VADELİ İŞLEMLER VE OPSİYON PİYASASI

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

F_XPTUSD0824

996,65

950,55

4,85%

996,65

996,65

0

0

17:43

F_DOAS0324

317,00

305,00

3,93%

329,77

310,00

11.255

358.692.153

17:44

F_TOASO0524

280,22

271,03

3,39%

280,24

273,78

12

334.251

17:44

F_TUPRS0524

174,16

170,00

2,45%

174,93

170,20

28

483.213

17:33

F_TUPRS0324

169,52

165,89

2,19%

171,80

165,42

34.969

591.998.397

17:44

F_TUPRS0424

165,46

162,00

2,14%

168,05

161,55

9.898

165.004.468

17:44

F_YKBNK0524

23,10

22,66

1,94%

23,40

23,10

74

172.022

17:19

F_P_USDTRY0324

32,77

32,16

1,90%

32,77

32,77

400

13.106.000

12:27

F_TOASO0424

268,56

263,61

1,88%

270,00

261,45

645

17.214.969

17:44

F_HALKB0524

15,00

14,73

1,83%

15,42

14,69

177

270.219

17:42

F_TOASO0324

277,55

272,79

1,74%

278,85

269,64

8.699

239.348.023

17:44

F_HALKB0324

13,82

13,60

1,62%

14,27

13,50

142.953

199.635.713

17:43

F_GARAN0524

64,01

63,01

1,59%

65,59

64,01

10

64.439

17:44

F_HALKB0424

14,36

14,14

1,56%

14,84

14,07

5.876

8.561.820

17:40

F_TTKOM0524

32,31

31,91

1,25%

32,37

32,06

8

25.797

17:44

F_TCELL0424

67,87

67,12

1,12%

68,50

66,63

5.296

36.020.667

17:44

F_SASA0524

42,54

42,08

1,09%

42,55

41,90

62

260.090

17:40

F_MGROS0524

516,66

511,11

1,09%

516,66

509,08

4

205.149

17:05

F_VAKBN0524

14,71

14,56

1,03%

15,22

14,71

12

17.754

17:20

F_GARAN0424

61,88

61,29

0,96%

63,34

61,24

6.025

37.546.854

17:44

F_TCELL0324

65,06

64,60

0,71%

65,77

63,89

55.597

361.457.317

17:44

F_GARAN0324

59,39

58,99

0,68%

60,78

58,66

94.872

566.544.616

17:44

F_USDTRY0225

47,45

47,16

0,61%

47,45

47,45

5

237.250

17:33

F_YKBNK0424

22,15

22,04

0,50%

22,51

21,72

21.662

48.262.573

17:44

F_YKBNK0324

22,48

22,38

0,45%

22,79

22,27

330.108

744.206.710

17:44

F_USDTRY0625

52,64

52,42

0,42%

52,64

52,48

69

3.624.880

16:01

F_ISCTR0524

11,05

11,01

0,36%

11,25

10,85

101

111.972

17:23

F_USDTRY0525

51,30

51,12

0,35%

51,70

51,10

165

8.440.618

17:01

F_USDTRY0125

46,05

45,90

0,33%

46,11

46,04

15

690.937

17:39

F_USDTRY0425

50,00

49,85

0,30%

50,05

49,94

17

849.457

17:41

F_XLBNK0424

8.700,50

8.675,00

0,29%

8.810,25

8.619,50

387

33.775.483

17:44

F_TCELL0524

70,18

69,99

0,27%

71,36

70,16

11

77.548

17:44

F_X10XB0424

11.817,25

11.786,75

0,26%

11.868,00

11.734,50

8

943.265

17:44

F_USDTRY1024

41,90

41,80

0,24%

41,98

41,90

4

167.754

17:30

F_EURTRY0624

39,90

39,81

0,23%

39,90

39,90

5

199.500

16:04

F_USDTRY0924

40,43

40,34

0,21%

40,49

40,39

121

4.891.684

17:44

F_USDTRY0325

48,70

48,60

0,21%

48,80

48,60

53

2.581.218

15:59

F_XU0301224

12.925,50

12.900,00

0,20%

13.033,75

12.905,00

13

1.682.420

17:37

F_USDTRY0424

34,04

33,98

0,18%

34,05

34,00

23.014

783.231.897

17:41

F_USDTRY0624

36,41

36,35

0,18%

36,46

36,34

4.143

