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_XLBNK1024

16.749,75

14.899,00

16.749,75

16.390,00

3

495.298

17:41

12,42%

F_YKBNK0724

41,30

37,50

41,31

38,13

1.894

7.803.173

17:42

10,13%

F_YKBNK0524

38,45

34,98

38,45

34,90

1.024.234

3.838.588.776

17:19

9,92%

F_YKBNK0624

39,64

36,13

39,73

36,01

70.538

273.024.722

17:44

9,71%

F_KCHOL0724

290,06

269,72

296,06

274,29

323

9.349.815

17:44

7,54%

F_KCHOL0524

266,73

249,17

274,49

247,72

129.341

3.431.303.377

17:44

7,05%

F_KCHOL0624

275,29

257,90

283,95

256,00

16.039

437.520.497

17:44

6,74%

F_XLBNK0824

15.277,00

14.435,00

15.741,00

14.600,00

188

28.883.085

17:44

5,83%

F_XLBNK0624

14.315,75

13.572,50

14.804,25

13.585,00

2.947

421.521.155

17:44

5,48%

F_GARAN0624

105,74

100,47

110,05

100,38

23.429

248.360.955

17:44

5,25%

F_ISCTR0524

16,14

15,34

16,75

15,30

1.786.991

2.898.133.169

17:44

5,22%

F_ISCTR0724

17,20

16,35

17,85

16,49

1.453

2.550.174

17:37

5,20%

F_ISCTR0624

16,68

15,86

17,29

15,85

99.051

166.137.771

17:44

5,17%

F_XLBNK1224

17.248,00

16.420,00

17.722,00

17.050,50

10

1.723.373

17:32

5,04%

F_GARAN0524

102,18

97,37

106,95

97,11

268.468

2.767.841.645

17:44

4,94%

F_AKBNK0724

73,20

69,92

76,45

69,75

893

6.548.443

17:41

4,69%

F_GARAN0724

109,15

104,32

114,05

104,50

439

4.857.641

17:44

4,63%

F_TCELL0724

99,00

95,03

99,99

96,31

28

276.854

17:44

4,18%

F_AKBNK0524

67,92

65,33

71,80

65,12

646.312

4.461.119.792

17:44

3,96%

F_AKBNK0624

69,98

67,35

73,92

67,22

80.386

570.682.311

17:44

3,90%

F_SAHOL0724

117,05

113,16

120,90

113,31

174

2.040.873

17:44

3,44%

F_TCELL0524

91,48

88,50

93,38

88,16

85.318

778.905.079

17:44

3,37%

F_SAHOL0624

111,47

107,90

115,67

106,86

7.976

89.530.630

17:44

3,31%

F_TCELL0624

94,40

91,49

96,41

91,11

8.493

80.139.359

17:44

3,18%

F_SAHOL0524

107,76

104,45

111,93

103,26

153.674

1.669.135.281

17:44

3,17%

F_TTKOM0724

48,90

47,45

49,13

47,50

246

1.199.204

17:44

3,06%

F_BIMAS0724

515,97

502,00

521,99

505,53

21

1.075.167

17:21

2,78%

F_TTKOM0524

45,25

44,13

46,04

44,13

97.262

440.283.255

17:44

2,54%

F_TTKOM0624

46,75

45,62

47,42

45,75

7.400

34.650.552

17:44

2,48%

F_ENKAI0724

42,47

41,48

42,47

41,48

34

141.883

17:43

2,39%

F_XPDUSD0824

1.075,00

1.052,20

1.075,00

1.050,00

7

7.473

17:42

2,17%

F_HALKB0724

20,93

20,50

22,00

19,88

264

558.452

17:44

2,10%

F_VAKBN0524

22,83

22,36

24,17

22,38

396.936

925.880.950

17:44

2,10%

F_HALKB0624

20,09

19,68

21,17

19,60

80.631

163.534.006

17:44

2,08%

F_XU0300624

12.444,75

12.210,00

12.748,00

12.182,00

250.134

31.320.383.588

17:44

1,92%

F_XU0300824

13.372,75

13.135,75

13.655,00

13.103,00

2.719

365.640.055

17:44

1,80%

F_SISE0724

59,73

58,70

60,74

57,99

449

