VADELİ İŞLEMLER VE OPSİYON PİYASASI

HİSSE SON DÜN % YÜKSEK DÜŞÜK HACİM (LOT) HACİM (₺) TARİH

F_XSD250226

16.792,00

13.689,00

22,67%

17.883,00

16.792,00

7

1.229.990

16:14

F_XCUUSD0426

17.950,00

16.499,00

8,79%

18.148,50

15.650,00

24

41.310

16:59

F_XCUUSD0226

17.399,50

16.000,00

8,75%

17.553,50

16.031,50

124

208.980

17:43

F_TUPRS0126

222,25

211,55

5,06%

223,85

211,05

63.374

1.387.812.560

17:44

F_TUPRS0226

227,35

216,55

4,99%

228,75

216,10

2.719

60.777.965

17:44

F_BRSAN0326

710,50

677,60

4,86%

720,30

680,00

59

4.154.740

17:16

F_TUPRS0326

226,00

215,95

4,65%

226,30

215,60

123

2.741.290

17:44

F_ASTOR0326

155,45

149,60

3,91%

156,35

149,50

141

2.183.035

17:44

F_ASTOR0126

148,45

143,40

3,52%

149,65

141,80

100.104

1.475.831.160

17:44

F_DOHOL0126

19,59

18,97

3,27%

19,65

18,93

84.662

163.666.567

17:44

F_BRSAN0126

660,90

640,30

3,22%

685,90

640,60

14.009

930.726.080

17:43

F_DOHOL0226

20,05

19,43

3,19%

20,12

19,43

7.334

14.592.256

17:44

F_XAGUSD0426

91,84

89,02

3,17%

93,01

89,86

26.772

24.489.629

17:44

F_KCHOL0226

202,00

195,80

3,17%

202,65

195,75

5.960

119.921.865

17:42

F_KCHOL0326

206,70

200,45

3,12%

207,90

200,45

189

3.882.905

17:43

F_KCHOL0126

197,15

191,25

3,08%

197,85

190,10

120.077

2.348.940.590

17:44

F_ASTOR0226

151,50

147,00

3,06%

153,00

145,75

6.267

94.691.210

17:44

F_XAGUSD0226

91,46

88,75

3,05%

92,73

89,56

305.972

278.555.817

17:44

F_BRSAN0226

675,70

655,80

3,03%

701,40

656,00

430

29.258.810

17:44

F_XAGUSD0626

92,05

89,40

2,96%

93,38

90,34

2.322

2.130.928

17:44

F_AEFES0226

17,60

17,17

2,50%

17,66

17,24

6.397

11.197.432

17:43

F_DOHOL0326

20,49

20,00

2,45%

20,50

20,07

257

521.723

17:44

F_ULKER0326

133,70

130,50

2,45%

135,05

130,45

36

481.075

17:43

F_AEFES0126

17,17

16,77

2,39%

17,26

16,78

211.334

360.389.511

17:42

F_AEFES0326

18,13

17,74

2,20%

18,13

17,75

10.332

18.947.515

17:44

F_XPTUSD0626

2.560,00

2.509,00

2,03%

2.670,00

2.518,40

197

516.043

17:39

F_FROTO0326

107,95

105,90

1,94%

109,55

105,70

105

1.139.280

17:43

F_DOAS0126

224,15

220,00

1,89%

225,20

220,00

6.045

135.136.505

17:44

F_VESTL0126

29,73

29,21

1,78%

30,18

29,13

38.290

113.815.431

17:40

F_ULKER0226

129,40

127,15

1,77%

132,20

126,80

1.050

13.637.240

17:41

F_ULKER0126

126,35

124,15

1,77%

129,25

123,90

20.998

265.874.865

17:40

F_DOAS0326

233,95

230,00

1,72%

233,95

233,40

6

140.150

17:44

F_EREGL0326

27,31

26,85

1,71%

27,59

