| HİSSE | SON | DÜN | YÜKSEK | DÜŞÜK | HACİM (LOT) | HACİM TL | SON 24 SAAT | |
|---|---|---|---|---|---|---|---|---|
|
F_THYAO0325 |
337,95 |
326,65 |
337,95 |
337,95 |
1 |
33.795 |
09:44 |
3,46% |
|
F_XAGUSD0625 |
31,83 |
31,38 |
31,83 |
31,83 |
6 |
1.910 |
09:38 |
1,43% |
|
F_KOZAA0225 |
75,62 |
74,60 |
75,62 |
75,39 |
25 |
188.950 |
09:44 |
1,37% |
|
F_AKBNK0325 |
70,50 |
69,58 |
70,50 |
70,00 |
6 |
42.235 |
09:44 |
1,32% |
|
F_AKBNK0225 |
69,81 |
68,91 |
69,81 |
68,97 |
538 |
3.745.062 |
09:44 |
1,31% |
|
F_ISCTR0125 |
14,68 |
14,49 |
14,69 |
14,50 |
34.319 |
50.177.259 |
09:44 |
1,31% |
|
F_AKBNK0125 |
67,89 |
67,03 |
67,95 |
67,20 |
11.047 |
74.671.244 |
09:44 |
1,28% |
|
F_ISCTR0225 |
15,12 |
14,93 |
15,13 |
14,94 |
1.615 |
2.434.236 |
09:44 |
1,27% |
|
F_TAVHL0225 |
300,70 |
297,00 |
300,70 |
300,70 |
5 |
150.350 |
09:43 |
1,25% |
|
F_XLBNK0425 |
14.969,00 |
14.792,00 |
14.969,00 |
14.842,00 |
11 |
1.633.890 |
09:44 |
1,20% |
|
F_YKBNK0125 |
32,53 |
32,16 |
32,58 |
32,18 |
25.370 |
82.257.771 |
09:44 |
1,15% |
|
F_YKBNK0225 |
33,48 |
33,10 |
33,50 |
33,14 |
1.249 |
4.160.727 |
09:44 |
1,15% |
|
F_XLBNK0225 |
14.258,00 |
14.098,00 |
14.258,00 |
14.055,00 |
111 |
15.754.420 |
09:44 |
1,13% |
|
F_XU0300625 |
12.676,00 |
12.548,00 |
12.676,00 |
12.636,00 |
4 |
506.460 |
09:44 |
1,02% |
|
F_BRSAN0225 |
432,00 |
427,75 |
432,05 |
429,40 |
17 |
731.235 |
09:44 |
0,99% |
|
F_GARAN0125 |
136,20 |
134,95 |
136,35 |
135,10 |
1.961 |
26.646.505 |
09:44 |
0,93% |
|
F_VAKBN0125 |
26,10 |
25,86 |
26,14 |
25,86 |
1.341 |
3.497.336 |
09:44 |
0,93% |
|
F_VAKBN0225 |
26,92 |
26,68 |
26,94 |
26,44 |
30 |
80.658 |
09:43 |
0,90% |
|
F_YKBNK0325 |
34,19 |
33,89 |
34,19 |
34,15 |
18 |
61.487 |
09:44 |
0,89% |
|
F_GARAN0225 |
139,85 |
138,65 |
140,00 |
138,20 |
155 |
2.157.760 |
09:44 |
0,87% |
|
F_PGSUS0125 |
227,55 |
225,60 |
228,65 |
224,65 |
532 |
12.070.625 |
09:44 |
0,86% |
|
F_SAHOL0325 |
108,00 |
107,20 |
108,00 |
107,00 |
4 |
43.100 |
09:44 |
0,75% |
|
F_GARAN0325 |
143,00 |
141,95 |
143,00 |
142,65 |
2 |
28.565 |
09:44 |
0,74% |
|
F_FROTO0225 |
966,50 |
959,50 |
967,20 |
966,50 |
7 |
676.870 |
09:44 |
0,73% |
|
F_PGSUS0225 |
233,65 |
232,00 |
234,30 |
231,60 |
34 |
792.145 |
09:44 |
0,71% |
|
F_BRSAN0125 |
418,55 |
415,60 |
418,85 |
415,05 |
20 |
834.370 |
09:44 |
0,71% |
|
F_ARCLK0125 |
130,30 |
129,40 |
130,50 |
129,75 |
116 |
1.508.595 |
09:44 |
0,70% |