2.668.526

17:40

1,75%

F_XPDUSD0624

1.050,00

1.032,00

1.050,00

1.024,95

37

38.472

17:41

1,74%

F_SISE0524

54,93

54,06

56,45

53,37

231.308

1.270.580.127

17:44

1,61%

F_XU0301024

14.323,75

14.107,25

14.599,00

14.080,75

65

9.349.548

17:44

1,53%

F_VAKBN0624

23,53

23,19

24,88

22,81

18.551

44.809.646

17:44

1,47%

F_PETKM0524

22,04

21,74

22,33

21,49

469.083

1.028.941.374

17:44

1,38%

F_XU0301224

15.300,00

15.092,50

15.688,75

15.070,00

114

17.645.810

17:35

1,37%

F_TOASO0524

304,23

300,20

312,36

296,25

24.697

753.204.104

17:44

1,34%

F_SISE0624

56,75

56,00

58,19

55,32

23.443

133.763.457

17:44

1,34%

F_HALKB0524

19,35

19,12

20,44

19,01

616.671

1.214.116.103

17:44

1,20%

F_KOZAA0724

55,22

54,58

55,22

54,65

489

2.684.421

17:44

1,17%

F_PETKM0624

22,78

22,52

23,10

22,26

68.158

155.492.909

17:44

1,15%

F_ENKAI0624

40,27

39,83

40,48

39,62

5.260

21.132.100

17:44

1,10%

F_PETKM0724

23,65

23,41

24,09

23,25

403

962.564

17:33

1,03%

F_KOZAL0724

23,93

23,69

24,05

23,58

435

1.033.615

17:24

1,01%

F_ENKAI0524

38,94

38,57

39,25

38,36

55.724

216.724.752

17:44

0,96%

F_XAGUSD0824

32,62

32,35

32,75

31,82

5.080

1.632.132

17:44

0,83%

F_EKGYO0724

10,10

10,02

10,35

10,07

8.626

8.852.624

17:41

0,80%

F_XAGUSD0624

32,32

32,07

32,49

31,50

132.951

42.405.012

17:42

0,78%

F_TOASO0624

313,73

311,39

322,00

307,07

4.953

156.009.582

17:44

0,75%

F_TOASO0724

326,12

323,70

331,05

308,49

14

458.117

17:44

0,75%

F_HEKTS0724

17,53

17,43

17,88

17,00

412

723.173

17:44

0,57%

F_PGSUS0724N1

238,16

236,82

244,16

233,97

14

1.617.676

17:41

0,57%

F_TUPRS0524

196,66

195,58

201,83

193,33

102.983

2.041.888.656

17:44

0,55%

F_ARCLK0624

200,88

199,81

203,24

198,61

918

18.474.775

17:44

0,54%

F_TUPRS0724

211,09

210,10

217,23

210,10

94

2.010.500

17:44

0,47%

F_ARCLK0524

194,20

193,29

196,35

191,46

17.760

344.435.292

17:44

0,47%

F_EKGYO0524

9,32

9,28

9,50

9,25

796.273

747.618.237

17:44

0,43%

F_XAGUSD1024

32,84

32,70

33,00

32,15

518

168.378

17:43

0,43%

F_PGSUS0524N1

220,27

219,38

228,10

209,66

10.446

1.137.341.926

17:44

0,41%

F_GBPUSD1224

1,28

1,28

1,28

1,28

1

1.283

17:28

0,39%

F_EKGYO0624

9,67

9,64

9,86

9,59

91.350

89.174.400

17:43

0,31%

F_XAUUSD1024

2.492,10

2.484,55

2.492,10

2.470,80

56

138.963

17:37

0,30%

F_TUPRS0624

202,53

201,95

208,32

200,10

13.952

286.108.510

17:44

0,29%

F_ENJSA0624

73,70

73,51

75,66

72,68

6.237

46.630.548

17:43

0,26%

F_GBPUSD0624

1,27

1,27

1,28

1,27

68

86.606

17:44

0,22%

F_KOZAA0624

52,70

52,59

53,33

52,27

4.106

21.683.691

17:44

0,21%

F_XAUUSD0824

2.468,60

2.463,90

2.470,95

2.449,05

807

1.985.009

17:44

0,19%

F_BIMAS0524

494,87

494,00

504,92

485,34

17.462

868.432.206

17:44

0,18%

