12.354,00	0	0 %	12.455,00	12.288,00	75	9.257,8	17:44
F_X10XB1224	11.650,00	0	0 %	11.755,00	11.650,00	99	11.598,8	17:44
F_XLBNK1224	12.520,00	0	0 %	12.670,00	12.450,00	1.156	145.105,4	17:44
F_BIMAS0125	515,00	0	0 %	527,80	512,20	2.458	127.248,2	17:44
F_KCHOL0125	192,05	0	0 %	195,95	188,50	11.077	214.159,3	17:44
F_TAVHL0125	295,65	0	0 %	302,30	294,60	6.566	194.750,4	17:44
F_TUPRS1224	146,10	0	0 %	147,15	143,50	45.033	653.545,4	17:44
F_PETKM1224	18,78	0	0 %	18,95	18,57	189.405	354.631,3	17:44
F_EKGYO1224	13,07	0	0 %	13,53	12,96	1.334.502	1.771.901,9	17:44
F_ASTOR1224	105,00	0	0 %	105,35	101,55	20.112	208.136,9	17:44
F_XPDUSD0225	945,00	0	0 %	955,00	943,80	38	36,1	17:44
F_TTKOM1224	45,06	0	0 %	46,28	44,98	51.169	232.636,8	17:44
F_KONTR1224	38,33	0	0 %	41,08	37,85	43.752	170.319,9	17:44
F_KONTR0125	39,55	0	0 %	42,51	39,13	5.603	22.583,4	17:44
F_XAGUSD0225	29,73	0	0 %	29,79	29,24	31.507	9.267,8	17:44
F_XU0300225	11.328,00	0	0 %	11.464,00	11.274,00	89.195	10.144.164,4	17:44
F_TOASO0125	195,05	0	0 %	199,25	193,15	3.983	78.173,1	17:44
F_TOASO1224	189,20	0	0 %	192,50	186,95	16.173	306.714,4	17:44
F_EURUSD1224	1,04	0	0 %	1,04	1,04	9.421	9.789,2	17:44
F_EURTRY1224	36,96	0	0 %	37,00	36,84	193	7.124,8	17:44
F_ENKAI0125	52,59	0	0 %	54,50	51,99	31.560	166.549,7	17:44
F_ENKAI1224	51,37	0	0 %	52,95	50,69	58.597	301.174,4	17:44
F_VESTL0125	70,00	0	0 %	71,19	69,39	1.015	7.136,4	17:44
F_TCELL0125	96,20	0	0 %	98,39	96,00	31.765	309.260,7	17:44
F_XU0300425	11.904,00	0	0 %	12.080,00	11.900,00	102	12.199,9	17:44
F_EKGYO0125	13,58	0	0 %	14,04	13,48	392.501	540.857,2	17:44
F_OYAKC0225N1	23,21	0	0 %	23,35	22,74	177	1.586,6	17:44
F_ENJSA0225	63,83	0	0 %	64,29	63,83	11	70,6	17:44
F_EREGL1224N1	25,36	0	0 %	25,69	25,28	178.376	908.777,1	17:44
F_GARAN1224	126,15	0	0 %	127,50	124,55	91.301	1.151.154,6	17:44
F_SISE1224	44,49	0	0 %	44,56	42,47	192.602	840.290,1	17:44
F_DOHOL1224	15,15	0	0 %	15,34	14,98	63.806	96.764,7	17:44
F_ENJSA0125	62,83	0	0 %	63,34	61,64	2.978	18.706,8	17:44
F_DOHOL0125	15,79	0	0 %	15,90	15,61	4.237	6.676,2	17:44
F_KOZAL0125	23,29	0	0 %	24,40	23,12	25.579	60.894,2	17:44
F_KOZAL1224	22,59	0	0 %	23,72	22,37	210.143	481.999,4	17:44
F_EREGL0125N1	26,31	0	0 %	26,66	26,20	62.406	329.592,9	17:44
F_SAHOL0225	101,55	0	0 %	102,45	101,50	22	224,4	17:44
F_VESTL1224	67,35	0	0 %	68,60	66,75	14.441	97.373,2	17:44
F_AKSEN1224	36,21	0	0 %	36,96	36,06	7.910	28.807,1	17:44
F_AKSEN0125	37,64	0	0 %	38,28	37,46	691	2.606,3	17:44
