| Kontrat | Son Puan | En Yüksek | En Düşük | Değişim Yüzde (%) | Saat |
|---|---|---|---|---|---|
|
F_XU0300822
|
3003,5 | 3005 | 2700 | 0,45 | 17:04:47 |
|
F_XAUUSD0622
|
1827,5 | 1841,05 | 1826,1 | -0,09 | 17:04:23 |
|
F_XU0300622
|
2781 | 2782,75 | 2525 | -0,45 | 17:04:48 |
|
F_XAUUSD0822
|
1839,75 | 1853 | 1839 | -0,1 | 17:04:15 |
|
F_XAGUSD0622
|
21,35 | 21,55 | 21,28 | 0,71 | 17:04:24 |
|
F_XAGUSD0822
|
21,54 | 21,73 | 21,37 | 0,7 | 17:04:39 |
|
F_XU0301222
|
3404 | 3402,5 | 3289,25 | -0,72 | 16:33:03 |
|
F_XAGUSD1022
|
21,75 | 21,98 | 21,68 | 0,74 | 16:52:17 |
|
F_XU0301022
|
3183 | 3183 | 3000,25 | -0,05 | 17:04:04 |
|
F_XPTUSD0822
|
930 | 946 | 930 | -0,94 | 16:56:13 |
|
F_XPTUSD0622
|
914,3 | 924 | 916,35 | -0,24 | 16:50:22 |
|
F_XAUUSD1022
|
1857 | 1868,55 | 1849 | -0,04 | 16:40:29 |
|
F_XPDUSD0622
|
1928,1 | 1955 | 1922,8 | 2,55 | 15:45:26 |
|
F_AEFES0622
|
27,52 | 27,74 | 26,6 | -2,13 | 16:52:55 |
|
F_ISGYO0622
|
13,05 | 13,64 | 12,6 | -2,68 | 17:04:44 |
|
F_ISFIN0722
|
3,63 | 3,67 | 3,49 | -1,36 | 16:38:41 |
|
F_DOHOL0622
|
3,84 | 3,92 | 3,69 | -2,54 | 17:04:18 |
|
F_HEKTS0622
|
32,26 | 32,92 | 31,1 | -2,36 | 17:04:42 |
|
F_ENJSA0622
|
14,28 | 14,35 | 13,2 | -0,76 | 16:59:26 |
|
F_AKBNK0622
|
8,61 | 8,65 | 8,2 | -2,38 | 17:04:40 |
|
F_EREGL0622
|
28,21 | 28,35 | 26,21 | 0,79 | 17:04:38 |
|
F_ASELS0622
|
24,04 | 24,2 | 23,11 | -2,51 | 17:04:37 |
|
F_EKGYO0622
|
2,57 | 2,6 | 2,46 | -1,53 | 17:04:10 |
|
F_FROTO0622
|
301,29 | 302,46 | 282,37 | 0,33 | 17:04:19 |
|
F_KOZAL0622
|
192,57 | 192,56 | 175,43 | -0,06 | 17:04:20 |
|
F_ODAS0622
|
3,17 | 3,21 | 2,9 | -1,55 | 17:04:21 |
|
F_ISFIN0622
|
3,52 | 3,53 | 3,3 | -1,4 | 17:04:31 |
|
F_XAUTRYM0622
|
974 | 1024,57 | 970 | -4,95 | 17:04:38 |
|
F_TSKB0622
|
2,15 | 2,16 | 1,94 | 1,42 | 17:04:46 |
|
F_TTKOM0622
|
9,36 | 9,37 | 8,68 | -0,95 | 17:04:11 |
|
F_KOZAA0622
|
28,37 | 28,41 | 26,54 | -0,32 | 17:04:46 |
|
F_THYAO0622
|
50,08 | 50,63 | 48,2 | -0,83 | 17:04:48 |
|
F_YKBNK0622
|
4,7 | 4,74 | 4,35 | -1,26 | 17:04:45 |
|
F_PETKM0622
|
9,39 | 9,53 | 8,81 | -1,57 | 17:04:42 |