F_FROTO0524

1.234,73

1.232,80

1.264,00

1.213,16

5.866

726.883.060

17:44

0,16%

F_XAUUSD0624

2.444,50

2.440,70

2.447,60

2.425,00

9.570

23.319.023

17:44

0,16%

F_PGSUS0624N1

227,25

226,94

235,48

224,98

616

69.215.070

17:44

0,14%

F_KOZAA0524

50,85

50,79

51,56

50,44

30.213

154.036.955

17:44

0,12%

F_FROTO0624

1.251,09

1.250,48

1.281,00

1.236,00

592

74.605.619

17:44

0,05%

F_VAKBN0724

24,36

24,35

25,83

24,31

147

370.556

17:43

0,04%

F_EURUSD0524

1,09

1,09

1,09

1,08

999

1.084.765

17:40

-0,03%

F_DOAS0724

329,82

330,00

335,67

325,80

349

11.551.470

17:44

-0,05%

F_KOZAL0524

22,05

22,06

22,57

21,89

264.839

587.999.639

17:44

-0,05%

F_XPTUSD0624

1.070,45

1.071,00

1.074,85

1.045,00

208

219.708

17:44

-0,05%

F_GBPUSD0524

1,27

1,27

1,27

1,27

25

31.856

16:21

-0,05%

F_KOZAL0624

22,84

22,86

23,35

22,52

29.363

67.498.632

17:44

-0,09%

F_ARCLK0724

209,30

209,63

209,30

208,75

129

2.699.915

16:48

-0,16%

F_EREGL0724

52,63

52,72

54,00

51,94

2.113

11.267.366

17:44

-0,17%

F_EURUSD0624

1,09

1,09

1,09

1,09

805

874.768

17:34

-0,17%

F_EREGL0624

50,24

50,35

51,59

49,52

38.641

194.947.561

17:44

-0,22%

F_USDTRY0524

32,41

32,48

32,47

32,37

71.039

2.298.850.812

17:44

-0,22%

F_ENJSA0524

70,99

71,15

72,79

70,07

28.032

200.631.278

17:44

-0,22%

F_FROTO0724

1.301,94

1.305,04

1.344,99

1.293,06

27

3.578.996

17:44

-0,24%

F_EURTRY0524

35,22

35,32

35,25

35,15

360

12.679.134

17:44

-0,29%

F_KONTR0524

226,27

226,95

229,44

223,50

15.605

353.612.508

17:44

-0,30%

F_EREGL0524

48,61

48,78

49,98

47,87

518.016

2.526.475.290

17:44

-0,35%

F_USDTRY0825

49,30

49,50

49,60

49,02

222

10.954.964

17:26

-0,41%

F_USDTRY0625

47,14

47,35

47,29

47,07

479

22.582.110

17:42

-0,44%

F_EURUSD1224

1,09

1,10

1,10

1,09

12

13.120

17:02

-0,45%

F_KONTR0624

234,30

235,39

239,00

231,86

1.149

26.974.621

17:44

-0,46%

F_USDTRY0225

42,74

42,94

42,80

42,70

19

812.178

17:44

-0,47%

F_THYAO0724

353,00

354,70

361,83

353,00

784

28.001.973

17:41

-0,48%

F_XAUTRYM0624

2.599,78

2.613,00

2.604,50

2.582,00

55.023

142.883.122

17:44

-0,51%

F_TAVHL0724

258,61

259,97

262,30

258,61

9

234.756

17:39

-0,52%

F_XAUTRYM1024

3.032,26

3.047,99

3.041,95

3.015,95

3.701

11.200.269

17:38

-0,52%

F_EURTRY1224

44,15

44,40

44,38

44,00

451

19.938.808

17:38

-0,56%

F_USDTRY0525

46,02

46,28

46,14

46,00

355

16.350.009

17:32

-0,56%

F_USDTRY0425

44,94

45,20

45,20

44,94

83

3.736.097

17:44

-0,57%

F_X10XB0624

13.425,00

13.503,50

13.750,00

13.425,00

19

2.566.718

17:44

-0,58%

F_USDTRY1124

39,11

39,34

39,31

39,10

2.619

102.711.952

17:28

-0,58%

F_KRDMD0624

30,49

30,67

31,26

29,83

28.191

86.925.404

17:44

-0,59%

F_USDTRY0624

33,20

33,40

33,38

33,11

39.464

1.312.500.264

