VİOP/Varant Fiyatları

Son Dakika

ABD`nin `Yardım iskelesi` faaliyete...

BİM aktüel ürünler 21 Mayıs 2024 Sa...

Merkez Bankası faiz kararını perşem...

Bakan Göktaş: 4,2 milyar lira Evde ...

``Rusya yörüngedeki tüm uyduları dü...

19 Mayıs`ta trenler ücretsiz...

Milyonlarca memuru yakından ilgilen...

Bu haftanın en hareketli yatırım ar...

CNN International ateş hattında kal...

Yunan basını iddia etti! Ege’ye rad...

Emeklilere özel indirimler: Yeni de...

Evde 3 yılın en düşük satışı! Konut...

Nancy Pelosi`nin eşine çekiçle sald...

Putn`den müzakere açıklaması: İstan...

ABD`de köprüde asılı kalan kamyonet...

Hangi ülke liderleri namlunun ucund...

ABD`nin Gazze Şeridi açıklarına kur...

Tayvan parlamentosunda vekiller bir...

On Numara sonuçları açıklandı! Mill...

VIOP

VARANT

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

F_XAUTRYM0824	2.816,00	0	0 %	2.816,00	2.784,44	10.250	28.691,3	17:44
F_XAUUSD0824	2.446,65	0	0 %	2.446,90	2.420,95	471	1.145,3	17:44
F_TAVHL0524	239,36	0	0 %	241,26	232,20	11.863	279.964,0	17:44
F_TAVHL0624	246,95	0	0 %	248,44	239,66	1.361	33.095,0	17:44
F_DOHOL0724	17,05	0	0 %	17,05	16,15	3.594	6.046,2	17:44
F_SOKM0724	71,20	0	0 %	71,20	69,39	221	1.548,9	17:44
F_ENKAI0724	41,43	0	0 %	41,43	40,57	26	106,7	17:44
F_KONTR0724	246,99	0	0 %	250,00	240,00	211	5.164,1	17:44
F_DOAS0724	324,00	0	0 %	324,00	324,00	1	32,4	17:44
F_ASTOR0724	114,39	0	0 %	116,00	112,75	391	4.477,1	17:44
F_BIMAS0624	500,00	0	0 %	501,50	480,00	889	43.819,3	17:44
F_BIMAS0524	493,70	0	0 %	494,93	471,52	13.501	653.730,6	17:44
F_XAGUSD0824	31,15	0	0 %	31,20	30,16	11.729	3.606,1	17:44
F_TTKOM0524	44,21	0	0 %	45,24	42,50	89.285	392.413,4	17:44
F_XAUTRYM0624	2.601,90	0	0 %	2.604,74	2.567,99	154.135	398.301,4	17:44
F_XAGUSD0624	30,90	0	0 %	30,94	29,85	193.409	58.714,0	17:44
F_XAUUSD0624	2.424,70	0	0 %	2.425,75	2.397,50	13.701	33.030,1	17:44
F_GUBRF0524	162,33	0	0 %	168,53	153,83	34.598	562.746,7	17:44
F_GUBRF0624	167,54	0	0 %	173,71	159,94	772	12.976,5	17:44
F_THYAO0624	338,66	0	0 %	340,00	325,40	8.463	282.302,8	17:44
F_TKFEN0724	61,04	0	0 %	61,20	59,36	415	2.495,6	17:44
F_FROTO0724	1.303,00	0	0 %	1.303,00	1.303,00	2	260,6	17:44
F_XAGUSD1024	31,38	0	0 %	31,53	30,41	5.538	1.724,8	17:44
F_TCELL0724	96,67	0	0 %	96,67	92,86	54	511,9	17:44
F_EREGL0624	49,18	0	0 %	49,20	48,06	15.595	76.288,2	17:44