26,90

633

1.733.602

17:43

F_VESTL0226

30,41

29,96

1,50%

30,87

29,83

2.139

6.480.593

17:44

F_EREGL0126

25,91

25,53

1,49%

26,29

25,45

572.547

1.489.790.101

17:44

F_EREGL0226

26,54

26,19

1,34%

26,93

26,20

31.885

85.172.222

17:44

F_DOAS0226

228,75

226,00

1,22%

230,00

225,50

134

3.057.220

17:44

F_VESTL0326

31,29

30,95

1,10%

31,63

30,92

285

892.831

17:40

F_FROTO0126

103,30

102,20

1,08%

105,45

102,05

36.106

375.153.825

17:43

F_ALARK0126

103,70

102,70

0,97%

104,20

101,35

51.639

531.515.290

17:43

F_ALARK0326

108,90

107,95

0,88%

109,10

106,75

50

539.925

17:44

F_XPTUSD0426

2.480,10

2.460,00

0,82%

2.585,00

2.455,00

154

384.729

17:44

F_KRDMD0226

28,71

28,54

0,60%

29,35

28,55

6.015

17.512.582

17:44

F_ENKAI0226

83,22

82,74

0,58%

83,77

82,56

2.754

22.973.668

17:44

F_ALARK0226

105,85

105,30

0,52%

106,70

104,00

2.542

26.738.790

17:42

F_SOKM0126

56,28

56,00

0,50%

56,93

55,74

18.887

106.494.531

17:43

F_TSKB0226

13,94

13,87

0,50%

14,00

13,74

6.140

8.538.550

17:40

F_AKSEN0126

69,76

69,43

0,48%

70,43

68,35

55.551

386.499.072

17:44

F_PETKM0126

17,24

17,16

0,47%

17,55

17,01

199.747

345.576.172

17:42

F_ENJSA0326

101,55

101,10

0,45%

101,90

101,10

25

253.515

17:35

F_KRDMD0126

28,06

27,94

0,43%

28,76

27,97

191.081

541.347.378

17:44

F_ODAS0126

5,21

5,19

0,39%

5,24

5,11

192.312

99.773.248

17:43

F_FROTO0226

105,45

105,05

0,38%

107,80

104,60

1.342

14.285.410

17:43

F_TTKOM0126

60,22

60,00

0,37%

60,59

59,63

43.887

264.262.875

17:44

F_EURTRY1226

65,95

65,70

0,37%

65,95

65,71

213

14.043.522

17:36

F_USDTRY1126

54,95

54,76

0,35%

54,95

54,90

5

274.613

17:10

F_ENKAI0326

85,75

85,47

0,33%

85,80

85,75

11

94.375

17:44

F_USDTRY1226

56,13

55,95

0,32%

56,16

55,93

3.770

211.400.932

17:37

F_SAHOL0126

94,86

94,60

0,27%

96,68

94,55

121.079

1.158.143.200

17:44

F_TTKOM0326

63,39

63,22

0,27%

63,48

62,90

29

183.571

17:44

F_XPDUSD0626

2.010,00

2.005,00

0,25%

2.030,20

2.008,00

9

18.072

16:05

F_PETKM0226

17,63

17,59

0,23%

17,93

17,50

7.161

12.701.294

17:43

F_SAHOL0226

97,17

96,96

0,22%

99,00

96,93

18.510

182.852.932

17:44

F_ODAS0226

5,33

5,32

0,19%

5,37

5,25

10.806

5.747.687

17:43

F_GBPUSD0126

1,35

1,34

0,19%

1,35

1,35

3

4.039

17:08

F_ENKAI0126

81,27

81,12

0,18%

81,90

80,72

20.939

170.471.404

17:44

F_AKBNK0326

78,62

78,48

0,18%

78,95

77,61

291

2.278.295

17:44

F_AKSEN0226

71,53

71,40

0,18%

72,10

70,07

2.233

15.916.076

