Viop / Varant

A B C D E F G I K L M N O P R S T U V X Y Z
HİSSE SON DÜN YÜKSEK DÜŞÜK HACİM (LOT) HACİM TL SON 24 SAAT

F_AEFES0124

125,19

118,35

126,80

118,73

485

6.008.110

17:44

5,78%

F_AEFES1223

121,50

114,91

123,18

114,76

13.855

166.323.490

17:44

5,73%

F_AEFES0224

127,77

121,00

127,77

120,93

20

252.117

17:44

5,60%

F_TKFEN0224

52,95

50,14

52,95

52,08

16

83.636

17:43

5,60%

F_TCELL0224

63,49

61,00

63,49

62,57

7

44.291

17:42

4,08%

F_ARCLK0224

148,72

143,07

148,72

148,72

2

29.744

17:40

3,95%

F_HALKB0224

14,21

13,72

14,29

13,73

629

885.442

17:39

3,57%

F_EKGYO0224

8,63

8,34

8,63

7,62

82

70.103

17:37

3,48%

F_HALKB1223

13,22

12,91

13,36

12,85

136.688

180.012.165

17:44

2,40%

F_HALKB0124

13,69

13,38

13,80

13,34

1.711

2.337.242

17:43

2,32%

F_TSKB0224

7,97

7,79

7,97

7,81

81

63.719

17:43

2,31%

F_EKGYO1223

8,02

7,85

8,13

7,81

920.080

732.545.998

17:41

2,17%

F_X10XB0424

12.196,75

11.940,00

12.196,75

12.190,00

2

243.868

11:54

2,15%

F_EKGYO0124

8,29

8,13

8,39

8,10

7.614

6.281.434

17:42

1,97%

F_KARSN0224

10,00

9,81

10,15

10,00

42

42.045

17:32

1,94%

F_X10XB0224

11.713,00

11.516,75

11.713,00

11.713,00

1

117.130

17:44

1,70%

F_MGROS1223

363,00

357,25

369,26

353,01

3.582

129.333.289

17:44

1,61%

F_MGROS0124

377,05

371,27

380,51

366,52

164

6.143.438

17:44

1,56%

F_ENJSA1223

49,48

48,72

49,66

48,50

16.258

79.815.538

17:43

1,56%

F_TTKOM0224

29,02

28,58

29,60

28,42

143

418.271

17:44

1,54%

F_VAKBN0124

14,50

14,29

14,87

14,32

1.496

2.169.878

17:44

1,47%

F_ENJSA0124

51,06

50,43

51,34

50,33

563

2.859.906

17:44

1,25%

F_TKFEN1223

48,26

47,67

49,84

47,40

70.610

344.415.214

17:44

1,24%

F_ECILC0224

48,44

47,90

49,75

48,44

25

122.487

17:42

1,13%

F_VAKBN1223

13,97

13,82

14,18

13,83

226.372

317.126.490

17:44

1,09%

F_DOHOL0224

13,33

13,19

13,54

13,17

17

22.713

17:39

1,06%

F_YKBNK0224

21,53

21,32

21,77

20,82

8

17.210

17:42

0,98%

F_XPTUSD0224

925,55

917,00

938,00

925,55

32

29.905

17:43

0,93%

F_TKFEN0124

49,89

49,44

51,64

49,04

8.811

44.554.087

17:44

0,91%

F_ASELS0224

51,61

51,20

52,91

51,61

24

124.326

17:02

0,80%

F_VESTL0224

60,46

60,00

60,46

60,46

4

24.184

17:42

0,77%

F_SOKM0124

62,88

62,45

65,00

62,21

146

915.726

17:44

0,69%

F_FROTO0124

862,00

856,22

870,03

858,00

74

6.374.372

17:44

0,68%

F_SASA0224

54,81

54,50

56,25

54,81

174

966.142

17:44

0,57%

F_X10XB1223

10.924,25

10.865,00

10.947,00

10.923,50

3

327.948

17:44

0,55%

F_PGSUS0224

787,18

782,87

787,18

787,18

1

78.718

17:43

0,55%

F_TCELL1223

58,79

58,50

59,66

58,13

104.518