F_KCHOL0524	248,60	0	0 %	249,61	242,66	32.356	800.227,3	17:44
F_EREGL0524	47,58	0	0 %	47,59	46,40	231.147	1.087.697,0	17:44
F_XPTUSD0624	1.089,95	0	0 %	1.089,95	1.065,15	198	212,5	17:44
F_XU0301224	14.969,50	0	0 %	15.000,00	14.638,00	89	13.224,7	17:44
F_TUPRS0524	191,44	0	0 %	191,74	184,28	91.249	1.718.602,0	17:44
F_ENJSA0724	73,99	0	0 %	73,99	72,38	28	204,3	17:44
F_TOASO0724	323,40	0	0 %	323,40	311,84	30	952,2	17:44
F_ALARK0724	130,83	0	0 %	130,83	127,06	464	6.062,8	17:44
F_GUBRF0724	176,00	0	0 %	185,49	168,03	85	1.491,2	17:44
F_OYAKC0724	70,51	0	0 %	71,45	65,44	584	4.156,4	17:44
F_THYAO0724	355,53	0	0 %	355,53	342,95	289	10.089,6	17:44
F_AKBNK0524	63,68	0	0 %	63,88	59,93	390.568	2.451.567,3	17:44
F_AEFES0524	209,34	0	0 %	211,05	205,74	7.260	151.506,4	17:44
F_ASELS0524	62,46	0	0 %	63,01	61,70	88.654	553.893,9	17:44
F_XU0300624	12.086,00	0	0 %	12.124,75	11.708,50	186.001	22.244.812,7	17:44
F_KOZAL0524	21,79	0	0 %	21,89	21,48	199.292	431.886,2	17:44
F_GARAN0524	95,10	0	0 %	95,77	90,08	133.144	1.250.359,4	17:44
F_SASA0524	50,20	0	0 %	51,19	49,46	147.433	743.243,8	17:44
F_KCHOL0624	256,98	0	0 %	258,00	251,31	3.219	82.469,5	17:44
F_ODAS0624	10,08	0	0 %	10,11	9,90	16.148	16.140,0	17:44
F_ASELS0624	64,65	0	0 %	65,07	64,00	6.250	40.363,5	17:44
F_AEFES0624	217,32	0	0 %	217,66	212,77	328	7.073,5	17:44
F_KOZAA0624	51,25	0	0 %	51,25	50,18	488	2.470,7	17:44
F_GARAN0624	98,20	0	0 %	98,80	93,20	8.010	77.922,3	17:44
F_SASA0624	51,85	0	0 %	52,86	51,21	8.949	46.677,2	17:44
F_AKBNK0624	65,72	0	0 %	65,93	62,02	16.512	107.128,8	17:44
F_SAHOL0624	107,16	0	0 %	108,10	105,00	8.423	90.227,1	17:44
F_SAHOL0524	103,69	0	0 %	104,70	102,00	90.314	936.202,3	17:44
F_KOZAA0524	49,44	0	0 %	49,63	48,47	23.219	113.607,8	17:44
F_KOZAL0724	23,35	0	0 %	23,49	23,05	275	638,6	17:44
F_PGSUS0524N1	215,11	0	0 %	216,01	205,50	7.640	791.407,6	17:44
F_PGSUS0624N1	222,44	0	0 %	223,18	213,20	370	39.534,4	17:44
F_X10XB0624	13.299,50	0	0 %	13.300,00	12.985,50	17	2.237,0	17:44
F_TCELL0524	88,84	0	0 %	89,64	85,87	66.520	587.278,6	17:44
F_SISE0524	53,61	0	0 %	53,80	52,35	126.810	676.708,0	17:44
F_KONTR0524	227,50	0	0 %	231,42	223,60	10.563	239.456,6	17:44
F_THYAO0524	327,87	0	0 %	329,15	313,90	94.097	3.033.462,8	17:44
F_SISE0624	55,35	0	0 %	55,68	54,25	7.639	42.350,9	17:44
F_TCELL0624	91,75	0	0 %	92,59	88,90	5.376	49.050,3	17:44
F_USDTRY0524	32,56	0	0 %	32,61	32,56	27.499	895.996,1	17:44
