VADELİ İŞLEMLER VE OPSİYON PİYASASI

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

F_XCUUSD0626

18.000,00

15.904,50

13,18%

18.000,00

18.000,00

1

1.800

11:35

F_XCUUSD0426

18.870,00

17.950,00

5,13%

18.870,00

18.870,00

1

1.887

11:30

F_ULKER0226

134,20

130,00

3,23%

135,60

127,35

637

8.415.775

11:44

F_ULKER0126

131,10

127,10

3,15%

132,65

124,55

12.901

167.939.495

11:44

F_HEKTS0226

3,10

3,01

2,99%

3,10

2,97

5.759

1.753.321

11:35

F_HEKTS0126

3,02

2,94

2,72%

3,03

2,89

200.466

59.927.251

11:44

F_FROTO0326

110,15

107,30

2,66%

110,15

104,05

21

225.110

11:44

F_XCUUSD0226

17.860,00

17.399,50

2,65%

18.080,00

16.510,00

29

51.660

11:26

F_ULKER0326

136,90

133,50

2,55%

138,05

130,50

44

598.045

11:44

F_FROTO0126

105,20

102,75

2,38%

105,55

101,05

23.958

247.913.895

11:44

F_ASTOR0226

154,70

151,35

2,21%

156,50

148,70

1.960

30.061.880

11:44

F_TTKOM0226

62,68

61,40

2,08%

62,86

61,45

3.166

19.837.404

11:44

F_ASTOR0126

151,10

148,15

1,99%

153,30

145,20

46.428

697.239.515

11:44

F_XPDUSD0626

2.000,00

1.961,30

1,97%

2.045,90

1.869,20

5

9.734

11:14

F_FROTO0226

107,75

105,70

1,94%

107,75

103,75

452

4.775.655

11:44

F_TTKOM0326

64,51

63,39

1,77%

64,51

63,92

2

12.843

11:44

F_ASTOR0326

157,85

155,45

1,54%

159,00

152,30

147

2.313.935

11:44

F_KONTR0226N1

10,56

10,40

1,54%

10,67

10,30

3.732

7.633.043

11:43

F_TAVHL0126

321,00

316,15

1,53%

322,50

315,50

4.706

150.378.815

11:44

F_AKSEN0326

72,60

71,51

1,52%

75,49

72,00

6

43.695

11:42

F_SOKM0226

58,31

57,44

1,51%

58,35

56,80

426

2.477.659

11:44

F_ALARK0226

107,40

105,85

1,46%

107,55

104,20

466

4.953.820

11:44

F_AEFES0326

18,39

18,13

1,43%

18,60

18,15

10.272

18.996.647

11:44

F_TTKOM0126

61,26

60,40

1,42%

61,48

60,00

32.838

199.958.769

11:44

F_ASELS0326

309,75

305,45

1,41%

310,00

302,55

205

6.287.310

11:44

F_KONTR0126N1

10,30

10,16

1,38%

10,43

10,04

63.564

126.582.059

11:44

F_ODAS0226

5,41

5,34

1,31%

5,41

5,23

1.827

979.886

11:18

F_HEKTS0326

3,14

3,10

1,29%

3,19

3,06

121

37.710

11:18

F_ODAS0326

5,55

5,48

1,28%

5,55

5,46

16

8.813

11:44

F_SOKM0326

59,42

58,67

1,28%

59,50

59,12

5

29.674

11:35

F_ASELS0226

302,95

299,25

1,24%

304,10

296,15

1.909

57.267.015

11:44

F_ASELS0126

295,75

292,15

1,23%

297,25

289,35

52.544

1.542.672.415

11:44

F_ALARK0126

104,95

103,70

1,21%

105,05

101,40

15.454

159.756.395

11:44

F_SOKM0126

56,84

56,17

1,19%

57,08

55,13

8.812

49.815.990

11:44

F_MGROS0126

621,60

614,50

1,16%

625,40

614,00

2.211

137.423.000

11:44

F_KONTR0326

10,89

10,77

1,11%

11,00

10,60

133

142.008

11:44

F_AKSEN0126

69,20

68,46

1,08%

69,57

67,20

9.057

62.301.860

11:44

F_MGROS0326

651,50

644,70

1,05%

651,50

648,50

10

649.000

11:44

F_MGROS0226