150.836.395

17:38

F_USDTRY0724

37,78

37,72

0,17%

37,82

37,75

174

6.574.221

16:57

F_USDTRY0524

35,30

35,25

0,15%

35,33

35,28

48.002

1.694.646.527

17:39

F_USDTRY1224

44,63

44,57

0,13%

44,63

44,55

227

10.126.189

15:25

F_USDTRY0324

32,74

32,71

0,12%

32,76

32,73

28.724

940.580.843

17:39

F_XLBNK0824

10.100,00

10.088,50

0,11%

10.222,50

10.099,75

7

708.225

17:29

F_BIMAS0424

402,39

402,00

0,10%

405,19

400,00

666

26.768.361

17:44

F_ISCTR0424N1

10,67

10,66

0,09%

10,85

10,57

4.032

10.795.695

17:44

F_EURTRY0424

37,16

37,13

0,08%

37,23

37,00

138

5.130.312

17:43

F_EURUSD0624

1,09

1,09

0,04%

1,10

1,09

4

4.376

17:34

F_XAUTRYM0424

2.384,68

2.384,00

0,03%

2.388,54

2.365,00

56.137

133.507.430

17:44

F_USDTRY0824

38,98

38,97

0,03%

39,03

38,93

132

5.144.595

16:45

F_AKBNK0424

40,59

40,58

0,02%

41,29

40,32

6.283

25.562.567

17:44

F_AKBNK0524

42,02

42,01

0,02%

42,82

42,00

36

151.897

17:44

F_EURTRY0324

35,63

35,62

0,01%

35,70

35,63

98

3.495.370

17:44

F_ISCTR0324N1

10,52

10,52

0%

10,71

10,40

191.935

507.015.675

17:44

F_XLBNK0624

9.346,25

9.346,25

0%

9.431,50

9.257,00

28

2.608.085

17:44

F_EURUSD0324

1,09

1,09

0%

1,09

1,09

665

725.329

17:41

F_TSKB0524

9,03

9,03

0%

9,27

8,89

1.514

1.383.787

17:15

F_MGROS0324

490,62

490,65

-0,01%

494,80

479,89

3.434

167.302.334

17:42

F_SISE0524

51,50

51,51

-0,02%

52,12

51,50

137

709.711

17:44

F_EURUSD0424

1,09

1,09

-0,03%

1,09

1,09

462

504.607

17:37

F_BIMAS0324

386,95

387,14

-0,05%

389,48

383,68

10.945

423.360.670

17:44

F_ENKAI0424

37,52

37,54

-0,05%

38,06

37,38

1.648

6.238.181

17:44

F_HEKTS0524

18,80

18,81

-0,05%

19,12

18,80

143

271.447

17:17

F_DOAS0524

308,75

308,95

-0,06%

316,85

281,71

175

5.320.530

17:44

F_AKBNK0324

38,80

38,84

-0,10%

39,48

38,58

183.614

715.877.372

17:44

F_EURTRY1224

49,40

49,45

-0,10%

49,50

49,36

248

12.250.254

15:46

F_XAUUSD0424

2.176,20

2.178,60

-0,11%

2.180,35

2.164,20

9.898

21.489.113

17:44

F_XAUUSD0624

2.198,00

2.201,05

-0,14%

2.200,95

2.185,40

183

401.242

17:44

F_GBPUSD0324

1,27

1,28

-0,24%

1,27

1,27

18

22.914

17:41

F_USDTRY1124

43,15

43,25

-0,24%

43,34

43,15

43

1.862.955

17:28

F_XAUUSD0824

2.215,45

2.221,30

-0,26%

2.220,95

2.202,75

60

132.763

17:06

F_XAUTRYM0624

2.578,00

2.585,00

-0,27%

2.581,23

2.565,00

26.185

67.251.395

17:44

F_THYAO0524

297,85

298,70

-0,28%

300,31

297,00

27

805.218

17:44

F_EURUSD1224

1,10

1,10

-0,33%

1,10

1,10

1

1.100

12:40

F_TSKB0324

8,42

8,45

-0,36%

8,55

8,24

136.619

115.040.247

17:44

F_OYAKC0524

67,63

67,89

-0,38%

68,11

67,63

10

67.836

17:41

F_TSKB0424

8,75

8,79

-0,46%

8,87

8,58

2.002

1.753.884

17:44

F_SASA0424

40,26

40,45

-0,47%

41,01

39,96

4.759

19.278.446

17:44

F_XAGUSD0824

26,06

26,19

-0,50%

26,09

25,75

171

44.285

17:44

F_VAKBN0324

