| Kontrat | Son Fiyat | En Yüksek | En Düşük | Günlük Değişim (%) | Saat |
|---|---|---|---|---|---|
|
F_XAUUSD0225
|
2787,45 | 2790 | 2783 | 0,35 | 15:23:22 |
|
F_GARAN1224
|
120,74 | 121,94 | 118,97 | 1,78 | 13:29:08 |
|
F_FROTO1024
|
1012 | 1012,5 | 970,99 | 4,33 | 15:25:00 |
|
F_THYAO1124
|
285,6 | 285,6 | 279,6 | 1,51 | 15:25:00 |
|
F_XAGUSD1224
|
34,94 | 35 | 34,55 | 1,84 | 15:25:03 |
|
F_TAVHL1024
|
230,83 | 232,29 | 227,29 | 0,79 | 15:25:02 |
|
F_USDTRY0125
|
38,0501 | 38,0899 | 38,002 | -0,1 | 15:20:01 |
|
F_XU0301024
|
9823 | 9824 | 9659 | 1,67 | 15:25:00 |
|
F_YKBNK1024
|
24,78 | 24,91 | 24,31 | 1,35 | 15:25:00 |
|
F_XAUUSD1224
|
2766,7 | 2769,75 | 2760,45 | 0,46 | 15:22:32 |
|
F_AKBNK1124
|
51,75 | 51,83 | 50,59 | 1,71 | 15:25:00 |
|
F_AKBNK1024
|
50,01 | 50,13 | 48,76 | 1,92 | 15:25:00 |
|
F_HEKTS1024N1
|
3,65 | 3,67 | 3,61 | 0,27 | 15:25:00 |
|
F_TKFEN1124
|
76,48 | 77,1 | 71,5 | 5,24 | 15:25:05 |
|
F_TKFEN1024
|
74,06 | 74,69 | 69,25 | 5,17 | 15:25:05 |
|
F_ASELS1024
|
58,5 | 58,53 | 57,37 | 0,91 | 15:25:00 |
|
F_TTKOM1024
|
47,62 | 47,62 | 45,87 | 3,77 | 15:25:00 |
|
F_YKBNK1224
|
26,63 | 26,87 | 26,26 | -0,19 | 15:22:04 |
|
F_YKBNK1124
|
25,63 | 25,75 | 25,19 | 1,18 | 15:25:00 |
|
F_EREGL1024
|
47,94 | 48,24 | 47,1 | -0,21 | 15:25:00 |
|
F_AEFES1024
|
185,89 | 185,9 | 177,69 | 3,92 | 15:25:03 |
|
F_ISCTR1024
|
11,7 | 11,7 | 11,36 | 2,36 | 15:25:00 |
|
F_TCELL1024
|
88,93 | 88,93 | 86,26 | 2,86 | 15:25:00 |
|
F_TCELL1124
|
91,96 | 91,98 | 89,71 | 2,82 | 15:25:00 |
|
F_HALKB1124
|
16,82 | 16,89 | 16,44 | 1,51 | 15:24:21 |
|
F_HALKB1024
|
16,29 | 16,33 | 15,86 | 1,88 | 15:25:00 |
|
F_USDTRY1024
|
34,52 | 34,5999 | 34,5185 | -0,26 | 15:25:00 |
|
F_KCHOL1024
|
174,85 | 174,88 | 171,84 | 1,16 | 15:25:00 |
|
F_ARCLK1024
|
140,46 | 141,89 | 139,59 | 0,14 | 15:25:01 |
|
F_VESTL1024
|
60,04 | 60,5 | 59,14 | 1,32 | 15:25:02 |
|
F_SOKM1224
|
43,31 | 43,93 | 43,29 | -1,12 | 15:07:28 |
|
F_SOKM1124
|
41,88 | 42,3 | 41,49 | -1 | 15:25:00 |
|
F_SOKM1024
|
40,44 | 40,84 | 40,06 | -0,27 | 15:25:00 |