|
F_XAUTRYM0822
|
1032,46 | 1092,01 | 1032,46 | -6,12 | 17:04:46 |
|
F_VAKBN0622
|
3,94 | 4 | 3,81 | -3,19 | 17:03:31 |
|
F_GARAN0622
|
15,07 | 15,17 | 14,1 | -1,18 | 17:04:38 |
|
F_VESTL0622
|
25,7 | 25,84 | 23,5 | 0,12 | 17:04:27 |
|
F_KRDMD0622
|
12,37 | 12,46 | 11,11 | 0,9 | 17:04:44 |
|
F_SISE0822
|
23,3 | 23,46 | 21,77 | 0,87 | 16:58:58 |
|
F_KARSN0622
|
7,63 | 7,69 | 6,94 | 2,14 | 17:04:45 |
|
F_KCHOL0622
|
40,89 | 41,45 | 38 | -0,24 | 17:04:40 |
|
F_TURSG0722
|
4,79 | 4,81 | 4,65 | -0,83 | 17:04:21 |
|
F_EKGYO0722
|
2,64 | 2,67 | 2,55 | -1,49 | 17:04:12 |
|
F_SISE0622
|
22,03 | 22,12 | 19,81 | 0,92 | 17:04:48 |
|
F_SAHOL0622
|
20,45 | 20,5 | 19,21 | -1,16 | 17:04:21 |
|
F_PETKM0722
|
9,67 | 9,79 | 9,06 | -1,73 | 17:04:18 |
|
F_DOHOL0722
|
3,95 | 4,05 | 3,75 | -2,95 | 17:04:18 |
|
F_TCELL0622
|
17,76 | 17,78 | 16,85 | -0,84 | 17:04:33 |
|
F_ODAS0722
|
3,27 | 3,32 | 3,15 | -1,21 | 17:03:22 |
|
F_TKFEN0622
|
23,12 | 23,31 | 21,54 | -1,62 | 17:04:18 |
|
F_AKBNK0722
|
8,87 | 8,9 | 8,4 | -2,31 | 17:04:05 |
|
F_USDTRY1022
|
18,6 | 19,09 | 17,95 | -5,56 | 16:59:34 |
|
F_ENJSA0722
|
14,75 | 14,77 | 13,85 | -0,61 | 16:58:26 |
|
F_SISE0722
|
22,71 | 22,77 | 21 | 0,98 | 17:04:43 |
|
F_TUPRS0622
|
271,55 | 271,69 | 256,26 | 1,15 | 17:04:32 |
|
F_HEKTS0822
|
34,09 | 34,65 | 31,57 | -2,79 | 16:03:31 |
|
F_ENJSA0822
|
15,3 | 15,3 | 14,8 | -1,16 | 11:14:01 |
|
F_USDTRY0622
|
16,5657 | 17,2824 | 16,25 | -4,86 | 17:04:47 |
|
F_USDTRY0722
|
16,9029 | 17,75 | 16,8308 | -5,41 | 17:04:46 |
|
F_KRDMD0722
|
12,7 | 12,82 | 11,8 | 0,79 | 17:03:15 |
|
F_USDTRY0822
|
17,34 | 18,2 | 17,25 | -6,19 | 17:04:47 |
|
F_TSKB0722
|
2,22 | 2,23 | 2,05 | 1,37 | 17:04:47 |
|
F_TTKOM0722
|
9,63 | 9,73 | 9,24 | -1,23 | 17:04:47 |
|
F_TOASO0622
|
65,09 | 66,8 | 62,5 | -1,37 | 17:04:18 |
|
F_THYAO0722
|
51,6 | 52,12 | 49,5 | -0,69 | 17:04:48 |
|
F_ISCTR0722N1
|
4,77 | 4,8 | 4,57 | -2,05 | 17:01:44 |
|
F_EREGL0722
|
29,02 | 29,19 | 27,21 | 0,55 | 17:04:18 |
|
F_ISCTR0622N1
|
4,64 | 4,68 | 4,42 | -1,9 | 17:04:25 |
|
F_MGROS0622
|