|
F_EKGYO0325 |
15,80 |
15,70 |
15,80 |
15,70 |
8 |
12.600 |
09:35 |
0,64% |
|
F_ENKAI0125 |
51,41 |
51,09 |
51,47 |
51,17 |
766 |
3.937.454 |
09:44 |
0,63% |
|
F_BIMAS0125 |
519,40 |
516,20 |
521,00 |
517,50 |
184 |
9.559.500 |
09:44 |
0,62% |
|
F_KCHOL0325 |
192,55 |
191,40 |
192,55 |
192,55 |
1 |
19.255 |
09:44 |
0,60% |
|
F_ULKER0125 |
116,85 |
116,15 |
117,00 |
115,60 |
209 |
2.433.880 |
09:44 |
0,60% |
|
F_THYAO0225 |
318,60 |
316,70 |
319,05 |
317,65 |
88 |
2.801.255 |
09:44 |
0,60% |
|
F_XU0300225 |
11.538,00 |
11.470,00 |
11.549,00 |
11.479,00 |
10.299 |
1.186.940.240 |
09:44 |
0,59% |
|
F_TSKB0125 |
13,68 |
13,60 |
13,69 |
13,60 |
2.188 |
2.990.205 |
09:43 |
0,59% |
|
F_KCHOL0125 |
181,55 |
180,50 |
181,95 |
180,50 |
1.815 |
32.941.565 |
09:44 |
0,58% |
|
F_FROTO0125 |
939,80 |
934,50 |
942,20 |
931,00 |
64 |
5.997.910 |
09:44 |
0,57% |
|
F_AKSEN0225 |
42,59 |
42,35 |
42,66 |
42,59 |
7 |
29.844 |
09:43 |
0,57% |
|
F_ALARK0125 |
92,87 |
92,35 |
93,29 |
92,41 |
373 |
3.470.838 |
09:44 |
0,56% |
|
F_ENJSA0225 |
64,39 |
64,04 |
64,62 |
64,30 |
23 |
148.180 |
09:44 |
0,55% |
|
F_THYAO0125 |
309,65 |
308,00 |
310,00 |
307,90 |
1.207 |
37.306.440 |
09:44 |
0,54% |
|
F_EKGYO0125 |
14,96 |
14,88 |
14,96 |
14,91 |
5.877 |
8.779.215 |
09:44 |
0,54% |
|
F_SAHOL0225 |
104,85 |
104,30 |
104,95 |
103,90 |
75 |
783.850 |
09:44 |
0,53% |
|
F_DOHOL0225 |
15,04 |
14,96 |
15,04 |
15,03 |
2 |
3.007 |
09:44 |
0,53% |
|
F_ISCTR0325 |
15,38 |
15,30 |
15,41 |
15,38 |
3 |
4.618 |
09:43 |
0,52% |
|
F_ENJSA0125 |
62,50 |
62,18 |
62,75 |
62,25 |
108 |
675.462 |
09:44 |
0,51% |
|
F_HEKTS0125 |
3,91 |
3,89 |
3,92 |
3,86 |
6.327 |
2.470.318 |
09:44 |
0,51% |
|
F_SASA0125 |
3,98 |
3,96 |
3,98 |
3,96 |
11.666 |
4.631.620 |
09:44 |
0,51% |
|
F_HEKTS0225 |
4,02 |
4,00 |
4,03 |
4,01 |
762 |
306.668 |
09:44 |
0,50% |
|
F_KCHOL0225 |
186,95 |
186,05 |
187,30 |
186,45 |
125 |
2.336.360 |
09:44 |
0,48% |
|
F_TCELL0225 |
105,15 |
104,65 |
105,45 |
104,95 |
86 |
905.015 |
09:44 |
0,48% |
|
F_USDTRY0525 |
39,77 |
39,58 |
39,77 |
39,77 |
5 |
198.850 |
09:44 |
0,48% |
|
F_HEKTS0325 |
4,15 |
4,13 |
4,15 |
4,11 |
110 |
45.536 |
09:40 |
0,48% |
|
F_TTKOM0125 |
47,12 |
46,90 |
47,18 |
46,89 |
637 |
2.997.236 |
09:44 |
0,47% |
|
F_XU0300425 |
12.070,00 |
12.015,00 |
12.082,00 |
12.030,00 |
88 |
10.615.180 |
09:44 |
0,46% |
|
F_ENKAI0225 |
52,79 |
52,55 |
52,85 |
52,66 |
36 |
190.097 |