634,50

628,00

1,04%

638,50

629,80

64

4.060.510

11:44

F_PETKM0226

17,80

17,62

1,02%

17,89

17,50

736

1.301.382

11:44

F_AEFES0126

17,43

17,26

0,98%

17,76

17,12

145.142

253.949.671

11:44

F_AKSEN0226

70,88

70,20

0,97%

71,20

69,25

304

2.134.344

11:44

F_AEFES0226

17,86

17,69

0,96%

18,16

17,59

4.481

8.069.313

11:44

F_ODAS0126

5,26

5,21

0,96%

5,29

5,12

47.880

25.017.726

11:44

F_SISE0326

41,50

41,12

0,92%

41,50

41,00

44

182.024

11:44

F_SASA0126

2,38

2,36

0,85%

2,39

2,33

597.709

141.475.674

11:43

F_SISE0226

40,37

40,04

0,82%

40,47

39,80

1.541

6.203.999

11:44

F_THYAO0126

287,05

284,85

0,77%

290,65

283,90

42.059

1.212.744.305

11:44

F_THYAO0226

294,40

292,15

0,77%

297,60

290,90

2.335

69.004.220

11:44

F_SISE0126

39,35

39,07

0,72%

39,50

38,71

40.884

160.442.648

11:44

F_TAVHL0226

327,65

325,30

0,72%

328,85

322,95

21

685.310

11:44

F_PETKM0126

17,37

17,25

0,70%

17,51

17,07

82.550

143.239.838

11:44

F_PETKM0326

18,20

18,08

0,66%

18,20

17,97

6

10.813

11:44

F_PGSUS0326

211,65

210,30

0,64%

213,35

210,75

21

445.850

11:44

F_ENJSA0226

100,05

99,44

0,61%

100,05

97,40

252

2.506.053

11:44

F_DOAS0326

235,10

233,95

0,49%

236,65

233,20

16

376.715

11:40

F_VESTL0126

29,92

29,78

0,47%

30,13

29,20

12.957

38.473.266

11:44

F_ENJSA0126

97,76

97,30

0,47%

97,94

94,55

3.983

38.502.431

11:44

F_KCHOL0326

208,85

207,95

0,43%

208,85

204,75

51

1.054.880

11:44

F_OYAKC0226

25,57

25,46

0,43%

25,60

24,93

576

1.459.412

11:44

F_SASA0226

2,43

2,42

0,41%

2,44

2,39

46.813

11.326.925

11:38

F_SASA0326

2,50

2,49

0,40%

2,51

2,46

8.945

2.220.961

11:25

F_ENJSA0326

102,00

101,60

0,39%

102,00

100,65

21

212.635

11:44

F_TKFEN0226

72,78

72,54

0,33%

73,10

71,70

132

960.152

11:44

F_ALARK0326

109,00

108,65

0,32%

109,00

108,25

14

152.075

11:43

F_VESTL0326

31,50

31,44

0,19%

31,50

30,93

30

93.322

11:44

F_BIMAS0126

632,20

631,10

0,17%

636,00

626,50

6.863

433.001.210

11:44

F_PGSUS0226

205,90

205,60

0,15%

208,00

204,95

537

11.101.540

11:44

F_DOAS0226

229,10

228,75

0,15%

229,95

225,20

34

775.490

11:43

F_TOASO0226

290,45

290,05

0,14%

292,95

285,60

99

2.883.125

11:44

F_XAUTRYM0626

7.548,20

7.540,00

0,11%

7.557,90

7.526,90

365

2.753.378

11:44

F_XU0300626

15.074,00

15.060,00

0,09%

15.099,00

14.950,00

16

2.408.190

11:44

F_SAHOL0226

97,24

97,16

0,08%

97,79

95,96

9.382

91.257.190

11:44

F_VESTL0226

30,63

30,61

0,07%

30,81

30,14

600

1.831.175

11:44

F_XAUUSD0626

4.781,90

4.780,00

0,04%

4.795,90

4.769,00

26

124.334

11:44

F_XAUTRYM0426

7.096,70

7.095,40

0,02%

7.117,60

7.064,50

2.116

15.029.385

11:44

F_EURTRY1226

65,95

65,94

0,02%

65,95

65,90

100

6.594.795

10:33

F_XU0300226

14.026,00

14.024,00

0,01%

14.101,00

13.940,00