17:43

F_X10XB0426

16.778,00

16.749,00

0,17%

16.821,00

16.778,00

11

1.847.710

17:43

F_TSKB0126

13,64

13,62

0,15%

13,68

13,40

64.424

87.175.975

17:40

F_EURTRY0426

55,00

54,93

0,12%

55,00

53,40

5

271.792

17:32

F_USDTRY0327

59,47

59,40

0,12%

59,47

59,47

1

59.469

13:40

F_PETKM0326

18,08

18,06

0,11%

18,40

18,05

614

1.112.126

17:42

F_USDTRY0427

60,56

60,50

0,09%

60,56

60,36

16

967.290

17:01

F_OYAKC0326

26,40

26,38

0,08%

26,68

26,32

40

106.109

17:44

F_USDTRY0426

46,87

46,85

0,06%

46,90

46,81

962

45.081.724

17:42

F_TTKOM0226

61,53

61,51

0,03%

61,98

61,11

4.550

28.041.254

17:44

F_USDTRY1026

53,71

53,70

0,01%

53,71

53,61

46

2.469.136

15:39

F_EURUSD0126

1,17

1,17

0%

1,17

1,17

4.899

5.713.937

17:44

F_ODAS0326

5,47

5,47

0%

5,53

5,27

747

407.416

16:27

F_USDTRY0626

49,08

49,08

-0,01%

49,10

49,03

426

20.909.751

17:43

F_USDTRY0226

44,72

44,72

-0,01%

44,73

44,69

65.355

2.921.675.319

17:43

F_USDTRY0726

50,20

50,21

-0,02%

50,20

50,20

10

501.998

16:01

F_USDTRY0826

51,38

51,39

-0,02%

51,38

51,26

21

1.077.319

15:56

F_USDTRY0126

43,71

43,72

-0,04%

43,73

43,69

111.187

4.859.146.118

17:44

F_EURTRY0126

50,98

51,00

-0,04%

50,98

50,90

37

1.884.734

17:22

F_TCELL0126

103,25

103,30

-0,05%

104,30

102,65

45.775

473.672.930

17:43

F_USDTRY0127

57,15

57,18

-0,05%

57,29

57,15

73

4.180.462

17:04

F_EURUSD0226

1,17

1,17

-0,06%

1,17

1,17

39

45.555

17:40

F_USDTRY0526

47,84

47,87

-0,06%

47,89

47,84

539

25.801.501

17:35

F_USDTRY0926

52,42

52,45

-0,06%

52,43

52,42

44

2.306.569

15:42

F_GUBRF0126

374,45

374,70

-0,07%

380,40

372,50

7.876

296.949.850

17:39

F_USDTRY0326

45,82

45,85

-0,07%

45,87

45,76

17.195

788.227.265

17:35

F_ARCLK0326

119,10

119,20

-0,08%

121,40

119,10

9

108.140

17:25

F_EURUSD0426

1,17

1,17

-0,12%

1,17

1,17

66

77.346

17:41

F_XAUUSD0626

4.794,00

4.800,00

-0,13%

4.809,70

4.794,00

387

1.858.112

17:44

F_XAUTRYM0626

7.555,00

7.565,10

-0,13%

7.648,90

7.540,90

1.862

14.111.903

17:44

F_X10XB0226

16.155,00

16.177,00

-0,14%

16.210,00

16.148,00

24

3.882.270

17:43

F_TCELL0226

105,75

105,90

-0,14%

106,85

105,20

2.743

29.345.045

17:43

F_XPTUSD0226

2.429,10

2.432,90

-0,16%

2.474,10

2.415,10

879

2.153.484

17:44

F_XAUTRYM0426

7.121,40

7.135,00

-0,19%

7.169,90

7.121,40

8.016

57.247.822

17:44

F_AKSEN0326

72,99

73,13

-0,19%

74,99

70,99

149

1.081.397

17:44

F_ISCTR0326

15,54

15,57

-0,19%

15,64

15,45

103

159.781