F_USDTRY0624	33,51	0	0 %	33,57	33,51	25.465	853.876,0	17:44
F_VAKBN0524	21,66	0	0 %	21,91	21,17	251.981	544.388,8	17:44
F_TOASO0524	299,83	0	0 %	301,44	287,69	21.812	644.053,1	17:44
F_ALARK0524	119,05	0	0 %	119,70	115,66	28.800	340.086,2	17:44
F_DOHOL0524	15,70	0	0 %	15,74	14,94	397.795	608.868,2	17:44
F_TOASO0624	309,80	0	0 %	311,50	298,05	1.402	42.850,1	17:44
F_KOZAL0624	22,55	0	0 %	22,63	22,25	8.746	19.587,7	17:44
F_ALARK0624	123,33	0	0 %	123,64	119,72	3.273	39.951,3	17:44
F_KONTR0624	235,49	0	0 %	239,35	231,51	487	11.364,2	17:44
F_OYAKC0524	65,04	0	0 %	65,20	62,92	42.809	274.250,6	17:44
F_PETKM0524	21,12	0	0 %	21,24	20,63	226.001	474.644,2	17:44
F_OYAKC0624	66,90	0	0 %	67,42	65,20	1.015	6.702,1	17:44
F_TTKOM0724	47,99	0	0 %	48,15	45,50	178	832,9	17:44
F_AEFES0724	225,85	0	0 %	231,97	219,61	58	1.302,3	17:44
F_SASA0724	53,81	0	0 %	55,46	53,20	241	1.308,1	17:44
F_FROTO0624	1.249,90	0	0 %	1.249,90	1.230,93	303	37.550,9	17:44
F_FROTO0524	1.218,01	0	0 %	1.225,87	1.198,47	3.920	475.100,2	17:44
F_ARCLK0524	191,80	0	0 %	194,00	190,45	13.298	255.889,2	17:44
F_TUPRS0624	197,90	0	0 %	198,10	190,79	7.482	145.442,6	17:44
F_MGROS0724	535,61	0	0 %	535,61	526,84	2	106,2	17:44
F_YKBNK0624	35,53	0	0 %	35,85	34,09	26.949	94.902,4	17:44
F_YKBNK0524	34,37	0	0 %	34,71	32,93	577.714	1.968.152,3	17:44
F_HEKTS0524	16,06	0	0 %	16,49	15,69	102.797	165.423,4	17:44
F_HEKTS0624	16,57	0	0 %	17,00	16,22	4.631	7.696,4	17:44
F_PETKM0624	21,85	0	0 %	21,95	21,35	23.530	51.164,8	17:44
F_AKSEN0524	45,05	0	0 %	45,12	43,31	36.975	163.326,7	17:44
F_XU0300824	12.996,00	0	0 %	13.039,25	12.650,00	2.219	285.786,7	17:44
F_DOHOL0624	16,22	0	0 %	16,24	15,47	9.078	14.423,2	17:44
F_ASTOR0524	106,30	0	0 %	107,91	105,05	18.885	201.236,5	17:44
F_MGROS0524	506,61	0	0 %	508,00	485,09	6.807	338.662,2	17:44
F_XU0301024	13.928,25	0	0 %	13.950,00	13.651,75	27	3.726,5	17:44
F_TTKOM0624	45,90	0	0 %	46,73	43,73	4.259	19.412,6	17:44
F_MGROS0624	523,23	0	0 %	523,27	503,03	233	11.956,5	17:44
F_HALKB0624	18,25	0	0 %	18,39	17,61	6.155	11.114,8	17:44
F_HALKB0524	17,64	0	0 %	17,79	17,00	202.350	354.198,7	17:44
F_ODAS0524	9,74	0	0 %	9,78	9,56	187.021	180.683,7	17:44
F_KOZAA0724	52,34	0	0 %	52,36	52,34	29	151,8	17:44
F_XLBNK0824	14.163,50	0	0 %	14.163,50	13.642,00	31	4.322,4	17:44
F_TSKB0524	10,89	0	0 %	10,93	10,45	128.723	138.324,8	17:44
F_TUPRS0724	205,93	0	0 %	205,93	200,08	67	1.362,7	17:44