09:44 |
0,46% |
|
F_AKSEN0125 |
41,30 |
41,11 |
41,44 |
41,04 |
47 |
194.350 |
09:43 |
0,46% |
|
F_X10XB0225 |
12.340,00 |
12.286,00 |
12.340,00 |
12.340,00 |
1 |
123.400 |
09:44 |
0,44% |
|
F_VESTL0125 |
66,73 |
66,44 |
66,91 |
66,44 |
221 |
1.473.806 |
09:44 |
0,44% |
|
F_DOAS0225 |
204,00 |
203,10 |
204,00 |
203,70 |
4 |
81.560 |
09:43 |
0,44% |
|
F_KOZAA0125 |
73,18 |
72,87 |
73,70 |
73,00 |
211 |
1.547.999 |
09:44 |
0,43% |
|
F_TOASO0125 |
210,00 |
209,10 |
210,00 |
209,05 |
182 |
3.813.955 |
09:44 |
0,43% |
|
F_TSKB0225 |
14,07 |
14,01 |
14,08 |
14,03 |
23 |
32.310 |
09:44 |
0,43% |
|
F_DOHOL0125 |
14,57 |
14,51 |
14,60 |
14,51 |
1.243 |
1.810.134 |
09:44 |
0,41% |
|
F_TOASO0225 |
215,75 |
214,90 |
215,75 |
214,85 |
18 |
387.190 |
09:44 |
0,40% |
|
F_TAVHL0125 |
289,70 |
288,55 |
290,95 |
287,00 |
132 |
3.805.835 |
09:43 |
0,40% |
|
F_SOKM0225 |
41,07 |
40,91 |
41,07 |
41,07 |
1 |
4.107 |
09:44 |
0,39% |
|
F_ASTOR0225 |
128,10 |
127,60 |
128,60 |
128,10 |
10 |
128.215 |
09:44 |
0,39% |
|
F_EKGYO0225 |
15,35 |
15,29 |
15,37 |
15,32 |
999 |
1.535.328 |
09:44 |
0,39% |
|
F_SAHOL0125 |
101,75 |
101,35 |
101,95 |
101,15 |
1.553 |
15.771.135 |
09:44 |
0,39% |
|
F_KOZAL0125 |
23,64 |
23,55 |
23,70 |
23,51 |
1.022 |
2.415.769 |
09:44 |
0,38% |
|
F_SOKM0125 |
39,83 |
39,68 |
39,97 |
39,68 |
104 |
414.423 |
09:44 |
0,38% |
|
F_HALKB0125 |
18,34 |
18,27 |
18,36 |
18,18 |
1.310 |
2.402.057 |
09:43 |
0,38% |
|
F_HALKB0225 |
18,90 |
18,83 |
18,91 |
18,78 |
47 |
88.823 |
09:42 |
0,37% |
|
F_GUBRF0125 |
289,25 |
288,20 |
289,50 |
288,15 |
97 |
2.802.155 |
09:44 |
0,36% |
|
F_ASTOR0125 |
125,15 |
124,70 |
125,55 |
124,40 |
201 |
2.519.220 |
09:44 |
0,36% |
|
F_PETKM0325 |
19,45 |
19,38 |
19,52 |
19,44 |
4 |
7.788 |
09:44 |
0,36% |
|
F_BIMAS0225 |
533,70 |
531,80 |
535,00 |
532,40 |
20 |
1.068.130 |
09:44 |
0,36% |
|
F_KONTR0125 |
37,76 |
37,63 |
37,90 |
37,66 |
495 |
1.871.138 |
09:44 |
0,35% |
|
F_TTKOM0225 |
48,42 |
48,25 |
48,49 |
48,01 |
78 |
376.083 |
09:44 |
0,35% |
|
F_TCELL0125 |
102,15 |
101,80 |
102,60 |
101,85 |
1.359 |
13.885.320 |
09:44 |
0,34% |
|
F_KONTR0225 |
38,92 |
38,79 |
38,98 |
38,89 |
56 |
217.955 |
09:44 |
0,34% |
|
F_ODAS0125 |
6,03 |
6,01 |
6,03 |
6,00 |
2.193 |
1.319.436 |
09:44 |
0,33% |
|
F_KOZAL0225 |
24,30 |
24,22 |
24,34 |
24,24 |
44 |
106.900 |
09:44 |
0,33% |
|
F_MGROS0225 |
571,90 |
570,00 |
572,00 |
571,90 |
7 |
400.340 |
09:44 |