F_ASTOR0125	106,80	0	0 %	107,50	103,35	3.427	36.245,5	17:44
F_ALARK0125	98,88	0	0 %	98,97	96,82	2.016	19.685,4	17:44
F_ASELS0125	72,75	0	0 %	74,10	71,75	14.123	102.687,2	17:44
F_KRDMD0125	29,34	0	0 %	30,02	29,13	15.819	46.639,0	17:44
F_MGROS0125	523,00	0	0 %	535,70	519,00	1.100	57.764,1	17:44
F_TUPRS0125	151,00	0	0 %	152,75	148,65	28.360	425.908,4	17:44
F_KCHOL1224	185,05	0	0 %	188,50	184,20	40.228	749.219,8	17:44
F_MGROS1224	506,90	0	0 %	518,00	502,70	4.285	218.244,7	17:44
F_KRDMD1224	28,30	0	0 %	28,97	28,07	155.619	442.503,2	17:44
F_ULKER0125	113,20	0	0 %	115,10	113,00	1.244	14.168,5	17:44
F_ULKER1224	109,25	0	0 %	110,95	109,00	5.596	61.502,7	17:44
F_SISE0125	45,96	0	0 %	46,06	44,01	57.765	260.863,5	17:44
F_VESTL0225	71,85	0	0 %	74,41	71,85	35	252,7	17:44
F_DOAS0125	197,80	0	0 %	208,00	196,40	919	18.558,4	17:44
F_SOKM0125	41,57	0	0 %	41,82	41,18	17.303	71.600,4	17:44
F_SOKM1224	39,97	0	0 %	40,24	39,61	24.489	97.522,0	17:44
F_TKFEN1224	74,13	0	0 %	75,66	73,63	12.698	94.563,8	17:44
F_TKFEN0125	76,95	0	0 %	78,17	76,45	5.827	45.202,4	17:44
F_DOHOL0225	16,25	0	0 %	17,07	16,12	334	539,5	17:44
F_SASA1224	4,10	0	0 %	4,18	4,09	690.782	285.559,8	17:44
F_EREGL0225	27,38	0	0 %	27,65	27,21	1.294	3.551,3	17:44
F_AKBNK0225	65,81	0	0 %	66,77	65,60	123	814,3	17:44
F_KRDMD0225	30,20	0	0 %	30,95	30,09	111	339,0	17:44
F_ULKER0225	117,50	0	0 %	118,50	116,75	8	94,1	17:44
F_XAGUSD0425	30,20	0	0 %	30,20	29,69	1.296	386,6	17:44
F_ISCTR1224	13,28	0	0 %	13,39	13,14	1.058.556	1.403.589,8	17:44
F_GUBRF1224	284,40	0	0 %	288,60	274,00	28.750	806.536,8	17:44
F_ODAS0125	6,60	0	0 %	6,76	6,55	13.786	9.115,5	17:44
F_ODAS1224	6,36	0	0 %	6,53	6,29	189.458	120.842,6	17:44
F_OYAKC1224N1	21,68	0	0 %	21,91	21,22	19.949	168.203,5	17:44
F_KOZAL0225	24,05	0	0 %	25,18	23,87	779	1.890,3	17:44
F_CIMSA1224	45,18	0	0 %	45,49	44,09	23.458	105.452,0	17:44
F_EKGYO0225	14,08	0	0 %	14,45	13,96	1.319	1.875,0	17:43
F_HEKTS0125	3,94	0	0 %	4,16	3,93	77.158	31.224,7	17:43
F_VAKBN1224	22,73	0	0 %	22,96	22,53	94.348	215.144,7	17:43
F_GARAN0125	130,50	0	0 %	131,80	129,00	18.312	238.348,2	17:43
F_XPDUSD1224	933,00	0	0 %	933,10	910,50	42	38,7	17:43
F_PETKM0125	19,44	0	0 %	19,60	19,24	70.213	135.563,8	17:43
F_KCHOL0225	198,35	0	0 %	201,80	198,35	177	3.552,2	17:43
F_TKFEN0225	79,26	0	0 %	80,01	76,81	323	2.535,5	17:43
F_VAKBN0125	23,61	0	0 %	23,85	23,44	10.967	26.003,0	17:43
F_EURUSD0225	1,04	0	0 %	1,04	1,04	611	636,9	17:43
F_BIMAS0225	536,00	0	0 %	542,20	531,30	24	1.285,8	17:43