|
F_SAHOL1024
|
80,38 | 80,81 | 79,01 | 0,56 | 15:25:00 |
|
F_TTKOM1124
|
49,25 | 49,21 | 47,5 | 3,62 | 15:25:03 |
|
F_EREGL1224
|
51,64 | 52,23 | 50,91 | -0,5 | 15:25:01 |
|
F_EREGL1124
|
49,58 | 49,94 | 48,78 | -0,32 | 15:25:01 |
|
F_KONTR1224
|
44,79 | 46,29 | 43 | 2,42 | 13:42:51 |
|
F_ODAS1024
|
5,63 | 5,8 | 5,58 | -1,57 | 15:24:02 |
|
F_PETKM1224
|
20,28 | 20,48 | 20,07 | 0,6 | 15:24:39 |
|
F_TOASO1024
|
193,75 | 197,35 | 190,57 | -0,62 | 15:25:00 |
|
F_MGROS1024
|
409,07 | 412,8 | 403,26 | 0,68 | 15:25:00 |
|
F_ENKAI1024
|
47,92 | 47,94 | 46,1 | 3,61 | 15:25:00 |
|
F_KRDMD1024
|
25,01 | 25,63 | 24,71 | -2,08 | 15:25:00 |
|
F_TSKB1024
|
11,68 | 11,86 | 11,46 | 0,52 | 15:25:00 |
|
F_VAKBN1024
|
21,96 | 22,15 | 21,25 | 1,85 | 15:25:00 |
|
F_OYAKC1024
|
55,33 | 55,91 | 54,6 | -0,5 | 15:25:00 |
|
F_PETKM1024
|
18,86 | 18,94 | 18,59 | 0,91 | 15:25:00 |
|
F_XU0301224
|
10408,75 | 10411,5 | 10251,5 | 1,41 | 15:25:00 |
|
F_EKGYO1124
|
10,09 | 10,1 | 9,91 | 1 | 15:25:00 |
|
F_XAUTRYM1224
|
3282,27 | 3287,99 | 3270,92 | 0,18 | 15:24:24 |
|
F_XAGUSD1024
|
34,54 | 34,59 | 34,18 | 2,25 | 15:25:03 |
|
F_EKGYO1024
|
9,75 | 9,75 | 9,56 | 1,35 | 15:25:00 |
|
F_SISE1024
|
39,57 | 39,58 | 38,83 | 0,84 | 15:25:00 |
|
F_BIMAS1024
|
463,85 | 463,85 | 450,95 | 2,65 | 15:25:00 |
|
F_XLBNK1024
|
10861 | 10877 | 10578,25 | 2,14 | 15:25:02 |
|
F_SASA1024N1
|
3,97 | 4 | 3,9 | 0,51 | 15:25:00 |
|
F_SISE1124
|
40,92 | 40,94 | 40,2 | 0,84 | 15:25:01 |
|
F_ENJSA1024
|
54,55 | 55,37 | 53,46 | 1,43 | 15:25:00 |
|
F_THYAO1024
|
276,33 | 276,45 | 270,25 | 1,51 | 15:25:00 |
|
F_ASELS1124
|
60,37 | 60,4 | 59,29 | 0,67 | 15:25:02 |
|
F_KOZAL1024
|
20,53 | 20,56 | 20 | 0,98 | 15:25:00 |
|
F_GARAN1024
|
113,76 | 113,97 | 109,17 | 3,62 | 15:25:00 |
|
F_GUBRF1024
|
183,69 | 186,51 | 180,15 | -1,14 | 15:25:01 |
|
F_PGSUS1024
|
244,34 | 247,06 | 239,8 | 0,82 | 15:25:00 |
|
F_DOHOL1024
|
13,13 | 13,27 | 12,87 | 1,39 | 15:25:01 |
|
F_USDTRY0425
|
41,1456 | 41,2035 | 41,1367 | 0,03 | 13:58:26 |
|
F_ASTOR1024
|