65.157

9.128.998.250

11:44

F_USDTRY0426

46,84

46,83

0,01%

46,84

46,82

224

10.489.472

11:41

F_USDTRY0226

44,70

44,69

0,01%

44,71

44,67

13.501

603.596.332

11:40

F_OYAKC0126

24,86

24,86

0%

25,06

24,20

21.961

54.400.247

11:44

F_TSKB0326

14,00

14,00

0%

14,23

14,00

0

0

11:44

F_TCELL0226

105,90

105,90

0%

106,00

104,50

247

2.600.400

11:43

F_DOAS0126

224,00

224,00

0%

225,60

216,65

1.464

32.612.420

11:43

F_DOHOL0326

20,60

20,60

0%

20,70

20,15

155

316.316

11:41

F_ARCLK0226

116,00

116,00

0%

116,40

114,90

67

774.385

11:39

F_USDTRY0227

58,15

58,15

0%

58,45

58,15

4

233.144

09:58

F_USDTRY1226

56,08

56,09

-0,01%

56,19

56,06

223

12.515.287

11:28

F_USDTRY0326

45,80

45,81

-0,02%

45,82

45,79

4.183

191.598.167

11:30

F_USDTRY0126

43,69

43,70

-0,02%

43,72

43,68

46.640

2.038.099.025

11:26

F_USDTRY0526

47,82

47,83

-0,02%

47,82

47,81

6

286.868

11:25

F_USDTRY0826

51,37

51,38

-0,02%

51,39

51,25

54

2.774.918

10:59

F_TOASO0126

284,00

284,10

-0,04%

286,40

279,20

4.857

137.240.760

11:44

F_XU0300426

14.548,00

14.554,00

-0,04%

14.610,00

14.463,00

631

91.693.590

11:44

F_ARCLK0126

113,20

113,25

-0,04%

113,75

111,55

2.260

25.536.760

11:42

F_USDTRY0926

52,40

52,42

-0,04%

52,40

52,40

1

52.401

10:20

F_EURUSD1226

1,18

1,18

-0,05%

1,18

1,18

2

2.366

11:21

F_PGSUS0126

200,50

200,65

-0,07%

203,10

199,95

16.230

327.165.830

11:44

F_XAUUSD0426

4.714,30

4.718,10

-0,08%

4.726,10

4.710,50

866

4.085.159

11:44

F_USDTRY0626

49,02

49,06

-0,08%

49,07

49,00

30

1.471.550

11:29

F_GBPUSD0126

1,35

1,35

-0,09%

1,35

1,35

1

1.345

11:21

F_USDTRY1126

54,90

54,95

-0,09%

54,95

54,90

2

109.847

10:59

F_TKFEN0126

70,97

71,04

-0,10%

71,62

69,53

2.562

18.187.124

11:44

F_XAUTRYM0226

6.686,80

6.693,50

-0,10%

6.707,40

6.681,60

21.524

144.114.957

11:44

F_XAUUSD0226

4.653,10

4.658,10

-0,11%

4.668,40

4.650,00

16.089

74.920.144

11:44

F_KCHOL0126

197,15

197,40

-0,13%

199,20

195,10

49.392

974.945.270

11:44

F_X10XB0226

16.133,00

16.155,00

-0,14%

16.201,00

16.133,00

2

323.340

11:44

F_KRDMD0326

29,40

29,44

-0,14%

29,40

29,10

412

1.203.730

11:37

F_THYAO0326

302,30

302,75

-0,15%

305,20

299,35

90

2.718.530

11:44

F_VAKBN0226

32,80

32,85

-0,15%

33,20

32,50

334

1.101.215

11:44

F_TCELL0126

103,20

103,35

-0,15%

103,65

102,00

18.290

187.965.110

11:43

F_OYAKC0326

26,18

26,22

-0,15%

26,33

25,67

19

49.394

11:32

F_USDTRY0127

57,10

57,20

-0,17%

57,10

57,10

50

2.855.050

10:12

F_SAHOL0126

94,82

95,00

-0,19%

95,41

93,58

34.113

322.635.972

11:44

F_EURUSD0426

1,17

1,17

-0,19%

1,17

1,17

6

7.018

11:44

F_EURUSD0126

1,16

1,17

-0,19%

1,16

1,16

3.455

4.021.359

11:37

F_EURUSD0226

1,17

1,17

-0,21%

1,17

1,16

345

402.169

11:44

F_GBPUSD0226

1,34