17:43

-0,59%

F_KRDMD0524

29,47

29,65

30,24

28,79

361.831

1.069.356.097

17:44

-0,61%

F_THYAO0524

326,40

328,45

334,80

325,91

84.835

2.805.904.822

17:44

-0,62%

F_CIMSA0624

35,51

35,74

36,10

35,30

1.684

5.998.369

17:43

-0,64%

F_THYAO0624

338,05

340,31

346,13

337,50

16.166

554.994.016

17:44

-0,66%

F_USDTRY1224

40,33

40,60

40,56

40,30

3.507

141.632.705

17:41

-0,67%

F_EURTRY0624

36,04

36,28

36,22

35,99

63

2.278.634

17:39

-0,67%

F_XPTUSD0824

1.072,45

1.080,00

1.072,45

1.052,00

8

8.509

17:44

-0,70%

F_USDTRY0724

34,25

34,50

34,48

34,24

3.553

122.011.434

17:43

-0,71%

F_TSKB0524

11,02

11,10

11,65

10,96

367.843

416.280.276

17:44

-0,72%

F_USDTRY0125

41,50

41,81

41,76

41,47

195

8.106.639

17:44

-0,74%

F_TAVHL0624

246,90

248,75

251,31

246,90

390

9.719.780

17:44

-0,74%

F_XAUTRYM0824

2.802,50

2.823,99

2.815,21

2.791,50

11.563

32.387.753

17:44

-0,76%

F_USDTRY0725

48,02

48,40

48,30

48,00

108

5.206.201

17:44

-0,79%

F_USDTRY0824

35,27

35,55

35,54

35,26

22.126

783.395.408

17:25

-0,79%

F_TAVHL0524

238,59

240,60

242,86

238,02

8.287

199.453.963

17:44

-0,84%

F_TSKB0724

11,81

11,91

12,53

10,84

656

807.354

17:44

-0,84%

F_USDTRY0325

43,83

44,20

44,01

43,68

277

12.148.308

17:44

-0,85%

F_CIMSA0524

34,25

34,55

34,86

34,00

32.274

111.229.905

17:43

-0,87%

F_USDTRY0924

36,55

36,88

36,83

36,50

1.248

45.680.067

17:43

-0,91%

F_BIMAS0624

493,25

498,26

504,96

488,16

1.305

65.070.329

17:42

-1,01%

F_USDTRY1024

37,80

38,20

38,07

37,75

2.019

76.389.321

17:43

-1,04%

F_EURTRY0824

38,44

38,85

38,45

38,40

5

192.193

17:36

-1,05%

F_OYAKC0724

71,83

72,64

73,00

70,50

84

598.633

17:44

-1,12%

F_TSKB0624

11,36

11,49

12,06

11,35

38.093

44.737.114

17:44

-1,13%

F_ASELS0624

64,64

65,40

66,54

64,40

10.507

68.972.613

17:44

-1,16%

F_AEFES0524

206,40

208,82

213,00

205,75

6.154

129.060.965

17:44

-1,16%

F_DOAS0624

313,75

317,54

320,32

312,04

771

24.387.209

17:44

-1,19%

F_KRDMD0724

31,31

31,69

32,32

31,16

482

1.531.129

17:44

-1,20%

F_ASELS0524

62,41

63,23

64,41

62,20

103.403

656.092.481

17:44

-1,30%

F_ENJSA0724

75,46

76,46

79,79

75,46

778

6.030.355

17:44

-1,31%

F_ASELS0724

67,50

68,40

69,32

67,50

158

1.086.145

17:44

-1,32%

F_DOAS0524

301,70

306,00

309,20

301,40

5.563

169.972.474

17:44

-1,41%

F_AEFES0624

213,72

216,86

220,71

213,72

416

9.026.659

17:44

-1,45%

F_CIMSA0724

36,98

37,57

37,80

36,98

88

328.532

17:44

-1,57%

F_HEKTS0624

16,56

16,83

17,32

16,56

8.163

13.751.665

17:44

-1,60%

F_KONTR0724

239,53

243,44

248,87

239,53

46

1.119.399

17:44

-1,61%

F_SOKM0724

71,84

73,05

74,44

70,54

358

2.575.047

17:44

-1,66%

F_HEKTS0524

16,03

16,31

16,88

16,01

138.067

225.943.946

17:44

-1,72%

F_AEFES0724