17:11

F_XAUUSD0226

4.675,70

4.685,30

-0,20%

4.698,00

4.668,80

27.689

129.725.967

17:44

F_ISCTR0226

15,16

15,19

-0,20%

15,28

15,08

80.736

122.551.336

17:42

F_XAUUSD0426

4.730,20

4.740,10

-0,21%

4.751,20

4.727,10

3.341

15.845.301

17:44

F_ARCLK0126

113,60

113,90

-0,26%

116,30

113,15

19.838

227.451.425

17:41

F_XU0301226

17.056,00

17.101,00

-0,26%

17.297,00

17.021,00

6

1.025.840

17:10

F_SAHOL0326

99,70

99,99

-0,29%

101,25

99,50

39

391.892

17:43

F_XAUTRYM0226

6.718,10

6.739,30

-0,31%

6.757,00

6.713,00

150.863

1.016.136.566

17:44

F_SOKM0226

57,44

57,62

-0,31%

58,24

57,14

523

3.017.089

17:44

F_USDTRY0227

58,15

58,35

-0,33%

58,37

58,15

6

349.122

16:26

F_EURUSD1226

1,18

1,19

-0,33%

1,18

1,18

1

1.183

16:20

F_ISCTR0126

14,81

14,86

-0,34%

14,91

14,71

1.348.222

1.996.744.327

17:44

F_OYAKC0126

24,99

25,08

-0,36%

25,38

24,90

66.934

168.335.420

17:44

F_EURTRY0226

52,22

52,41

-0,36%

52,27

52,22

43

2.246.280

17:34

F_MGROS0126

614,60

616,90

-0,37%

623,90

606,50

6.406

393.777.460

17:43

F_XU0300226

14.028,00

14.082,00

-0,38%

14.166,00

13.985,00

197.689

27.800.656.860

17:44

F_XU0300426

14.540,00

14.597,00

-0,39%

14.667,00

14.506,00

2.254

328.992.430

17:44

F_ARCLK0226

116,10

116,55

-0,39%

119,15

116,05

4.665

55.545.280

17:44

F_XU0300626

15.060,00

15.121,00

-0,40%

15.175,00

15.032,00

63

9.497.760

17:44

F_OYAKC0226

25,60

25,71

-0,43%

26,00

25,55

5.920

15.229.209

17:40

F_TOASO0326

292,40

293,85

-0,49%

297,45

292,40

14

411.455

17:43

F_MGROS0226

627,60

631,20

-0,57%

636,00

621,10

568

35.778.300

17:42

F_HALKB0126

41,58

41,84

-0,62%

42,81

41,41

131.419

551.998.670

17:44

F_TRMET0126

120,50

121,30

-0,66%

122,55

118,60

25.707

309.022.070

17:44

F_TKFEN0326

75,80

76,30

-0,66%

75,80

75,30

4

30.222

17:44

F_CNHTRY0126

6,28

6,33

-0,67%

6,28

6,28

4

251.364

17:44

F_MGROS0326

644,70

649,30

-0,71%

648,30

636,20

24

1.542.070

17:42

F_TSKB0326

14,00

14,10

-0,71%

14,00

14,00

4

5.600

17:03

F_TRMET0226

123,00

123,90

-0,73%

125,35

121,55

596

7.325.675

17:44

F_XLBNK0426

16.695,00

16.820,00

-0,74%

16.821,00

16.672,00

23

3.849.750

17:44

F_VAKBN0326

33,89

34,15

-0,76%

34,35

33,68

39

132.561

17:44

F_TCELL0326

108,55

109,40

-0,78%

109,50

108,35

47

511.745

17:44

F_SOKM0326

58,67

59,13

-0,78%

59,68

58,48

61

360.452

17:44

F_AKBNK0126

75,12

75,75

-0,83%

76,28

74,90

233.221

1.762.928.758

17:44

F_ASELS0126

292,25

294,90

-0,90%

296,55