0,33% |
|
F_CIMSA0125 |
51,77 |
51,60 |
51,78 |
51,56 |
451 |
2.329.652 |
09:44 |
0,33% |
|
F_ODAS0225 |
6,22 |
6,20 |
6,22 |
6,20 |
186 |
115.362 |
09:44 |
0,32% |
|
F_TKFEN0325 |
70,83 |
70,61 |
70,83 |
70,83 |
1 |
7.083 |
09:44 |
0,31% |
|
F_ALARK0225 |
95,37 |
95,10 |
95,54 |
95,37 |
108 |
1.031.361 |
09:44 |
0,28% |
|
F_ASELS0125 |
82,41 |
82,19 |
82,56 |
82,20 |
648 |
5.342.034 |
09:44 |
0,27% |
|
F_SISE0125 |
40,39 |
40,28 |
40,44 |
40,30 |
1.241 |
5.011.455 |
09:44 |
0,27% |
|
F_KRDMD0125 |
26,67 |
26,60 |
26,78 |
26,59 |
1.577 |
4.207.158 |
09:44 |
0,26% |
|
F_TKFEN0125 |
66,77 |
66,60 |
66,80 |
66,40 |
352 |
2.347.300 |
09:44 |
0,26% |
|
F_VESTL0225 |
68,72 |
68,54 |
68,72 |
68,44 |
47 |
321.944 |
09:40 |
0,26% |
|
F_MGROS0125 |
558,20 |
557,00 |
559,80 |
557,20 |
44 |
2.458.870 |
09:44 |
0,22% |
|
F_ASELS0225 |
84,55 |
84,37 |
84,69 |
84,48 |
76 |
642.995 |
09:44 |
0,21% |
|
F_TUPRS0125 |
150,60 |
150,30 |
151,30 |
150,05 |
456 |
6.876.695 |
09:44 |
0,20% |
|
F_SISE0225 |
41,53 |
41,45 |
41,60 |
41,51 |
156 |
648.361 |
09:44 |
0,19% |
|
F_KRDMD0225 |
27,42 |
27,37 |
27,57 |
27,37 |
767 |
2.102.746 |
09:44 |
0,18% |
|
F_ULKER0225 |
119,55 |
119,35 |
120,00 |
119,55 |
19 |
227.820 |
09:44 |
0,17% |
|
F_KOZAL0325 |
25,00 |
24,96 |
25,00 |
24,95 |
12 |
29.950 |
09:44 |
0,16% |
|
F_PETKM0225 |
18,80 |
18,77 |
18,84 |
18,77 |
84 |
158.017 |
09:44 |
0,16% |
|
F_TUPRS0225 |
154,85 |
154,60 |
155,50 |
154,55 |
67 |
1.039.635 |
09:44 |
0,16% |
|
F_PETKM0125 |
18,28 |
18,25 |
18,33 |
18,23 |
2.205 |
4.027.266 |
09:44 |
0,16% |
|
F_ODAS0325 |
6,42 |
6,41 |
6,42 |
6,40 |
8 |
5.129 |
09:44 |
0,16% |
|
F_CIMSA0225 |
53,19 |
53,11 |
53,19 |
53,00 |
2 |
10.619 |
09:44 |
0,15% |
|
F_AEFES0125 |
168,95 |
168,75 |
169,35 |
167,25 |
379 |
6.397.785 |
09:44 |
0,12% |
|
F_EREGL0125N1 |
23,43 |
23,41 |
23,49 |
23,40 |
3.495 |
16.383.704 |
09:44 |
0,09% |
|
F_TKFEN0225 |
68,70 |
68,64 |
68,71 |
68,49 |
21 |
144.232 |
09:44 |
0,09% |
|
F_USDTRY0125 |
35,91 |
35,89 |
35,92 |
35,88 |
397 |
14.252.111 |
09:44 |
0,08% |
|
F_DOAS0125 |
197,65 |
197,50 |
198,05 |
197,25 |
7 |
138.455 |
09:43 |
0,08% |
|
F_EREGL0325 |
24,79 |
24,77 |
24,80 |
24,79 |
3 |
7.438 |
09:38 |
0,08% |
|
F_USDTRY0425 |
38,80 |
38,78 |
38,80 |
38,77 |
11 |
426.641 |
09:44 |
0,05% |
|
F_USDTRY0225 |
36,85 |
36,83 |
36,85 |
36,80 |
166 |
6.112.541 |
09:44 |
0,05% |
|
F_GBPUSD0125 |
1,22 |
1,22 |