50,44 | 51,44 | 48,5 | -2,61 | 17:04:24 |
|
F_MGROS0722
|
52 | 52,86 | 49,69 | -2,75 | 17:04:46 |
|
F_BIMAS0622
|
83,33 | 84,1 | 80,12 | -1,48 | 17:04:27 |
|
F_HALKB0622
|
5,32 | 5,4 | 5,05 | -2,21 | 17:04:38 |
|
F_TCELL0722
|
17,73 | 17,75 | 17,09 | -0,78 | 17:04:08 |
|
F_XAUTRYM1022
|
1118 | 1179,96 | 1103 | -5,42 | 17:03:27 |
|
F_AEFES0722
|
28,28 | 29,09 | 27 | -2,07 | 16:36:25 |
|
F_PGSUS0622
|
186,75 | 190,44 | 175,05 | 1,2 | 17:04:42 |
|
F_ULKER0622
|
15,06 | 15,14 | 14,56 | -1,38 | 16:58:40 |
|
F_TKFEN0722
|
23,83 | 24,1 | 22,8 | -1,61 | 17:04:10 |
|
F_SAHOL0722
|
21,06 | 21,13 | 19,7 | -1,27 | 17:04:01 |
|
F_OYAKC0622
|
12,64 | 12,84 | 11,41 | -0,24 | 17:04:19 |
|
F_GUBRF0622
|
72,89 | 72,95 | 68 | 0,5 | 17:04:48 |
|
F_SKBNK0622
|
1,12 | 1,12 | 1,07 | -0,88 | 16:57:55 |
|
F_KARSN0722
|
7,87 | 7,92 | 7,07 | 2,21 | 17:04:28 |
|
F_SASA0622N1
|
43,86 | 44,32 | 40,01 | -1,33 | 17:04:26 |
|
F_XLBNK1022
|
2080,75 | 2219,75 | 2000,75 | 2,72 | 11:23:28 |
|
F_XLBNK0622
|
1865 | 1874 | 1785,75 | -1,84 | 16:35:03 |
|
F_SKBNK0722
|
1,15 | 1,16 | 1,1 | -0,86 | 17:02:35 |
|
F_ARCLK0622
|
75,85 | 75,85 | 70,5 | 0,61 | 17:04:41 |
|
F_HALKB0722
|
5,48 | 5,57 | 5,23 | -2,14 | 17:04:38 |
|
F_BIMAS0722
|
85,83 | 86,1 | 84 | -1,57 | 17:04:08 |
|
F_VAKBN0722
|
4,06 | 4,18 | 3,91 | -2,87 | 17:02:31 |
|
F_TAVHL0622
|
54,96 | 55,53 | 51,4 | 0,55 | 17:04:48 |
|
F_EURUSD0622
|
1,0587 | 1,0593 | 1,0526 | 0,27 | 17:04:39 |
|
F_GUBRF0722
|
75,12 | 75,17 | 69,86 | 0,48 | 17:04:48 |
|
F_HEKTS0722
|
33,24 | 33,95 | 32,34 | -2,38 | 17:04:09 |
|
F_ASELS0722
|
24,78 | 24,93 | 24 | -2,48 | 17:04:38 |
|
F_SASA0822
|
46,98 | 47,25 | 45,05 | -0,11 | 17:04:37 |
|
F_KCHOL0722
|
42,14 | 42,21 | 40,14 | -0,26 | 17:04:36 |
|
F_TRGYO0622
|
8,64 | 8,7 | 8,35 | -1,25 | 17:01:01 |
|
F_EREGL0822
|
29,75 | 29,92 | 28,27 | -0,53 | 17:03:43 |
|
F_GARAN0722
|
15,51 | 15,63 | 14,55 | -0,51 | 17:04:15 |
|
F_TOASO0722
|
66,9 | 67,23 | 63,01 | -1,46 | 17:03:51 |
|
F_ISGYO0722
|
13,51 | 14,06 | 13,3 | -2,38 | 17:04:45 |
|
F_PGSUS0722
|
189,99 | 193,86 | 181,36 | 0,5 | 17:04:10 |