71,97 | 72,39 | 67,8 | 6,03 | 15:25:00 |
|
F_XAUUSD1024
|
2741,55 | 2744,1 | 2735,15 | 0,45 | 15:24:00 |
|
F_VESTL1224
|
63,79 | 64,5 | 64,5 | 1,77 | 13:07:12 |
|
F_HALKB1224
|
17,45 | 17,4 | 17,1 | 0,93 | 11:18:03 |
|
F_TUPRS1024
|
146,36 | 146,81 | 144,94 | 0,3 | 15:25:00 |
|
F_XAUTRYM0225
|
3506,58 | 3513,99 | 3495,52 | 0,08 | 15:24:40 |
|
F_KONTR1124
|
43,13 | 44,72 | 41,99 | 2,81 | 15:24:03 |
|
F_KOZAA1024
|
57,81 | 58,17 | 56 | 0,85 | 15:25:00 |
|
F_THYAO1224
|
296,2 | 296,2 | 291,5 | 0,5 | 15:25:01 |
|
F_CIMSA1024
|
30,36 | 30,74 | 29,94 | -0,33 | 15:25:01 |
|
F_XPTUSD1024
|
1025,05 | 1030 | 1017,65 | 1,04 | 13:38:14 |
|
F_USDTRY1124
|
35,655 | 35,6881 | 35,6375 | -0,15 | 15:25:00 |
|
F_SISE1224
|
42,56 | 42,56 | 41,91 | 0,26 | 15:25:01 |
|
F_ENJSA1124
|
56,42 | 56,64 | 55,68 | 0,76 | 15:25:00 |
|
F_ODAS1124
|
5,84 | 6 | 5,78 | -1,35 | 15:23:00 |
|
F_USDTRY0225
|
39,1135 | 39,1313 | 39,0611 | -0,11 | 15:21:14 |
|
F_KONTR1024
|
42,33 | 43,6 | 40,87 | 3,65 | 15:25:00 |
|
F_XAGUSD0225
|
35,17 | 35,31 | 34,94 | 1,85 | 15:21:36 |
|
F_XAUTRYM1024
|
3043,02 | 3049 | 3037,07 | 0,15 | 15:24:40 |
|
F_EURUSD1024
|
1,0824 | 1,0845 | 1,0822 | -0,12 | 15:25:02 |
|
F_USDTRY1225
|
49,2041 | 49,3 | 49,2 | -0,1 | 13:42:15 |
|
F_GUBRF1124
|
190,08 | 193,15 | 186,66 | -1,26 | 15:25:01 |
|
F_SASA1124
|
4,09 | 4,12 | 4,01 | -0,24 | 15:25:06 |
|
F_PETKM1124
|
19,51 | 19,59 | 19,26 | 0,72 | 15:25:00 |
|
F_VESTL1124
|
62,05 | 62,47 | 61,29 | 1,54 | 15:25:02 |
|
F_ALARK1024
|
85,73 | 86,13 | 84,56 | 0,14 | 15:25:00 |
|
F_EURUSD1124
|
1,085 | 1,086 | 1,0837 | -0,11 | 13:59:10 |
|
F_SAHOL1124
|
83,2 | 83,61 | 81,8 | 0,43 | 15:25:02 |
|
F_BIMAS1124
|
479,3 | 478,4 | 465,61 | 2,61 | 15:22:07 |
|
F_TUPRS1124
|
151,32 | 151,84 | 149,92 | 0,11 | 15:25:01 |
|
F_MGROS1124
|
423,56 | 426,78 | 417,71 | 0,74 | 15:25:02 |
|
F_KRDMD1124
|
25,85 | 26,45 | 25,55 | -1,94 | 15:25:00 |
|
F_BRSAN1024
|
485,2 | 501,84 | 476 | -0,41 | 15:25:03 |
|
F_ENKAI1124
|
49,3 | 49,3 | 47,7 | 3,27 | 15:25:03 |
|
F_PGSUS1124
|
252,73 | 255,19 | 248,09 | 0,84 | 15:25:02 |