13,56

13,63

-0,51%

13,96

13,49

93.307

127.682.493

17:43

F_EREGL0324

45,02

45,26

-0,53%

45,50

44,99

95.438

431.475.493

17:43

F_MGROS0424

508,77

511,62

-0,56%

510,85

499,99

245

12.370.764

17:44

F_ARCLK0424

157,29

158,17

-0,56%

158,24

154,96

478

7.497.789

17:44

F_XAGUSD0424

25,36

25,51

-0,59%

25,53

25,19

35.960

9.116.939

17:44

F_XU0300824

11.215,50

11.283,50

-0,60%

11.364,75

11.193,00

13

1.461.820

17:44

F_VAKBN0424

14,12

14,21

-0,63%

14,52

14,09

2.789

3.977.229

17:40

F_AEFES0324

140,64

141,55

-0,64%

143,39

138,91

6.291

88.427.293

17:44

F_XAGUSD0624

25,62

25,79

-0,66%

25,78

25,44

10.772

2.762.876

17:44

F_XAUTRYM0824

2.793,98

2.812,77

-0,67%

2.800,00

2.773,10

4.280

11.915.380

17:26

F_AEFES0424

146,78

147,78

-0,68%

148,70

145,50

218

3.190.069

17:43

F_TAVHL0524

182,57

183,95

-0,75%

182,57

182,57

2

36.514

17:44

F_OYAKC0424

64,95

65,46

-0,78%

66,51

64,95

461

3.018.510

17:44

F_ARCLK0324

151,16

152,35

-0,78%

153,50

148,53

6.709

100.861.019

17:44

F_THYAO0324

273,30

275,53

-0,81%

276,79

272,41

29.600

812.046.350

17:44

F_SISE0424

49,91

50,36

-0,89%

50,63

49,91

3.244

16.307.328

17:44

F_XU0300624

10.484,75

10.579,75

-0,90%

10.615,25

10.475,00

804

84.678.888

17:44

F_SASA0324

38,61

38,96

-0,90%

39,37

38,24

78.285

303.949.941

17:44

F_THYAO0424

284,62

287,21

-0,90%

288,49

284,30

2.062

59.030.817

17:44

F_ENJSA0524

59,69

60,23

-0,90%

61,95

59,69

39

236.235

17:44

F_SISE0324

47,92

48,38

-0,95%

48,57

47,83

44.143

212.949.310

17:44

F_XU0300424

9.696,00

9.790,25

-0,96%

9.828,50

9.671,50

124.980

12.173.339.198

17:44

F_EREGL0524

48,90

49,38

-0,97%

49,51

48,69

179

875.100

17:43

F_FROTO0524

1.144,88

1.156,11

-0,97%

1.144,88

1.135,00

6

684.409

17:31

F_ENKAI0324

37,06

37,43

-0,99%

37,69

36,90

39.184

146.227.890

17:44

F_HEKTS0424

18,02

18,20

-0,99%

18,39

18,02

1.010

1.840.876

17:44

F_EREGL0424

46,80

47,27

-0,99%

47,35

46,76

6.923

32.571.056

17:42

F_TKFEN0424

45,31

45,79

-1,05%

46,93

45,30

2.008

9.342.547

17:44

F_ALARK0424

131,81

133,43

-1,21%

133,60

130,42

2.046

27.157.004

17:44

F_SOKM0424

68,26

69,15

-1,29%

69,03

67,68

304

2.076.198

17:42

F_PETKM0524

25,26

25,61

-1,37%

25,86

25,26

6

15.342

17:44

F_ALARK0324

126,49

128,28

-1,40%

128,75

124,63

18.582

235.569.136

17:44

F_KCHOL0524

188,29

191,00

-1,42%

188,29

185,00

29

543.340

17:19

F_TTKOM0424

30,41

30,85

-1,43%

31,20

30,34

2.892

8.883.575

17:44

F_TKFEN0324

43,37

44,00

-1,43%

44,55

43,29

11.629

51.078.710

17:44

F_SAHOL0524

81,50

82,69

-1,44%

84,58

81,50

29

237.665

17:27

F_FROTO0424

1.099,54

1.116,00

-1,47%

1.115,89

1.094,66

93

10.274.814

17:43

F_DOHOL0524

14,02

14,23

-1,48%

14,78

14,02

322

453.265

17:35

F_SOKM0524

71,50

72,63

-1,56%

73,87

70,25

14

99.386

17:42

F_X10XB0624

12.372,75

12.571,00