1,35

-0,23%

1,34

1,34

6

8.058

11:21

F_XLBNK0626

17.667,00

17.710,00

-0,24%

17.667,00

17.667,00

1

176.670

11:14

F_SAHOL0326

100,05

100,35

-0,30%

100,05

100,05

1

10.005

11:44

F_XU0301226

17.000,00

17.056,00

-0,33%

17.160,00

17.000,00

3

511.610

11:30

F_KCHOL0226

201,75

202,45

-0,35%

204,00

200,00

3.212

64.933.205

11:44

F_EURTRY0126

50,80

50,98

-0,35%

50,87

50,71

88

4.470.227

11:37

F_EREGL0226

26,48

26,58

-0,38%

26,69

26,37

5.125

13.602.210

11:43

F_EREGL0126

25,85

25,95

-0,39%

26,08

25,70

111.331

288.455.611

11:43

F_DOHOL0126

19,58

19,66

-0,41%

19,76

19,06

44.973

87.762.022

11:44

F_BIMAS0226

644,50

647,20

-0,42%

651,00

641,20

185

11.938.250

11:44

F_VAKBN0126

31,94

32,08

-0,44%

32,41

31,57

49.288

158.554.744

11:44

F_TRMET0226

122,10

122,65

-0,45%

122,10

120,50

84

1.018.480

11:44

F_CIMSA0126

46,01

46,24

-0,50%

46,22

45,61

6.812

31.311.200

11:44

F_CIMSA0226

47,20

47,44

-0,51%

47,20

46,95

140

659.776

11:39

F_KRDMD0226

28,56

28,71

-0,52%

29,00

28,28

832

2.372.678

11:44

F_EREGL0326

27,15

27,30

-0,55%

27,36

27,15

506

1.383.690

11:44

F_AKBNK0326

77,43

77,90

-0,60%

77,65

76,89

32

247.298

11:44

F_KRDMD0126

27,83

28,00

-0,61%

28,18

27,58

46.065

128.666.513

11:44

F_VAKBN0326

33,68

33,89

-0,62%

33,95

33,68

9

30.466

11:44

F_ARCLK0326

118,35

119,10

-0,63%

124,80

115,10

10

118.640

11:44

F_DOHOL0226

20,02

20,15

-0,65%

20,22

19,56

638

1.274.172

11:44

F_AKBNK0226

76,40

77,00

-0,78%

77,34

76,40

1.904

14.603.656

11:44

F_AKBNK0126

74,58

75,19

-0,81%

75,55

74,40

81.897

613.635.714

11:44

F_EKGYO0326

22,11

22,29

-0,81%

22,42

22,09

5.093

11.396.618

11:44

F_TUPRS0126

219,80

221,80

-0,90%

221,50

215,10

28.610

621.994.020

11:44

F_TRMET0126

119,20

120,30

-0,91%

119,90

117,55

21.587

255.713.895

11:44

F_EKGYO0226

21,55

21,76

-0,97%

21,79

21,47

13.385

28.960.151

11:44

F_TOASO0326

289,55

292,40

-0,97%

289,55

268,80

7

199.035

11:43

F_TCELL0326

107,50

108,55

-0,97%

108,40

107,50

6

64.810

11:28

F_XAGUSD0426

90,57

91,48

-0,99%

90,80

89,51

11.087

10.007.649

11:44

F_GARAN0326

151,65

153,25

-1,04%

152,85

151,65

29

441.360

11:44

F_HALKB0326

43,05

43,51

-1,06%

43,52

42,65

230

992.410

11:44

F_XAGUSD0626

90,78

91,77

-1,08%

91,20

90,00

837

759.229

11:43

F_XAGUSD0226

90,20

91,20

-1,10%

90,48

89,19

152.250

136.905.316

11:44

F_ENKAI0226

82,45

83,37

-1,10%

82,91

81,95

547

4.502.730

11:44

F_TUPRS0226

224,70

227,25

-1,12%

225,35

220,25

1.008

22.453.235

11:44

F_BRSAN0126

654,40

662,00

-1,15%

659,80

641,00

3.241

210.942.520

11:44

F_GUBRF0126

370,10

374,45

-1,16%

375,95

367,55

2.892

107.406.090

11:44

F_XLBNK0426

16.500,00

16.695,00

-1,17%

16.754,00

16.500,00

93

15.502.460

11:44

F_ENKAI0126

80,38