1,22 |
1,22 |
1 |
1.222 |
09:41 |
0,05% |
|
F_USDTRY0325 |
37,76 |
37,74 |
37,76 |
37,72 |
65 |
2.453.196 |
09:44 |
0,04% |
|
F_USDTRY0825 |
42,69 |
42,69 |
42,69 |
42,69 |
2 |
85.372 |
09:44 |
0% |
|
F_AEFES0225 |
173,85 |
173,85 |
173,95 |
172,95 |
14 |
243.225 |
09:44 |
0% |
|
F_USDTRY0625 |
40,79 |
40,80 |
40,79 |
40,76 |
2 |
81.549 |
09:44 |
-0,03% |
|
F_USDTRY1225 |
46,65 |
46,66 |
46,65 |
46,61 |
128 |
5.969.004 |
09:44 |
-0,03% |
|
F_USDTRY0925 |
43,61 |
43,64 |
43,61 |
43,61 |
10 |
436.110 |
09:42 |
-0,06% |
|
F_EURTRY0125 |
37,06 |
37,09 |
37,06 |
37,01 |
14 |
518.692 |
09:44 |
-0,08% |
|
F_EURUSD0125 |
1,03 |
1,03 |
1,03 |
1,03 |
139 |
143.384 |
09:42 |
-0,08% |
|
F_USDTRY0326 |
49,55 |
49,60 |
49,55 |
49,55 |
2 |
99.104 |
09:44 |
-0,10% |
|
F_USDTRY0725 |
41,70 |
41,75 |
41,70 |
41,70 |
6 |
250.212 |
09:44 |
-0,11% |
|
F_EREGL0225 |
24,12 |
24,15 |
24,24 |
24,12 |
79 |
190.833 |
09:44 |
-0,12% |
|
F_XAUTRYM0425 |
3.411,90 |
3.415,90 |
3.412,00 |
3.411,90 |
7 |
23.883 |
09:44 |
-0,12% |
|
F_XAUUSD0225 |
2.718,40 |
2.721,60 |
2.718,40 |
2.712,80 |
384 |
1.043.091 |
09:44 |
-0,12% |
|
F_XAGUSD0225 |
30,52 |
30,56 |
30,52 |
30,47 |
1.574 |
479.988 |
09:44 |
-0,13% |
|
F_EURUSD0425 |
1,03 |
1,04 |
1,03 |
1,03 |
33 |
34.144 |
09:40 |
-0,13% |
|
F_XAUUSD0425 |
2.740,50 |
2.744,80 |
2.740,50 |
2.738,90 |
37 |
101.354 |
09:44 |
-0,16% |
|
F_XAUTRYM0225 |
3.216,00 |
3.221,50 |
3.216,60 |
3.211,60 |
767 |
2.465.468 |
09:44 |
-0,17% |
|
F_OYAKC0125N1 |
25,89 |
25,94 |
25,94 |
25,77 |
417 |
4.205.643 |
09:44 |
-0,19% |
|
F_EURTRY0225 |
37,92 |
38,00 |
37,93 |
37,92 |
3 |
113.770 |
09:44 |
-0,20% |
|
F_SASA0325 |
4,23 |
4,24 |
4,24 |
4,22 |
5 |
2.115 |
09:44 |
-0,24% |
|
F_SASA0225 |
4,09 |
4,10 |
4,11 |
4,09 |
353 |
144.543 |
09:44 |
-0,24% |
|
F_EURUSD0225 |
1,03 |
1,03 |
1,04 |
1,03 |
687 |
710.645 |
09:44 |
-0,24% |
|
F_XAGUSD0425 |
30,86 |
30,96 |
30,92 |
30,84 |
45 |
13.893 |
09:42 |
-0,32% |
|
F_OYAKC0325 |
27,32 |
27,44 |
27,32 |
27,32 |
1 |
2.732 |
09:41 |
-0,44% |
|
F_RUBTRY0125 |
0,38 |
0,38 |
0,38 |
0,38 |
1 |
38.000 |
09:36 |
-0,47% |
|
F_KONTR0325 |
39,99 |
40,19 |
40,79 |
39,90 |
17 |
68.078 |
09:44 |
-0,50% |
|
F_EURUSD1225 |
1,04 |
1,05 |
1,05 |
1,04 |
3 |
3.137 |
09:39 |
-0,61% |
|
F_OYAKC0225N1 |
26,41 |
26,58 |
26,58 |
26,41 |
36 |
371.424 |
09:42 |
-0,64% |
|
F_KRDMD0325 |
28,19 |
28,39 |
28,26 |
28,19 |
4 |
11.283 |
09:44 |
-0,70% |