614.349.406

17:44

0,50%

F_USDTRY1124

39,88

39,69

39,88

39,69

4

159.130

16:48

0,48%

F_ECILC0124

46,95

46,76

47,74

46,74

90

424.392

17:44

0,41%

F_SAHOL0224

67,98

67,71

67,98

67,98

9

61.182

17:42

0,40%

F_SOKM1223

60,55

60,32

61,22

59,94

10.215

61.826.318

17:44

0,38%

F_TCELL0124

60,80

60,58

61,62

60,20

1.675

10.199.287

17:44

0,36%

F_ISGYO0224

22,28

22,20

22,37

21,90

3

6.655

17:16

0,36%

F_EURUSD1224

1,11

1,10

1,11

1,11

1

1.108

16:17

0,32%

F_EURTRY0224

33,61

33,51

33,74

33,61

197

6.629.020

17:29

0,29%

F_USDTRY0724

35,90

35,80

35,90

35,70

8

286.603

17:35

0,28%

F_USDTRY0125

42,30

42,20

42,30

42,10

3

126.599

16:26

0,24%

F_USDTRY0225

43,20

43,10

43,20

43,20

1

43.198

17:44

0,23%

F_EURTRY1224

45,05

44,97

45,15

44,97

23

1.037.509

17:44

0,18%

F_XPTUSD1223

920,00

918,40

932,05

915,65

151

138.802

17:44

0,17%

F_ECILC1223

45,16

45,09

46,25

45,04

8.467

38.615.088

17:44

0,16%

F_FROTO1223

829,84

828,57

841,60

823,39

2.131

177.372.825

17:44

0,15%

F_HEKTS0224

23,36

23,33

23,47

23,10

21

48.714

17:41

0,13%

F_SKBNK0224

7,58

7,57

7,68

7,50

2.573

1.944.036

16:40

0,13%

F_USDTRY1024

38,79

38,74

38,79

38,78

11

426.619

15:09

0,13%

F_TAVHL0124

121,63

121,51

122,67

121,02

233

2.840.971

17:43

0,10%

F_USDTRY1224

40,97

40,94

41,10

40,90

330

13.543.323

17:44

0,06%

F_USDTRY0824

36,72

36,70

36,80

36,70

22

807.932

17:39

0,05%

F_MGROS0224

387,00

386,94

390,57

385,46

5

194.417

17:44

0,02%

F_USDTRY0124

30,27

30,27

30,31

30,25

40.187

1.217.034.001

17:38

0,02%

F_KONTR0224

255,00

255,00

257,00

252,00

9

228.245

17:44

0%

F_ISCTR0224

24,50

24,50

24,66

24,50

30

73.660

17:39

0%

F_USDTRY0325

44,20

44,20

44,20

44,20

1

44.200

16:46

0%

F_USDTRY0624

34,85

34,86

34,90

34,80

191

6.656.003

17:07

-0,02%

F_USDTRY1223

29,39

29,41

29,42

29,33

65.241

1.918.158.529

17:43

-0,05%

F_USDTRY0424

32,91

32,93

32,98

32,85

433

14.258.555

17:43

-0,05%

F_USDTRY0324

31,92

31,94

31,93

31,75

7.447

237.625.832

16:51

-0,06%

F_USDTRY0524

33,90

33,93

33,97

33,90

30

1.017.718

17:32

-0,09%

F_USDTRY0224

31,07

31,10

31,12

31,02

9.455

294.018.979

17:37

-0,10%

F_TTKOM1223

26,90

26,93

27,78

26,57

250.848

684.315.932

17:44

-0,11%

F_TAVHL1223

117,55

117,69

118,55

116,91

4.883

57.522.692

17:44

-0,12%

F_EREGL0224

43,34

43,40

43,60

43,30

44

190.824

17:43

-0,14%

F_KRDMD0224

25,96

26,00

25,96

25,96

1

2.596

17:44

-0,15%

F_ENKAI0124

34,45

34,51

34,90

34,18

2.653

9.160.055

17:44

-0,17%

F_TTKOM0124

27,85

27,90

28,65

27,56

3.427

9.660.269

17:44

-0,18%

F_EURUSD0224

1,08