-1,58%

12.372,75

12.372,75

1

123.728

17:44

F_SOKM0324

65,46

66,57

-1,67%

66,45

64,78

8.183

53.636.871

17:44

F_TTKOM0324

29,23

29,74

-1,71%

30,07

29,13

74.170

219.424.885

17:44

F_HEKTS0324

17,29

17,59

-1,71%

17,70

17,27

55.878

97.815.074

17:44

F_ENKAI0524

39,06

39,75

-1,74%

39,75

38,98

95

375.878

17:42

F_PGSUS0424

825,37

840,54

-1,80%

841,55

825,37

193

16.110.023

17:44

F_XPDUSD0624

1.090,05

1.110,20

-1,81%

1.090,10

1.090,00

6

6.540

17:41

F_PGSUS0524

862,00

877,94

-1,82%

873,46

862,00

13

1.127.800

17:42

F_FROTO0324

1.093,49

1.113,93

-1,83%

1.113,84

1.091,00

2.764

304.304.275

17:44

F_KCHOL0424

182,50

186,11

-1,94%

185,13

178,06

2.868

51.888.384

17:44

F_PETKM0324

23,34

23,81

-1,97%

24,11

23,27

146.791

347.317.894

17:44

F_PETKM0424

24,29

24,78

-1,98%

25,10

24,29

7.699

19.140.689

17:44

F_TKFEN0524

46,47

47,42

-2,00%

48,22

46,47

10

47.199

17:44

F_DOAS0424

288,20

294,11

-2,01%

301,68

282,93

1.722

50.137.728

17:43

F_PGSUS0324

792,59

809,41

-2,08%

809,99

791,09

3.913

313.217.246

17:44

F_OYAKC0324

62,39

63,75

-2,13%

63,95

62,22

16.001

100.641.724

17:44

F_EKGYO0324

10,75

10,99

-2,18%

11,01

10,73

391.760

425.236.372

17:44

F_KCHOL0324

178,41

182,48

-2,23%

180,82

174,19

62.218

1.099.588.985

17:44

F_KRDMD0424

24,82

25,39

-2,24%

25,59

24,77

4.597

11.531.325

17:44

F_AKSEN0524

39,49

40,40

-2,25%

40,47

39,49

60

238.943

17:43

F_KRDMD0524

25,89

26,50

-2,30%

26,60

25,85

138

362.193

17:40

F_ASTOR0424

103,74

106,28

-2,39%

107,10

102,90

1.009

10.536.388

17:44

F_KOZAA0524

52,75

54,07

-2,44%

54,65

52,60

1.190

6.476.519

17:43

F_SKBNK0324

4,33

4,44

-2,48%

4,48

4,31

57.202

25.116.692

17:43

F_BIMAS0524

402,04

412,32

-2,49%

419,29

402,04

2

82.133

17:44

F_KRDMD0324

23,77

24,38

-2,50%

24,58

23,73

144.826

351.124.075

17:44

F_AEFES0524

151,65

155,58

-2,53%

152,94

151,65

13

198.566

17:44

F_XPTUSD0424

927,35

951,50

-2,54%

947,00

925,00

207

193.100

17:44

F_KOZAL0524

24,94

25,59

-2,54%

25,35

24,66

65

163.321

17:41

F_KOZAA0424

51,01

52,35

-2,56%

52,29

50,69

551

2.828.787

17:44

F_DOHOL0424

13,27

13,62

-2,57%

13,58

13,27

3.064

4.117.633

17:39

F_ENJSA0424

59,96

61,55

-2,58%

62,05

59,88

831

5.080.207

17:44

F_DOHOL0324

12,72

13,06

-2,60%

13,09

12,70

90.918

117.475.084

17:44

F_GUBRF0424

178,10

182,87

-2,61%

183,09

177,11

275

4.921.065

17:44

F_EKGYO0424

11,14

11,44

-2,62%

11,45

11,13

20.124

22.734.772

17:44

F_ENJSA0324

57,54

59,10

-2,64%

59,60

57,35

16.101

93.864.131

17:44

F_KOZAA0324

48,75

50,13

-2,75%

50,34

48,53

23.140

114.234.673

17:44

F_EKGYO0524

11,59

11,92

-2,77%

11,82

11,59

239

279.364

17:21

F_ASTOR0324

100,34

103,25

-2,82%

103,69

99,22

27.749

280.107.085

17:44

F_SAHOL0324

76,59

78,85

-2,87%

79,01

76,31

50.102

388.255.948

17:44