223,00

226,99

229,36

221,00

176

3.951.888

17:42

-1,76%

F_TKFEN0724

58,93

60,17

60,18

58,00

206

1.212.984

17:44

-2,06%

F_SASA0724

52,63

53,74

54,54

52,50

671

3.584.520

17:43

-2,07%

F_DOHOL0624

15,85

16,21

16,72

15,80

44.092

72.099.838

17:43

-2,22%

F_DOHOL0524

15,27

15,63

16,14

15,22

438.680

690.034.540

17:44

-2,30%

F_ASTOR0524

103,75

106,25

106,34

103,07

22.643

236.855.866

17:44

-2,35%

F_AKSEN0524

46,07

47,20

47,55

45,88

37.119

172.640.775

17:44

-2,39%

F_ASTOR0624

107,40

110,07

110,07

106,88

2.047

22.203.023

17:44

-2,43%

F_AKSEN0724

48,19

49,39

50,03

48,16

45

221.154

16:31

-2,43%

F_ALARK0624

124,38

127,60

130,19

124,08

6.489

82.034.926

17:44

-2,52%

F_BRSAN0524

550,17

564,40

567,83

545,44

1.754

97.755.034

17:44

-2,52%

F_ALARK0724

129,76

133,14

134,41

129,76

462

6.197.518

17:37

-2,54%

F_OYAKC0624

68,70

70,51

74,00

67,99

2.973

20.529.405

17:44

-2,57%

F_ALARK0524

119,75

122,99

126,00

119,50

50.251

612.855.597

17:44

-2,63%

F_AKSEN0624

46,36

47,61

47,80

46,24

2.003

9.367.576

17:43

-2,63%

F_OYAKC0524

66,13

67,92

69,33

65,40

67.363

447.772.109

17:44

-2,64%

F_DOHOL0724

16,53

16,99

17,79

16,53

1.884

3.201.273

17:44

-2,71%

F_ASTOR0724

111,00

114,11

114,63

111,00

153

1.715.135

17:44

-2,73%

F_BRSAN0624

568,92

585,03

588,02

567,38

117

6.731.727

17:44

-2,75%

F_MGROS0724

530,00

545,24

552,72

526,18

20

1.075.009

17:44

-2,80%

F_SASA0624

50,06

51,53

52,30

49,92

13.193

67.952.472

17:44

-2,85%

F_VESTL0724

104,44

107,50

109,12

104,44

38

405.801

17:44

-2,85%

F_MGROS0624

511,22

526,54

530,04

506,75

1.152

59.408.997

17:44

-2,91%

F_ODAS0724

10,44

10,76

10,97

10,44

1.992

2.113.559

17:32

-2,97%

F_TKFEN0524

55,15

56,85

56,74

53,45

59.519

326.619.901

17:44

-2,99%

F_SASA0524

48,30

49,80

50,49

48,17

133.451

659.869.784

17:44

-3,01%

F_GUBRF0524

164,40

169,69

172,90

164,20

23.762

401.731.619

17:44

-3,12%

F_SOKM0624

69,55

71,83

72,16

68,78

3.043

21.603.194

17:44

-3,17%

F_TKFEN0624

56,97

58,85

58,75

55,41

3.096

17.612.354

17:44

-3,19%

F_GUBRF0624

169,84

175,48

178,54

169,73

1.313

22.871.801

17:44

-3,21%

F_MGROS0524

492,43

508,79

512,04

487,30

10.914

542.596.093

17:44

-3,22%

F_SOKM0524

67,06

69,34

69,80

66,21

26.117

178.244.057

17:44

-3,29%

F_VESTL0624

101,49

105,10

107,22

101,41

1.878

19.525.243

17:44

-3,43%

F_VESTL0524

97,93

101,66

103,58

97,72

26.983

270.912.521

17:44

-3,67%

F_ODAS0624

10,00

10,41

10,57

9,99

63.302

64.121.715

17:44

-3,94%

F_GUBRF0724

178,01

185,47

188,38

178,01

201

3.671.023

17:44

-4,02%

F_ODAS0524

9,62

10,04

10,17

9,62

355.886

347.133.560

17:41

-4,18%

F_BRSAN0724

594,00

619,96

594,94

590,08

7

415.170

17:38

-4,19%
Son güncelleme: 21.05.2024 18:05