1,08

1,08

1,08

24

25.931

17:27

-0,19%

F_EURUSD1223

1,08

1,08

1,08

1,08

10.422

11.231.299

17:43

-0,20%

F_EURUSD0124

1,08

1,08

1,08

1,08

390

420.668

17:44

-0,22%

F_EURTRY0124

32,64

32,72

32,82

32,60

183

5.996.364

17:44

-0,23%

F_KOZAA0224

56,42

56,55

56,42

56,42

7

39.494

17:42

-0,23%

F_GBPUSD1223

1,25

1,26

1,26

1,25

34

42.733

17:31

-0,25%

F_ENKAI1223

33,71

33,81

34,12

33,36

31.868

107.536.227

17:44

-0,30%

F_EURTRY1223

31,60

31,74

31,78

31,60

709

22.470.921

17:44

-0,43%

F_BIMAS1223

325,11

326,90

328,01

319,95

13.269

431.778.477

17:44

-0,55%

F_XAUTRYM0424

2.197,90

2.210,00

2.222,02

2.190,00

1.453

3.207.302

17:44

-0,55%

F_KCHOL0124

149,74

150,60

151,71

148,50

731

10.962.902

17:44

-0,57%

F_TUPRS0224

167,00

167,99

167,50

166,89

15

250.975

17:44

-0,59%

F_PGSUS1223

726,35

730,80

733,00

721,08

3.200

232.468.472

17:44

-0,61%

F_SASA0124

52,65

53,00

54,90

52,20

2.128

11.442.457

17:44

-0,66%

F_XU0300424

9.586,00

9.650,00

9.735,75

9.586,00

49

4.724.548

17:43

-0,66%

F_BIMAS0124

336,00

338,25

338,00

331,54

566

18.990.149

17:44

-0,67%

F_KCHOL1223

144,70

145,70

146,77

143,41

23.954

347.273.544

17:44

-0,69%

F_PETKM0224

22,29

22,46

22,58

22,00

303

672.257

17:44

-0,76%

F_SASA1223

51,01

51,41

53,47

50,75

103.194

538.083.720

17:44

-0,78%

F_PGSUS0124

750,20

756,43

758,00

747,05

110

8.271.028

17:44

-0,82%

F_ENKAI0224

35,50

35,80

35,71

35,30

43

152.727

17:43

-0,84%

F_XAUUSD0224

2.035,00

2.053,20

2.059,15

2.030,60

2.073

4.240.114

17:44

-0,89%

F_SISE0124

50,35

50,80

50,96

50,20

542

2.735.083

17:44

-0,89%

F_TSKB0124

7,53

7,60

7,66

7,49

747

567.030

17:40

-0,92%

F_ARCLK0124

140,86

142,20

142,20

140,14

218

3.085.153

17:44

-0,94%

F_SISE1223

48,64

49,11

49,38

48,47

39.391

191.970.358

17:44

-0,96%

F_XAUUSD1223

2.014,50

2.034,20

2.039,20

2.010,10

17.597

35.660.902

17:44

-0,97%

F_XAUUSD0424

2.056,85

2.077,00

2.082,25

2.056,00

64

132.638

17:38

-0,97%

F_AKSEN1223

33,89

34,24

34,74

33,84

7.249

24.842.410

17:43

-1,02%

F_KARSN1223

9,29

9,39

9,44

9,23

26.535

24.714.949

17:43

-1,06%

F_AKSEN0124

35,05

35,43

35,85

35,05

655

2.321.186

17:43

-1,07%

F_SKBNK0124

7,28

7,36

7,41

7,27

8.509

6.218.741

17:39

-1,09%

F_SKBNK1223

7,02

7,10

7,18

7,01

148.611

104.995.132

17:39

-1,13%

F_ARCLK1223

136,69

138,27

138,78

135,50

5.430

74.452.132

17:44

-1,14%

F_PETKM1223

20,72

20,96

21,11

20,44

202.804

420.988.564

17:44

-1,15%

F_XU0300224

9.239,00

9.348,00

9.368,50

9.220,00

2.579

239.994.448

17:44

-1,17%

F_XAUTRYM1223

1.904,19

1.926,80

1.928,27

1.899,42