|
F_ECILC0722
|
10,32 | 10,63 | 10,03 | -1,62 | 17:03:34 |
|
F_ECILC0622
|
10 | 10,14 | 9,22 | -2,34 | 17:04:16 |
|
F_ARCLK0722
|
78 | 78,12 | 73,2 | 0,39 | 17:04:06 |
|
F_SASA0722
|
45,18 | 45,72 | 43,36 | -0,9 | 17:04:06 |
|
F_KRDMD0822
|
12,98 | 13,14 | 11,66 | 1,47 | 16:42:24 |
|
F_USDTRY1222
|
20,0273 | 20,5 | 19,8151 | -5,14 | 17:04:45 |
|
F_EURTRY0622
|
17,561 | 17,7945 | 17,0798 | -4,6 | 17:04:39 |
|
F_USDTRY1122
|
19,254 | 20,05 | 19 | -5,62 | 17:04:02 |
|
F_EURUSD0822
|
1,0651 | 1,0669 | 1,0603 | 0,2 | 16:59:48 |
|
F_VESTL0822
|
27,1 | 27,1 | 25,15 | 0,59 | 16:25:17 |
|
F_SKBNK0822
|
1,18 | 1,18 | 1,17 | -2,5 | 10:24:02 |
|
F_TAVHL0722
|
56,66 | 57,07 | 52 | 0,41 | 17:04:37 |
|
F_TUPRS0722
|
279,63 | 279,73 | 265,78 | 1,17 | 17:04:46 |
|
F_EURUSD0722
|
1,0618 | 1,0634 | 1,0583 | 0,29 | 16:55:32 |
|
F_TURSG0622
|
4,63 | 4,67 | 4,26 | -1,07 | 17:04:21 |
|
F_EKGYO0822
|
2,72 | 2,74 | 2,63 | -1,81 | 15:39:22 |
|
F_ULKER0722
|
15,56 | 15,66 | 15,09 | -1,08 | 16:47:19 |
|
F_THYAO0822
|
53,08 | 53,65 | 51,5 | -0,84 | 17:03:53 |
|
F_EURTRY0722
|
18,0085 | 18,998 | 17,9311 | -4,92 | 16:57:57 |
|
F_SOKM0622N1
|
12,36 | 12,55 | 11,9 | -2,98 | 17:04:44 |
|
F_TKFEN0822
|
24,59 | 24,52 | 23,11 | -1,68 | 11:24:58 |
|
F_YKBNK0722
|
4,84 | 4,87 | 4,56 | -1,43 | 17:04:20 |
|
F_FROTO0722
|
310,11 | 311,45 | 290,1 | -0,08 | 17:04:09 |
|
F_X10XB0622
|
3591 | 3589 | 3500 | 0,31 | 17:04:10 |
|
F_KOZAA0722
|
29,25 | 29,25 | 28 | -0,2 | 17:04:46 |
|
F_OYAKC0722
|
13,03 | 13,19 | 12,5 | -0,23 | 17:04:18 |
|
F_VESTL0722
|
26,5 | 26,59 | 24,95 | 0,34 | 17:04:09 |
|
F_ARCLK0822
|
79,75 | 79,75 | 77 | -0,35 | 16:15:35 |
|
F_ALKIM0622
|
22,42 | 22,67 | 21,5 | -3,53 | 17:04:18 |
|
F_ALKIM0722
|
23,02 | 23,38 | 22,01 | -3,84 | 16:59:05 |
|
F_XLBNK0822
|
2002,5 | 2001,25 | 1937,25 | -1,72 | 15:47:25 |
|
F_USDTRY0922
|
17,8896 | 18,6988 | 17,8631 | -5,94 | 17:04:02 |
|
F_HALKB0822
|
5,65 | 5,73 | 5,5 | -2,41 | 16:56:22 |
|
F_USDTRY0923
|
26,3 | 26,6764 | 25,5001 | -3,53 | 16:58:27 |
|
F_ODAS0822
|
3,43 | 3,47 | 3,2 | -0,58 | 11:31:46 |
|