|
F_DOAS1024
|
210,6 | 211,24 | 206,2 | -0,03 | 15:25:00 |
|
F_KOZAA1124
|
59,83 | 60,2 | 57,99 | 0,66 | 15:24:55 |
|
F_USDTRY1125
|
48,3 | 0 | 0 | 0 | 16:59:22 |
|
F_ARCLK1124
|
144,62 | 146,14 | 143,91 | -0,22 | 15:23:09 |
|
F_ASTOR1124
|
73,06 | 73,66 | 69,8 | 5,18 | 15:24:52 |
|
F_HEKTS1124N1
|
3,77 | 3,79 | 3,74 | -0,26 | 15:21:58 |
|
F_AKSEN1024
|
33,63 | 33,99 | 32,99 | 0,84 | 15:25:02 |
|
F_DOHOL1224
|
14,08 | 14,25 | 13,9 | -0,07 | 15:18:10 |
|
F_KOZAL1124
|
21,25 | 21,29 | 20,73 | 0,81 | 15:25:02 |
|
F_XLBNK1224
|
11504,25 | 11571 | 11274,75 | 0,89 | 15:21:12 |
|
F_USDTRY1224
|
36,855 | 36,878 | 36,8505 | -0,19 | 15:24:40 |
|
F_SASA1224
|
4,25 | 4,33 | 4,19 | -0,7 | 15:25:06 |
|
F_KCHOL1124
|
180,91 | 180,96 | 178,05 | 1,06 | 15:25:00 |
|
F_CIMSA1124
|
31,36 | 31,56 | 31 | -0,32 | 15:24:57 |
|
F_TSKB1124
|
12,04 | 12,19 | 11,79 | 1,09 | 15:25:05 |
|
F_GUBRF1224
|
197,05 | 204,31 | 196,13 | -2,79 | 14:01:22 |
|
F_TAVHL1124
|
238,32 | 240,14 | 232,02 | 0,38 | 15:24:06 |
|
F_ISCTR1124
|
12,11 | 12,11 | 11,77 | 2,37 | 15:25:02 |
|
F_AEFES1124
|
191,25 | 191,16 | 184,03 | 3,07 | 15:24:06 |
|
F_OYAKC1124
|
56,9 | 57,56 | 56,33 | -0,61 | 15:22:07 |
|
F_AKSEN1124
|
34,56 | 35 | 34,06 | 0,35 | 15:23:20 |
|
F_XPDUSD1024
|
1082,9 | 1085 | 1077,7 | 1,18 | 15:13:00 |
|
F_ALARK1224
|
91,25 | 92,78 | 91,32 | -0,86 | 13:36:28 |
|
F_ALARK1124
|
88,56 | 88,92 | 87,49 | 0,23 | 15:25:00 |
|
F_XU0300225
|
11150 | 11150 | 11019,25 | 0,98 | 15:25:00 |
|
F_USDTRY0325
|
40,1036 | 40,1499 | 40,0979 | -0,25 | 13:42:48 |
|
F_DOHOL1124
|
13,59 | 13,73 | 13,33 | 1,34 | 15:23:33 |
|
F_EURTRY1224
|
40,04 | 40,08 | 40,02 | -0,4 | 13:27:15 |
|
F_EURTRY1024
|
37,4196 | 37,4755 | 37,4157 | -0,28 | 13:59:18 |
|
F_ISCTR1224
|
12,58 | 12,58 | 12,26 | 1,86 | 15:25:02 |
|
F_BRSAN1124
|
494,21 | 513,74 | 488,35 | -0,81 | 14:09:37 |
|
F_XLBNK0225
|
12300 | 12320 | 12099,75 | -1,61 | 12:44:50 |
|
F_XPTUSD1224
|
1049,85 | 1049,8 | 1039,4 | 0,44 | 13:45:34 |
|
F_TOASO1124
|
200,1 | 203,83 | 197 | -0,81 | 15:25:00 |
|