52.402

100.508.655

17:44

-1,17%

F_ISCTR0124

23,55

23,83

24,05

23,50

6.635

15.816.576

17:44

-1,17%

F_EREGL1223

40,27

40,75

40,95

40,21

86.299

349.688.693

17:44

-1,18%

F_PETKM0124

21,44

21,70

21,84

21,18

5.748

12.347.687

17:44

-1,20%

F_OYAKC0224

64,32

65,10

67,50

64,24

55

357.680

17:42

-1,20%

F_XPDUSD0424

1.041,00

1.054,00

1.045,00

1.041,00

2

2.086

17:39

-1,23%

F_XAUTRYM0224

2.034,16

2.060,00

2.060,01

2.030,00

10.268

21.033.407

17:44

-1,25%

F_EREGL0124

41,64

42,19

42,34

41,64

959

4.019.681

17:43

-1,30%

F_KARSN0124

9,62

9,75

9,75

9,59

380

366.275

17:44

-1,33%

F_ODAS0224

10,94

11,09

11,40

10,94

300

330.006

17:44

-1,35%

F_ISCTR1223

22,72

23,04

23,27

22,67

350.455

805.594.714

17:44

-1,39%

F_AKSEN0224

36,51

37,03

36,51

36,36

5

18.195

17:43

-1,40%

F_YKBNK0124

20,79

21,10

21,20

20,79

7.305

15.284.781

17:44

-1,47%

F_TSKB1223

7,28

7,39

7,44

7,24

163.419

119.353.591

17:44

-1,49%

F_YKBNK1223

20,08

20,39

20,52

20,06

385.662

781.270.959

17:44

-1,52%

F_XU0301223

8.658,50

8.793,75

8.806,00

8.650,50

130.505

11.389.021.395

17:44

-1,54%

F_ODAS0124

10,57

10,74

10,84

10,52

4.667

4.969.942

17:44

-1,58%

F_XPDUSD1223

968,00

984,00

995,00

968,00

24

23.555

17:44

-1,63%

F_XAGUSD0424

24,22

24,63

24,75

24,13

690

168.885

17:44

-1,66%

F_ALARK0224

104,05

105,81

110,00

104,05

8

86.391

17:44

-1,66%

F_SAHOL1223

63,00

64,08

64,48

62,97

59.924

381.258.188

17:44

-1,69%

F_KRDMD0124

24,71

25,14

25,32

24,57

1.101

2.742.494

17:43

-1,71%

F_XLBNK0224

8.284,75

8.429,00

8.425,00

8.284,75

18

1.503.248

17:43

-1,71%

F_THYAO0224

279,00

283,87

285,96

279,00

19

533.197

17:44

-1,72%

F_SAHOL0124

65,10

66,24

66,42

65,04

8.108

53.263.633

17:44

-1,72%

F_XAGUSD0224

23,86

24,28

24,37

23,77

8.240

1.981.518

17:44

-1,73%

F_TUPRS0124

161,15

163,98

163,70

160,53

1.058

17.155.644

17:44

-1,73%

F_ODAS1223

10,18

10,36

10,48

10,15

217.575

223.062.583

17:44

-1,74%

F_OYAKC1223

60,38

61,46

62,07

60,23

15.975

97.311.300

17:44

-1,76%

F_XLBNK1223

7.811,00

7.951,25

8.021,00

7.789,00

239

18.893.438

17:42

-1,76%

F_ASELS0124

48,81

49,70

50,55

48,68

1.447

7.191.422

17:44

-1,79%

F_XAGUSD1223

23,48

23,91

24,01

23,38

76.190

18.074.506

17:44

-1,80%

F_TOASO0124

239,33

243,89

242,01

238,03

110

2.639.610

17:44

-1,87%

F_XLBNK0424

8.600,00

8.767,00

8.668,00

8.575,75

16

1.377.910

17:33

-1,90%

F_THYAO0124

269,69

275,05

276,19

268,88

1.923

52.328.829

17:44

-1,95%

F_ASELS1223

47,08

48,02

48,86

46,94

81.618

391.788.903

17:44

-1,96%

F_TOASO0224

248,00

252,99

251,80

246,30

4

99.346