F_SAHOL0822
|
21,66 | 21,69 | 20,6 | -1,37 | 16:58:22 |
|
F_ULKER0822
|
16,26 | 16,3 | 16,03 | -1,72 | 15:42:12 |
|
F_DOHOL0822
|
4,09 | 4,38 | 4 | -2,62 | 17:02:00 |
|
F_TRGYO0822
|
9,43 | 9,23 | 9,2 | 0,55 | 18:03:22 |
|
F_TRGYO0722
|
8,87 | 8,94 | 8,6 | -1,55 | 17:01:01 |
|
F_USDTRY0323
|
22,45 | 23,3 | 21,0649 | -4,08 | 16:53:50 |
|
F_TCELL0822
|
18 | 18,2 | 17,5 | -3,3 | 15:38:17 |
|
F_TAVHL0822
|
57,75 | 58,25 | 54 | -1,25 | 17:04:36 |
|
F_ISGYO0822
|
14,3 | 14,29 | 13,36 | 2 | 10:48:05 |
|
F_GBPUSD0722
|
1,2333 | 1,237 | 1,2345 | 0,53 | 15:03:18 |
|
F_TTKOM0822
|
9,86 | 10 | 9,7 | -0,6 | 16:42:33 |
|
F_ASELS0822
|
25,39 | 25,81 | 24,7 | -2,91 | 16:36:41 |
|
F_SOKM0722N1
|
12,71 | 13,05 | 12,33 | -2,97 | 16:59:30 |
|
F_KOZAL0722
|
196,32 | 196,32 | 177 | 0,05 | 17:04:36 |
|
F_CCOLA0722
|
140,54 | 140,35 | 132,01 | -0,56 | 16:13:52 |
|
F_CCOLA0622
|
136,89 | 136,89 | 132,5 | -0,43 | 16:33:00 |
|
F_EURTRY1222
|
21,7211 | 22,3998 | 20,9001 | -5,36 | 16:48:40 |
|
F_PGSUS0822
|
193,63 | 199,97 | 182,09 | 0,77 | 16:42:02 |
|
F_BIMAS0822
|
88 | 88,1 | 85,91 | -2,04 | 16:34:26 |
|
F_GUBRF0822
|
75,91 | 75,72 | 75,3 | -2,33 | 10:54:29 |
|
F_TSKB0822
|
2,27 | 2,35 | 2,16 | 0 | 16:58:31 |
|
F_FROTO0822
|
318,5 | 313,71 | 313,71 | -2,18 | 10:47:40 |
|
F_AKBNK0822
|
9,12 | 9,16 | 8,9 | -2,76 | 16:47:43 |
|
F_ALKIM0822
|
23,93 | 23,96 | 23,93 | -4,59 | 16:56:12 |
|
F_PETKM0822
|
9,82 | 10 | 9,52 | -2,17 | 17:03:04 |
|
F_KCHOL0822
|
43,1 | 43,16 | 42 | 0,35 | 16:36:24 |
|
F_USDTRY0123
|
20,6882 | 21,2778 | 20 | -5,22 | 16:58:49 |
|
F_EURTRY0822
|
18,6 | 19 | 18,21 | -5,15 | 16:54:52 |
|
TM_F_USDTRY070722
|
16,8497 | 17,01 | 16,4003 | -5,89 | 16:04:03 |
|
F_YKBNK0822
|
4,99 | 4,99 | 4,79 | -1,38 | 17:04:45 |
|
F_TOASO0822
|
69,05 | 69,11 | 66,6 | -1,23 | 16:32:19 |
|
O_USDTRYKE0622P17300
|
584,2 | 550,9 | 550,9 | 227,72 | 11:10:48 |
|
F_KOZAA0822
|
29,01 | 29,16 | 29 | -3,62 | 10:59:30 |
|
F_GARAN0822
|
15,86 | 15,96 | 15,55 | -1,49 | 15:20:42 |
|
F_USDTRY0623
|
24,3601 | 24,69 | 24,2 | -3,47 | 16:58:41 |
|
F_USDTRY0523
|