F_VAKBN1124
|
22,54 | 22,86 | 22 | 0,68 | 15:14:09 |
|
F_BIMAS1224
|
484,04 | 494,02 | 485,99 | -3,28 | 17:02:45 |
|
F_AKBNK1224
|
53,69 | 53,8 | 52,8 | 0,24 | 15:24:00 |
|
F_USDTRY0126
|
50,1025 | 50,3494 | 50,1756 | -0,09 | 13:42:45 |
|
F_GARAN1124
|
117,6 | 117,74 | 112,99 | 3,29 | 15:25:01 |
|
F_EURTRY1124
|
38,64 | 38,7 | 38,6342 | -0,21 | 15:24:28 |
|
F_KOZAL1224
|
21,78 | 21,97 | 21,33 | 0,32 | 15:10:52 |
|
F_USDTRY0525
|
42,2 | 42,3201 | 42,1801 | 0,21 | 13:42:52 |
|
F_TSKB1224
|
12,4 | 12,4 | 12,4 | -1,98 | 12:43:09 |
|
F_ENKAI1224
|
51 | 51,98 | 49,85 | 2,78 | 15:22:04 |
|
F_FROTO1124
|
1021,48 | 1023 | 982,01 | 4,64 | 15:21:09 |
|
F_HEKTS1224
|
3,95 | 4 | 3,91 | -1,25 | 15:20:26 |
|
F_KCHOL1224
|
187,5 | 189,51 | 185,75 | 0,27 | 15:22:01 |
|
F_TTKOM1224
|
50,99 | 50,99 | 50,59 | 1,98 | 15:22:04 |
|
F_EURTRY1225
|
54 | 54,3 | 54,2 | 0,18 | 13:42:34 |
|
F_USDTRY0625
|
43,1398 | 43,21 | 43,12 | 0,05 | 13:42:59 |
|
F_USDTRY0725
|
44,1963 | 44,2575 | 44,1995 | -0,13 | 11:39:01 |
|
F_USDTRY0825
|
45,0811 | 45,2976 | 45,2524 | 0,06 | 13:43:05 |
|
F_USDTRY0925
|
46,105 | 46,3497 | 46,1795 | 0,03 | 13:43:12 |
|
F_EURUSD1224
|
1,0857 | 1,0872 | 1,086 | -0,22 | 13:04:58 |
|
F_XPTUSD0225
|
1072,5 | 1072,5 | 1072,5 | 1,26 | 09:44:40 |
|
F_TUPRS1224
|
156,75 | 158,36 | 156,5 | -0,49 | 15:22:02 |
|
F_ARCLK1224
|
151,5 | 151 | 150,97 | -2,94 | 11:22:27 |
|
F_GBPUSD1224
|
1,3055 | 1,3161 | 1,3161 | 1,01 | 11:56:37 |
|
F_SAHOL1224
|
86,35 | 88,37 | 85,3 | 0,77 | 15:25:02 |
|
F_USDTRY1025
|
47,17 | 47,21 | 47,17 | -0,33 | 15:12:32 |
|
F_KRDMD1224
|
26,58 | 27,38 | 26,25 | -3,21 | 15:18:08 |
|
F_ODAS1224
|
6,08 | 6,24 | 6,03 | -1,79 | 15:15:29 |
|
F_EKGYO1224
|
10,41 | 10,49 | 10,32 | 0 | 15:14:43 |
|
F_ASELS1224
|
62,3 | 64,7 | 61,81 | 0,08 | 13:44:36 |
|
F_DOAS1124
|
213,58 | 215,19 | 210,85 | -0,64 | 15:24:05 |
|
F_X10XB1024
|
10956,5 | 11014 | 10930 | -0,49 | 13:09:46 |
|
F_X10XB1224
|
11635,25 | 0 | 0 | 0 | 10:16:46 |
|
F_MGROS1224
|
445,93 | 0 | 0 | 0 | 11:58:21 |
|
F_CIMSA1224
|