F_CIMSA0524	33,72	0	0 %	33,84	32,97	18.494	61.704,0	17:44
F_KRDMD0524	29,00	0	0 %	29,20	28,23	205.748	591.975,0	17:44
F_ASTOR0624	110,35	0	0 %	111,67	108,54	1.473	16.238,6	17:44
F_ARCLK0624	198,30	0	0 %	200,36	197,42	716	14.274,7	17:44
F_KRDMD0624	29,97	0	0 %	30,15	29,21	13.781	41.024,0	17:44
F_SISE0724	58,17	0	0 %	58,20	56,98	265	1.528,1	17:44
F_SOKM0624	70,36	0	0 %	70,36	68,41	1.714	11.940,2	17:44
F_SOKM0524	67,98	0	0 %	68,00	66,11	30.963	208.637,9	17:44
F_USDTRY0125	41,80	0	0 %	41,90	41,52	932	38.899,3	17:44
F_TKFEN0624	59,00	0	0 %	59,24	56,74	1.342	7.785,0	17:44
F_ENKAI0524	38,35	0	0 %	38,48	37,55	37.967	144.129,3	17:43
F_AKSEN0724	47,00	0	0 %	47,20	43,88	28	128,8	17:43
F_TKFEN0524	56,98	0	0 %	57,37	54,87	29.099	163.182,6	17:43
F_ENJSA0524	68,54	0	0 %	68,88	66,94	10.491	71.168,1	17:43
F_ENJSA0624	71,07	0	0 %	71,13	69,30	366	2.573,3	17:43
F_VESTL0524	99,15	0	0 %	101,00	97,55	23.196	230.505,2	17:43
F_USDTRY1024	38,29	0	0 %	38,32	38,18	521	19.950,0	17:43
F_AKSEN0624	45,31	0	0 %	45,43	43,58	3.851	17.130,7	17:43
F_CIMSA0724	36,65	0	0 %	36,81	35,50	30	108,0	17:43
F_VESTL0624	102,91	0	0 %	104,19	101,14	1.023	10.520,2	17:43
F_ISCTR0524	15,08	0	0 %	15,18	14,47	707.310	1.054.149,0	17:43
F_XPTUSD0824	1.102,90	0	0 %	1.102,90	1.082,95	2	2,2	17:43
F_VESTL0724	105,81	0	0 %	107,95	105,81	4	42,7	17:43
F_ENKAI0624	39,60	0	0 %	39,72	38,89	4.408	17.260,0	17:43
F_CIMSA0624	34,90	0	0 %	35,01	34,14	1.158	4.001,6	17:43
F_XLBNK0624	13.252,00	0	0 %	13.300,00	12.724,50	1.111	145.971,7	17:43
F_EKGYO0524	9,03	0	0 %	9,10	8,85	655.287	592.285,8	17:43
F_YKBNK0724	37,10	0	0 %	37,10	35,85	146	537,1	17:43
F_HEKTS0724	17,31	0	0 %	17,60	17,05	124	213,4	17:43
F_KRDMD0724	31,18	0	0 %	31,31	30,27	386	1.198,9	17:43
F_BRSAN0524	568,87	0	0 %	573,52	558,52	1.450	81.970,1	17:43
F_BRSAN0624	589,74	0	0 %	589,74	579,32	77	4.500,4	17:43
F_VAKBN0624	22,35	0	0 %	22,61	21,97	11.922	26.659,6	17:43
F_HALKB0724	18,90	0	0 %	19,20	18,18	148	276,9	17:43
F_EKGYO0624	9,35	0	0 %	9,42	9,20	31.030	29.023,3	17:42
F_GBPUSD0524	1,27	0	0 %	1,27	1,27	3	3,8	17:42
F_ISCTR0624	15,61	0	0 %	15,68	14,91	67.223	103.036,8	17:42
F_XPDUSD0824	1.043,85	0	0 %	1.043,85	1.004,00	4	4,1	17:41
F_TAVHL0724	259,07	0	0 %	259,07	250,00	19	486,4	17:41
F_DOAS0524	299,95	0	0 %	300,10	293,57	3.664	109.209,8	17:41
F_EREGL0724	51,40	0	0 %	51,40	50,47	390	1.990,1	17:41