F_AKSEN0424

37,87

39,00

-2,90%

39,13

37,87

431

1.659.463

17:44

F_ASELS0524

60,65

62,47

-2,91%

63,01

60,06

49

304.053

17:44

F_SAHOL0424

77,66

80,02

-2,95%

79,99

77,40

4.100

32.297.742

17:44

F_ISGYO0324

15,62

16,10

-2,98%

16,42

15,62

10.060

15.955.361

17:44

F_XPTUSD0624

940,20

969,50

-3,02%

943,80

940,00

48

45.150

17:41

F_ASTOR0524

106,66

110,00

-3,04%

111,24

106,45

20

214.994

17:44

F_CIMSA0424

33,42

34,48

-3,07%

34,50

33,42

139

469.559

17:42

F_CIMSA0324

32,11

33,14

-3,11%

33,48

32,10

5.681

18.511.325

17:44

F_ARCLK0524

160,48

165,70

-3,15%

163,17

160,48

15

243.678

17:44

F_TAVHL0324

163,26

168,63

-3,18%

169,32

163,02

6.259

103.876.349

17:44

F_TAVHL0424

169,78

175,47

-3,24%

175,56

169,78

546

9.436.831

17:44

F_AKSEN0324

36,29

37,57

-3,41%

37,71

36,28

8.304

30.682.021

17:43

F_ECILC0324

53,60

55,50

-3,42%

55,50

53,54

9.004

49.090.799

17:44

F_ALARK0524

133,88

138,72

-3,49%

144,09

133,88

16

218.023

17:28

F_GUBRF0324

170,19

176,79

-3,73%

176,00

170,01

5.954

102.476.257

17:44

F_KOZAL0424

23,64

24,58

-3,82%

24,79

23,56

4.517

10.807.896

17:44

F_XPDUSD0424

1.049,60

1.094,70

-4,12%

1.084,50

1.040,00

39

41.533

17:44

F_VESTL0424

80,50

84,02

-4,19%

83,86

80,11

2.083

16.945.784

17:40

F_ODAS0524

10,20

10,67

-4,40%

10,67

10,20

197

201.825

17:35

F_KARSN0324

11,32

11,85

-4,47%

12,04

11,24

105.453

122.675.385

17:42

F_ASELS0424

58,37

61,11

-4,48%

61,30

58,29

2.861

17.041.117

17:44

F_KOZAL0324

22,64

23,72

-4,55%

23,85

22,57

130.338

302.065.119

17:44

F_ODAS0424

9,80

10,30

-4,85%

10,30

9,78

3.393

3.386.355

17:44

F_CIMSA0524

35,00

36,79

-4,87%

35,05

35,00

10

35.025

17:41

F_ASELS0324

55,95

58,84

-4,91%

58,92

55,85

72.669

416.296.216

17:44

F_GUBRF0524

185,01

194,57

-4,91%

191,10

180,03

24

451.974

17:40

F_ODAS0324

9,38

9,89

-5,16%

9,90

9,36

187.237

180.526.222

17:44

F_VESTL0324

77,43

81,70

-5,23%

81,63

77,00

21.492

168.498.243

17:44

F_KONTR0524

254,32

269,00

-5,46%

266,64

253,12

29

749.602

17:44

F_KONTR0424

246,01

262,19

-6,17%

261,51

246,00

218

5.425.618

17:44

F_VESTL0524

82,28

87,84

-6,33%

83,89

82,02

21

173.998

17:39

F_KONTR0324

236,65

253,18

-6,53%

258,87

236,00

7.436

179.338.562

17:44

Son güncelleme: 18.03.2024 18:05
Değişim Son veri saati:
Düşük Yüksek
Açılış
Değişim Son veri saati:
Düşük Yüksek
Açılış
Değişim Son veri saati:
Düşük Yüksek
Açılış
Değişim Son veri saati:
Düşük Yüksek
Açılış
1000 TL Ne Oldu?
1.015,57
%1,5573
DOLAR
1.015,45
%1,5449
EURO
1.007,51
%0,7513
ALTIN
987,47
%-1,2526
BORSA
1.149,27
%14,9274
DOLAR
1.154,22
%15,4215
EURO
1.156,26
%15,6263
ALTIN
952,25
%-4,7755
BORSA
1.160,50
%16,0502
DOLAR
1.183,31
%18,3306
EURO
1.224,84
%22,4836
ALTIN
942,46
%-5,7538
BORSA
1.778,13
%77,8134
DOLAR
1.828,53
%82,8528
EURO
2.069,32
%106,9323
ALTIN
1.697,31
%69,7306
BORSA
BİST En Aktif Hisseler