287,30

100.407

2.922.602.570

17:44

F_AKBNK0226

76,88

77,58

-0,90%

78,12

76,75

12.256

95.675.250

17:44

F_HALKB0226

42,55

42,95

-0,93%

43,79

42,43

4.301

18.563.939

17:44

F_ASELS0226

299,05

301,85

-0,93%

303,90

293,90

9.233

274.501.970

17:44

F_TOASO0226

290,60

293,40

-0,95%

297,40

289,70

562

16.521.535

17:41

F_KRDMD0326

29,36

29,67

-1,04%

30,15

29,36

842

2.501.347

17:43

F_YKBNK0226

38,68

39,10

-1,07%

39,25

38,58

52.640

205.234.902

17:44

F_ASELS0326

304,55

307,95

-1,10%

310,00

299,95

2.990

90.270.720

17:44

F_VAKBN0126

32,08

32,44

-1,11%

32,72

31,95

114.728

370.454.356

17:42

F_XPDUSD0426

1.914,40

1.936,10

-1,12%

1.974,10

1.910,00

94

181.170

17:36

F_YKBNK0326

39,50

39,95

-1,13%

43,93

38,00

362

1.419.940

17:43

F_XLBNK0226

16.099,00

16.284,00

-1,14%

16.325,00

16.071,00

1.959

317.065.870

17:44

F_KONTR0226N1

10,42

10,54

-1,14%

10,73

10,39

3.173

6.474.570

17:32

F_KONTR0126N1

10,17

10,29

-1,17%

10,49

10,13

88.563

177.061.918

17:32

F_YKBNK0126

37,73

38,19

-1,20%

38,36

37,63

521.400

1.976.994.295

17:44

F_VAKBN0226

32,85

33,25

-1,20%

33,50

32,76

8.481

28.055.729

17:41

F_TRMET0326

125,00

126,55

-1,22%

125,05

125,00

6

75.025

17:44

F_TKFEN0126

71,07

72,00

-1,29%

72,63

70,85

8.967

64.513.621

17:44

F_XPDUSD0226

1.881,00

1.906,00

-1,31%

1.929,90

1.881,00

712

1.354.635

17:41

F_TOASO0126

284,25

288,15

-1,35%

291,60

282,85

12.469

358.069.270

17:44

F_GUBRF0226

383,70

389,00

-1,36%

389,05

382,30

589

22.763.385

17:44

F_HALKB0326

43,51

44,13

-1,40%

44,70

43,50

157

691.048

17:44

F_ENJSA0126

97,13

98,65

-1,54%

99,20

96,32

9.415

91.448.268

17:44

F_GUBRF0326

395,75

402,00

-1,55%

399,05

395,00

459

18.486.965

17:44

F_TRALT0226

49,53

50,32

-1,57%

51,38

48,83

33.257

166.055.428

17:44

F_TRALT0326

50,53

51,34

-1,58%

52,59

50,32

244

1.245.715

17:44

F_ENJSA0226

99,31

100,95

-1,62%

100,65

98,65

613

6.076.293

17:44

F_HEKTS0126

2,94

2,99

-1,67%

3,00

2,93

159.366

47.365.480

17:29

F_TKFEN0226

72,54

73,79

-1,69%

74,25

72,54

544

4.015.403

17:42

F_SISE0226

40,05

40,75

-1,72%

41,05

39,99

9.946

40.473.718

17:44

F_SISE0326

41,15

41,88

-1,74%

42,00

41,15

362

1.509.337

17:44

F_KONTR0326

10,63

10,82

-1,76%

11,00

10,61

971

1.047.357

17:43

F_SISE0126

39,10

39,84

-1,86%

40,05

39,01

110.512

437.345.252

17:42

F_TAVHL0326

335,95

342,35

-1,87%

342,30

332,00

11

368.665

17:42

F_TRALT0126

48,32

49,27

-1,93%

50,25

47,71

616.931