F_AKBNK0724	68,45	0	0 %	68,45	62,73	356	2.399,9	17:41
F_USDTRY1224	40,65	0	0 %	40,72	40,53	9.639	391.562,2	17:41
F_TSKB0624	11,26	0	0 %	11,29	10,80	1.003	1.107,9	17:40
F_XAUUSD1024	2.461,00	0	0 %	2.469,35	2.447,20	14	34,4	17:40
F_SAHOL0724	111,71	0	0 %	113,22	110,80	214	2.399,7	17:40
F_EURTRY0624	36,44	0	0 %	36,44	36,35	48	1.746,0	17:40
F_ASELS0724	67,66	0	0 %	67,82	66,99	49	331,4	17:40
F_PETKM0724	22,95	0	0 %	22,95	22,40	101	230,3	17:39
F_VAKBN0724	23,09	0	0 %	23,43	22,31	601	1.388,3	17:39
F_USDTRY0924	37,05	0	0 %	37,11	37,02	6.364	235.987,6	17:39
F_XAUTRYM1024	3.027,41	0	0 %	3.037,60	3.001,16	1.266	3.824,4	17:38
F_XPDUSD0624	1.029,00	0	0 %	1.029,00	993,50	81	81,5	17:37
F_USDTRY0225	43,03	0	0 %	43,03	42,70	205	8.809,2	17:37
F_X10XB0824	14.103,25	0	0 %	14.103,25	13.919,50	5	699,7	17:36
F_USDTRY0824	35,75	0	0 %	35,83	35,75	1.428	51.112,4	17:35
F_USDTRY1124	39,48	0	0 %	39,51	39,43	2.277	89.899,4	17:35
F_DOAS0624	310,47	0	0 %	311,25	305,13	372	11.465,1	17:35
F_EURUSD0524	1,09	0	0 %	1,09	1,08	885	960,1	17:34
F_EKGYO0724	9,79	0	0 %	9,86	9,68	481	468,5	17:34
F_BIMAS0724	509,99	0	0 %	509,99	497,71	23	1.155,8	17:34
F_EURTRY0524	35,42	0	0 %	35,42	35,33	210	7.428,3	17:32
F_USDTRY0724	34,67	0	0 %	34,73	34,66	3.466	120.255,1	17:31
F_USDTRY0525	46,27	0	0 %	46,50	45,02	228	10.506,3	17:30
F_ODAS0724	10,51	0	0 %	10,51	10,35	921	959,0	17:29
F_USDTRY0325	44,16	0	0 %	44,18	43,91	131	5.763,1	17:28
F_EURUSD0624	1,09	0	0 %	1,09	1,08	172	186,9	17:26
F_USDTRY0825	49,57	0	0 %	49,60	49,46	35	1.733,5	17:25
F_TSKB0724	11,65	0	0 %	11,87	10,82	247	283,2	17:21
F_EURTRY0824	38,97	0	0 %	38,97	38,95	23	895,8	17:18
F_X10XB1224	16.100,00	0	0 %	16.100,00	16.100,00	1	161,0	17:14
F_EURUSD0824	1,09	0	0 %	1,09	1,09	2	2,2	17:13
F_USDTRY0725	48,30	0	0 %	48,40	48,30	44	2.127,5	17:12
F_ISCTR0724	16,01	0	0 %	16,20	15,60	414	654,9	17:11
F_GARAN0724	102,00	0	0 %	102,22	97,00	166	1.675,2	17:03
F_XLBNK1024	14.899,00	0	0 %	14.899,00	14.899,00	1	149,0	16:58
F_USDTRY0625	47,34	0	0 %	47,40	47,15	137	6.480,7	16:55
F_EURUSD1224	1,10	0	0 %	1,10	1,09	21	23,0	16:49
F_EURTRY1224	44,30	0	0 %	44,40	44,03	257	11.391,2	16:48
F_ARCLK0724	207,01	0	0 %	207,99	205,60	21	433,5	16:40
F_KCHOL0724	266,69	0	0 %	267,77	262,75	15	397,7	16:35
F_XLBNK1224	16.205,00	0	0 %	16.205,00	15.700,25	4	639,3	16:28
F_PGSUS0724N1	232,00	0	0 %	232,00	224,00	13	1.446,2	16:25
F_USDTRY0425	45,19	0	0 %	45,29	45,18	24	1.084,7	16:07