F_GUBRF0125	295,45	0	0 %	299,50	285,15	4.454	130.207,5	17:43
F_ARCLK0125	149,40	0	0 %	150,60	148,65	115	1.720,2	17:43
F_ARCLK1224	144,30	0	0 %	145,45	143,50	2.007	28.985,7	17:43
F_GUBRF0225	306,00	0	0 %	306,50	295,00	102	3.077,6	17:43
F_GBPUSD0125	1,25	0	0 %	1,25	1,25	11	13,8	17:43
F_SISE0225	47,47	0	0 %	47,50	45,63	530	2.474,6	17:43
F_GBPUSD1224	1,25	0	0 %	1,25	1,25	2	2,5	17:43
F_SOKM0225	42,97	0	0 %	42,99	42,64	365	1.563,3	17:43
F_OYAKC0125N1	22,43	0	0 %	22,70	22,01	2.451	21.428,5	17:43
F_SASA0225	4,41	0	0 %	4,60	4,38	2.221	983,9	17:43
F_DOAS0225	205,35	0	0 %	213,00	203,05	61	1.270,9	17:43
F_USDTRY1125	47,15	0	0 %	47,27	47,11	62	2.929,5	17:43
F_CIMSA0225	48,33	0	0 %	48,51	47,48	198	951,4	17:43
F_BRSAN0225	471,95	0	0 %	471,95	471,00	2	94,3	17:42
F_USDTRY1224	35,53	0	0 %	35,57	35,48	245.017	8.700.268,6	17:42
F_USDTRY0225	37,85	0	0 %	37,90	37,82	6.151	232.757,3	17:41
F_ISCTR0125	13,79	0	0 %	13,91	13,65	90.896	125.130,0	17:40
F_VAKBN0225	24,50	0	0 %	24,59	24,24	55	134,4	17:40
F_TSKB0125	12,79	0	0 %	12,98	12,71	10.919	14.059,1	17:40
F_TUPRS0225	155,95	0	0 %	164,40	154,10	103	1.615,1	17:39
F_ODAS0225	6,82	0	0 %	7,03	6,76	1.034	705,6	17:37
F_SASA0125	4,26	0	0 %	4,34	4,24	159.011	68.002,1	17:37
F_USDTRY1025	46,29	0	0 %	46,33	46,21	45	2.081,5	17:36
F_EURTRY1225	51,00	0	0 %	51,10	50,99	225	11.475,5	17:36
F_USDTRY0625	42,27	0	0 %	42,27	42,10	1.014	42.698,1	17:35
F_TTKOM0225	48,41	0	0 %	48,62	48,00	34	164,4	17:34
F_ASTOR0225	107,15	0	0 %	109,80	106,65	75	815,2	17:30
F_USDTRY0126	49,33	0	0 %	49,49	49,08	220	10.826,1	17:28
F_ISCTR0225	14,26	0	0 %	14,36	14,15	408	578,7	17:27
F_USDTRY0325	38,89	0	0 %	38,95	38,86	723	28.131,2	17:17
F_EURUSD1225	1,06	0	0 %	1,06	1,06	120	127,4	17:17
F_XLBNK0425	14.001,00	0	0 %	14.124,00	14.001,00	12	1.690,6	17:10
F_USDTRY1225	48,25	0	0 %	48,30	48,15	1.409	68.014,8	17:10
F_XPDUSD0425	972,70	0	0 %	972,70	972,70	1	1,0	17:08
F_FROTO0225	996,10	0	0 %	1.015,25	994,30	15	1.510,2	17:08
F_USDTRY0725	43,31	0	0 %	43,37	43,10	764	32.939,8	17:07
F_USDTRY0425	40,07	0	0 %	40,07	40,02	1.872	75.001,4	17:04
F_MGROS0225	539,20	0	0 %	546,60	539,20	4	217,6	17:03
F_USDTRY0226	50,20	0	0 %	50,25	50,19	29	1.455,8	16:55
F_EURTRY0225	39,34	0	0 %	39,36	39,18	80	3.145,4	16:55
F_USDTRY0925	45,22	0	0 %	45,22	45,20	11	497,4	16:42
F_USDTRY0825	44,18	0	0 %	44,37	44,18	12	531,1	15:51
F_USDTRY0525	41,16	0	0 %	41,22	41,00	1.342	55.045,0	15:51
F_XPTUSD0425	948,80	0	0 %	948,80	948,80	1	0,9	13:43
F_GBPUSD0225	1,26	0	0 %	1,26	1,26	2	2,5	11:50