3.012.173.289

17:44

F_HEKTS0226

3,01

3,07

-1,95%

3,07

3,01

4.653

1.412.543

17:20

F_SASA0326

2,49

2,54

-1,97%

2,54

2,49

6.046

1.518.301

17:25

F_CIMSA0226

47,18

48,18

-2,08%

48,58

46,96

800

3.817.149

17:44

F_CIMSA0126

46,05

47,04

-2,10%

47,45

45,86

33.991

158.411.107

17:44

F_TAVHL0126

319,50

326,60

-2,17%

329,95

316,30

11.380

366.160.800

17:44

F_THYAO0326

300,25

307,00

-2,20%

308,25

299,45

267

8.104.200

17:44

F_HEKTS0326

3,10

3,17

-2,21%

3,15

3,10

504

156.525

17:21

F_THYAO0226

291,80

298,70

-2,31%

300,25

291,05

5.007

147.659.825

17:44

F_PGSUS0226

204,90

209,85

-2,36%

210,50

204,30

1.952

40.442.095

17:44

F_THYAO0126

284,80

291,70

-2,37%

293,40

283,90

63.966

1.840.332.515

17:44

F_PGSUS0126

199,90

204,75

-2,37%

205,50

199,10

26.082

526.436.210

17:44

F_TAVHL0226

325,80

333,85

-2,41%

337,80

323,10

715

23.555.040

17:44

F_SASA0226

2,41

2,47

-2,43%

2,47

2,41

101.236

24.722.096

17:37

F_CIMSA0326

48,20

49,42

-2,47%

49,91

48,20

179

879.981

17:44

F_PGSUS0326

210,35

216,05

-2,64%

216,25

210,00

95

2.024.220

17:44

F_XLBNK0626

17.361,00

17.839,00

-2,68%

17.710,00

17.361,00

4

706.690

17:38

F_GARAN0326

153,25

157,70

-2,82%

155,20

153,00

66

1.015.485

17:44

F_BIMAS0226

647,70

666,70

-2,85%

679,60

644,70

1.082

71.135.230

17:43

F_EKGYO0126

21,28

21,91

-2,88%

22,07

21,16

524.346

1.126.823.174

17:44

F_SASA0126

2,35

2,42

-2,89%

2,42

2,35

1.691.042

403.063.850

17:44

F_GARAN0226

151,75

156,55

-3,07%

155,75

151,45

2.236

34.127.430

17:44

F_GARAN0126

148,20

153,00

-3,14%

152,00

147,90

96.685

1.444.904.925

17:44

F_BIMAS0126

632,40

653,30

-3,20%

665,20

629,50

24.509

1.573.689.290

17:44

F_EKGYO0226

21,73

22,46

-3,25%

22,58

21,69

30.572

67.193.101

17:44

F_BIMAS0326

669,40

691,90

-3,25%

692,90

663,50

32

2.169.860

17:43

F_EKGYO0326

22,29

23,23

-4,05%

23,17

22,29

567

1.279.659

17:44

F_X10XB1226

18.702,00

19.607,00

-4,62%

21.598,00

18.702,00

2

403.000

11:55

F_X10XB0626

17.046,00

18.312,00

-6,91%

19.217,00

17.046,00

2

362.630

16:49

Son güncelleme: 14.01.2026 17:59
12.369,8900 Değişim 120,83 Son veri saati:
Düşük 12323,66 Yüksek 12444,49
Açılış
43,2114 Değişim 0,0272 Son veri saati:
Düşük 43,1671 Yüksek 43,1943
Açılış
50,4379 Değişim 0,1412 Son veri saati:
Düşük 50,3007 Yüksek 50,4419
Açılış
6.387,9830 Değişim 68,648 Son veri saati:
Düşük 6362,738 Yüksek 6431,386
Açılış
122,8577 Değişim 10,0878 Son veri saati:
Düşük 119,9517 Yüksek 130,0395
Açılış
BİST En Aktif Hisseler