32,81 | 33,17 | 32,5 | 0,18 | 15:17:37 |
|
F_ASTOR1224
|
75,38 | 76,31 | 75,38 | 4,59 | 15:24:59 |
|
O_USDTRYKE1024C34000
|
592,9 | 592,9 | 544,6 | -13,79 | 17:58:05 |
|
F_VAKBN1224
|
23,75 | 23,63 | 23,16 | 1,86 | 13:22:25 |
|
F_ENJSA1224
|
58,79 | 59,11 | 59,11 | 4,36 | 12:12:25 |
|
F_DOAS1224
|
219 | 224,22 | 220 | -1,24 | 13:52:27 |
|
F_KOZAA1224
|
61,8 | 62,92 | 59,63 | -0,84 | 16:49:56 |
|
F_TKFEN1224
|
78,31 | 79,08 | 72,87 | 4,39 | 15:21:14 |
|
O_USDTRYKE1024C35500
|
26,9 | 0 | 0 | 0 | 10:35:55 |
|
F_AKSEN1224
|
36,33 | 36,3 | 34,5 | -4,03 | 14:00:27 |
|
F_OYAKC1224
|
59,11 | 59,47 | 59,29 | -1,33 | 12:59:23 |
|
F_X10XB0225
|
13232,75 | 11553,25 | 11553,25 | -9,28 | 10:59:38 |
|
O_USDTRYKE1124C36000
|
393,2 | 410 | 392,7 | -29,69 | 14:38:42 |
|
F_FROTO1224
|
1053,99 | 0 | 0 | 0 | 11:48:39 |
|
O_USDTRYKE1024C35000
|
47,2 | 51,7 | 48,4 | -48,51 | 13:22:11 |
|
F_TOASO1224
|
205,51 | 207,1 | 205,51 | -2,64 | 14:02:46 |
|
F_TAVHL1224
|
247,69 | 247,83 | 247,42 | 0,13 | 18:01:05 |
|
F_PGSUS1224
|
258,45 | 261,66 | 258,45 | -0,59 | 13:34:02 |
|
O_USDTRYKE1124C41500
|
5 | 5 | 5 | -86,45 | 11:23:26 |
|
F_AEFES1224
|
199,18 | 198,94 | 194 | 0,55 | 15:24:47 |
|
O_USDTRYKE1024P34500
|
147,4 | 147,4 | 137,6 | -17,47 | 15:16:25 |
|
F_TCELL1224
|
92,5 | 92,29 | 91,43 | 1,41 | 15:25:00 |
|
F_XPDUSD1224
|
1102 | 1114 | 1102 | -0,33 | 11:48:47 |
|
F_GBPUSD1024
|
1,2979 | 1,302 | 1,2979 | -0,31 | 13:37:57 |
|
O_USDTRYKE1024C34500
|
173,9 | 0 | 0 | 0 | 15:16:29 |
|
F_EURUSD1225
|
1,1137 | 0 | 0 | 0 | 14:30:10 |
|
O_USDTRYKE1124C36500
|
278,9 | 0 | 0 | 0 | 13:25:04 |
|
O_USDTRYKE1124C35500
|
569,4 | 569,4 | 569,4 | -13,1 | 10:23:50 |
|
F_XPDUSD0225
|
1117,7 | 0 | 0 | 0 | 09:58:24 |
|
O_USDTRYKE1124C35000
|
810 | 0 | 0 | 0 | 12:53:16 |
|
O_USDTRYKE1124P35500
|
417 | 0 | 0 | 0 | 16:14:10 |
|
F_BRSAN1224
|
515 | 534,96 | 534,96 | 4,07 | 10:14:10 |
|
O_USDTRYKE1224P37500
|
870 | 0 | 0 | 0 | 17:14:24 |
|
O_USDTRYKE1124P36000
|
772,5 | 772,4 | 755,7 | -7,34 | 13:20:30 |
|
O_USDTRYKE1124P35000
|
171,5 | 0 | 0 | 0 | 12:53:37 |