24,05 | 24,4995 | 23,2 | -2,77 | 16:56:38 |
|
F_GBPUSD0622
|
1,2319 | 1,233 | 1,2099 | -0,21 | 15:10:41 |
|
F_EURUSD1222
|
1,0809 | 1,0808 | 1,078 | 0,33 | 16:51:01 |
|
F_X10XB0822
|
3712 | 3713,5 | 3660 | -0,46 | 16:24:14 |
|
F_XPDUSD0822
|
1960,8 | 2005 | 1954,1 | 1,95 | 15:36:29 |
|
F_VAKBN0822
|
4,24 | 4,32 | 4,19 | -3,2 | 15:43:14 |
|
F_MGROS0822
|
53,71 | 53,56 | 53,37 | -1,33 | 16:12:52 |
|
F_ISCTR0822N1
|
4,91 | 5 | 4,75 | -1,8 | 16:46:20 |
|
F_XLBNK1222
|
2249,75 | 2304,25 | 2140 | -4,31 | 10:30:58 |
|
F_ISFIN0822
|
3,75 | 3,75 | 3,71 | 0 | 16:48:06 |
|
F_AEFES0822
|
28,89 | 29,87 | 29,87 | -0,57 | 11:31:42 |
|
O_USDTRYKE0622C17500
|
11,2 | 11,2 | 11,2 | -93,89 | 16:10:51 |
|
F_TUPRS0822
|
284,01 | 282,4 | 277 | -0,18 | 16:04:53 |
|
F_KARSN0822
|
7,99 | 8,16 | 7,37 | 1,14 | 16:55:28 |
|
F_KOZAL0822
|
197,2 | 198,05 | 188,01 | -0,56 | 16:36:39 |
|
F_X10XB1222
|
4370 | 4330 | 4330 | -0,92 | 16:23:12 |
|
F_USDTRY0223
|
21,54 | 22,05 | 21,1 | -4,46 | 16:58:41 |
|
F_USDTRY0423
|
23,2999 | 23,9801 | 22,875 | -3,5 | 16:52:17 |
|
F_OYAKC0822
|
13,31 | 0 | 0 | 0 | 14:34:49 |
|
F_ECILC0822
|
10,12 | 10,35 | 10,12 | -6,04 | 09:35:26 |
|
F_TURSG0822
|
4,96 | 5,2 | 4,88 | 0,61 | 15:43:19 |
|
F_RUBTRY0622
|
0,309 | 0,31 | 0,309 | -3,01 | 10:03:17 |
|
O_USDTRYKE0622P17450
|
237,8 | 0 | 0 | 0 | 16:12:05 |
|
O_USDTRYKE0622P17400
|
210,9 | 0 | 0 | 0 | 16:12:07 |
|
O_USDTRYKE0622P17350
|
187,1 | 0 | 0 | 0 | 16:12:09 |
|
O_USDTRYKE0622C17450
|
132,1 | 216,7 | 216,7 | -4,66 | 17:19:18 |
|
O_USDTRYKE0622C17400
|
239,6 | 0 | 0 | 0 | 16:12:13 |
|
O_USDTRYKE0622C17350
|
11,2 | 0 | 0 | 0 | 14:58:51 |
|
F_XPTUSD1022
|
950 | 0 | 0 | 0 | 16:57:13 |
|
O_USDTRYKE0722C17750
|
492,2 | 0 | 0 | 0 | 17:13:08 |
|
O_USDTRYKE0722C18050
|
350 | 350 | 350 | -24,68 | 17:47:08 |
|
F_USDTRY0723
|
25,12 | 25,8502 | 25 | -3,39 | 17:04:22 |
|
F_USDTRY0823
|
25,75 | 26 | 25,0061 | -4,16 | 17:00:39 |
|
F_SOKM0822N1
|
13,35 | 13,93 | 12,54 | -3,8 | 16:21:37 |
|
O_USDTRYKE0622C16000
|
600 | 0 | 0 | 0 | 15:03:46 |
|
O_USDTRYKE0622P17200
|
620 | 0 | 0 | 0 | 15:20:15 |