81,36

-1,20%

81,20

80,06

7.383

59.452.126

11:44

F_ISCTR0326

15,35

15,54

-1,22%

15,50

15,35

251

387.358

11:44

F_EKGYO0126

21,01

21,28

-1,27%

21,28

20,95

114.634

241.881.541

11:44

F_BRSAN0226

668,70

678,00

-1,37%

670,30

656,90

86

5.699.800

11:44

F_EURTRY0226

51,50

52,22

-1,37%

52,11

51,50

45

2.342.961

10:57

F_BIMAS0326

660,50

669,80

-1,39%

666,70

660,50

2

132.720

11:44

F_TSKB0226

13,77

13,97

-1,43%

13,94

13,74

832

1.154.108

11:38

F_TSKB0126

13,43

13,64

-1,54%

13,70

13,42

18.553

25.036.655

11:44

F_GUBRF0226

378,70

384,75

-1,57%

383,90

378,30

231

8.803.435

11:44

F_XLBNK0226

15.885,00

16.140,00

-1,58%

16.110,00

15.864,00

1.905

304.238.840

11:44

F_TUPRS0326

222,40

226,00

-1,59%

224,25

219,35

21

464.950

11:44

F_GARAN0126

146,05

148,45

-1,62%

148,45

145,85

34.418

506.743.105

11:44

F_GARAN0226

149,50

152,00

-1,64%

152,00

149,50

408

6.147.225

11:44

F_TAVHL0326

330,45

335,95

-1,64%

330,45

330,45

4

132.180

11:43

F_ISCTR0126

14,63

14,88

-1,68%

14,87

14,61

489.908

722.118.053

11:44

F_ENKAI0326

84,24

85,75

-1,76%

84,60

84,24

4

33.736

11:44

F_XPTUSD0426

2.438,30

2.482,00

-1,76%

2.450,00

2.360,40

37

89.638

11:01

F_ISCTR0226

14,98

15,25

-1,77%

15,21

14,96

26.884

40.543.379

11:44

F_TKFEN0326

74,45

75,80

-1,78%

74,45

72,86

2

14.731

11:43

F_GUBRF0326

389,00

397,45

-2,13%

395,45

389,00

12

470.005

11:44

F_XPDUSD0426

1.910,00

1.953,30

-2,22%

1.915,20

1.910,00

2

3.825

11:14

F_HALKB0226

41,70

42,69

-2,32%

42,76

41,69

1.692

7.107.221

11:44

F_XPTUSD0626

2.500,00

2.560,00

-2,34%

2.500,00

2.460,00

16

39.741

11:23

F_XPDUSD0226

1.845,00

1.889,90

-2,38%

1.889,80

1.825,10

195

362.428

11:32

F_HALKB0126

40,73

41,73

-2,40%

41,82

40,65

90.889

374.166.250

11:44

F_YKBNK0326

38,55

39,50

-2,41%

39,31

38,50

248

962.280

11:44

F_XPTUSD0226

2.384,00

2.450,90

-2,73%

2.399,90

2.331,70

437

1.032.222

11:44

F_YKBNK0126

36,74

37,83

-2,88%

37,80

36,70

274.665

1.017.769.950

11:44

F_YKBNK0226

37,65

38,80

-2,96%

38,69

37,62

11.686

44.377.344

11:44

F_BRSAN0326

684,30

710,50

-3,69%

690,00

678,40

24

1.649.250

11:44

F_TRALT0226

47,01

49,73

-5,47%

50,00

46,60

13.850

66.293.665

11:44

F_TRALT0126

45,79

48,51

-5,61%

48,50

45,48

281.246

1.311.340.677

11:44

F_TRALT0326

48,08

51,08

-5,87%

49,60

48,01

171

833.762

11:44

Son güncelleme: 15.01.2026 13:00
12.377,7100 Değişim 127,95 Son veri saati:
Düşük 12318,63 Yüksek 12446,58
Açılış
43,1988 Değişim 0,0289 Son veri saati:
Düşük 43,1671 Yüksek 43,196
Açılış
50,4213 Değişim 0,1412 Son veri saati:
Düşük 50,3007 Yüksek 50,4419
Açılış
6.406,4170 Değişim 69,488 Son veri saati:
Düşük 6361,898 Yüksek 6431,386
Açılış
125,6893 Değişim 10,0878 Son veri saati:
Düşük 119,9517 Yüksek 130,0395
Açılış
BİST En Aktif Hisseler