17:44

-1,97%

F_TUPRS1223

155,35

158,48

159,27

155,00

22.051

345.139.151

17:44

-1,98%

F_ISGYO1223

20,41

20,83

20,95

20,34

18.576

38.124.483

17:44

-2,02%

F_KRDMD1223

23,84

24,34

24,54

23,76

78.375

188.746.034

17:44

-2,05%

F_ASTOR0224

114,40

116,84

118,43

112,38

16

185.341

17:44

-2,09%

F_THYAO1223

259,92

265,70

267,15

259,45

55.236

1.451.564.951

17:44

-2,18%

F_TOASO1223

231,07

236,52

236,79

229,91

5.162

119.798.370

17:44

-2,30%

F_ASTOR1223

106,66

109,20

110,89

106,15

16.908

182.786.574

17:44

-2,33%

F_ASTOR0124

109,90

112,55

114,43

109,76

642

7.160.374

17:44

-2,35%

F_DOHOL0124

12,80

13,11

13,11

12,77

474

614.202

17:41

-2,36%

F_AKBNK0224

38,37

39,30

39,12

38,34

31

119.439

17:44

-2,37%

F_VESTL0124

56,79

58,20

58,17

56,79

226

1.299.089

17:44

-2,42%

F_KOZAA0124

53,93

55,28

55,71

53,93

227

1.246.822

17:44

-2,44%

F_OYAKC0124

62,22

63,80

63,83

62,11

372

2.330.199

17:44

-2,48%

F_VESTL1223

54,81

56,25

56,27

54,76

7.358

40.804.474

17:44

-2,56%

F_GARAN0224

62,98

64,64

64,34

62,98

51

323.920

17:42

-2,57%

F_DOHOL1223

12,36

12,69

12,69

12,31

80.600

100.307.844

17:42

-2,60%

F_FROTO0224

860,72

884,00

897,67

860,72

4

351.678

17:44

-2,63%

F_GUBRF0124

380,14

390,99

389,51

379,02

3.188

121.991.654

17:44

-2,78%

F_KOZAL0224

24,10

24,80

25,08

24,10

63

153.654

17:42

-2,82%

F_GUBRF1223

367,00

377,91

377,45

365,80

50.350

1.860.676.486

17:44

-2,89%

F_KONTR0124

242,87

250,11

250,58

242,87

212

5.220.925

17:44

-2,89%

F_AKBNK0124

36,93

38,04

38,12

36,85

4.238

15.881.664

17:44

-2,92%

F_KONTR1223

235,18

242,27

243,91

235,00

3.823

91.342.161

17:44

-2,93%

F_ISGYO0124

21,15

21,79

21,67

21,08

358

759.741

17:41

-2,94%

F_HEKTS0124

22,45

23,15

23,41

22,42

1.090

2.478.331

17:44

-3,02%

F_KOZAA1223

52,14

53,80

53,92

52,05

15.799

83.674.242

17:44

-3,09%

F_AKBNK1223

35,65

36,79

36,86

35,56

312.156

1.129.229.847

17:44

-3,10%

F_HEKTS1223

21,71

22,45

22,76

21,70

57.740

128.071.176

17:44

-3,30%

F_KOZAL1223

22,54

23,31

23,52

22,51

80.613

184.576.424

17:44

-3,30%

F_KOZAL0124

23,28

24,11

24,24

23,28

1.706

4.042.928

17:44

-3,44%

F_GARAN0124

60,61

62,83

63,88

60,23

5.427

33.426.208

17:44

-3,53%

F_GARAN1223

58,59

60,88

61,92

58,21

141.426

844.591.871

17:44

-3,76%

F_ALARK0124

99,84

103,88

106,45

99,44

713

7.255.067

17:44

-3,89%

F_SOKM0224

61,51

64,00

64,67

61,51

26

166.818

17:32

-3,89%

F_GUBRF0224

395,19

412,73

404,00

395,19

13

518.925

17:44

-4,25%

F_ALARK1223

96,30

100,81

103,19

96,00

20.941

207.725.383

17:44

-4,47%
Son güncelleme: 08.12.2023 18:05