| Kontrat | Son Puan | En Yüksek | En Düşük | Değişim Yüzde (%) | Saat |
|---|---|---|---|---|---|
|
F_TKFEN0622
|
21,88 | 22,85 | 21,49 | -3,01 | 18:09:02 |
|
F_ISCTR0622N1
|
4,39 | 4,45 | 4,3 | 0,69 | 18:09:49 |
|
F_YKBNK0722
|
4,45 | 4,48 | 4,34 | 1,14 | 18:09:58 |
|
F_YKBNK0622
|
4,34 | 4,37 | 4,24 | 0,7 | 18:09:54 |
|
F_KCHOL0622
|
36,65 | 37,66 | 36,35 | -1,5 | 18:07:19 |
|
F_KCHOL0722
|
37,6 | 38,63 | 37,39 | -2,03 | 18:09:59 |
|
F_TCELL0622
|
16,19 | 16,68 | 16,11 | -2,29 | 18:09:57 |
|
F_THYAO0622
|
46,78 | 47,26 | 45,55 | 0,97 | 18:09:36 |
|
F_XAGUSD0622
|
20,42 | 20,83 | 20,41 | -1,3 | 18:14:56 |
|
F_TURSG0622
|
4,98 | 5,45 | 4,98 | -7,61 | 18:08:00 |
|
F_XU0300622
|
2607,25 | 2647,5 | 2570,5 | 0,08 | 18:14:57 |
|
F_TUPRS0622
|
262,51 | 266,61 | 257,57 | -0,11 | 18:09:43 |
|
F_EREGL0622
|
27,13 | 27,43 | 26,05 | 2,18 | 18:09:29 |
|
F_ODAS0722
|
2,98 | 3,04 | 2,87 | -0,67 | 18:09:59 |
|
F_XAGUSD0822
|
20,56 | 20,7 | 20,56 | -1,86 | 22:59:55 |
|
F_XAUTRYM0822
|
1043,24 | 1056,58 | 1039,5 | -0,18 | 18:14:58 |
|
F_KOZAL0722
|
172,72 | 178,18 | 168,9 | -2,41 | 18:09:51 |
|
F_KOZAA0622
|
25,81 | 26 | 24,99 | 0,66 | 18:09:58 |
|
F_SISE0722
|
22,09 | 22,19 | 21,01 | 3,81 | 18:09:58 |
|
F_SISE0622
|
21,5 | 21,71 | 20,81 | 3,97 | 18:09:29 |
|
F_KOZAA0722
|
26,38 | 26,53 | 25,56 | -0,49 | 18:09:18 |
|
F_TKFEN0722
|
22,26 | 23,12 | 22,01 | -2,96 | 18:09:54 |
|
F_ARCLK0622
|
71,6 | 73,15 | 71,1 | -1,11 | 18:09:14 |
|
F_ASELS0722
|
23,6 | 23,9 | 22,76 | 0,47 | 18:09:58 |
|
F_XAUTRYM0622
|
974,1 | 976,29 | 964,66 | 0,25 | 18:14:58 |
|
F_XAUUSD0622
|
1816,7 | 1822 | 1790 | -0,02 | 18:14:58 |
|
F_USDTRY0622
|
16,6747 | 16,712 | 16,55 | 0,17 | 18:14:40 |
|
F_ECILC0622
|
10,05 | 10,57 | 10 | -4,29 | 18:09:04 |
|
F_ENJSA0622
|
13,79 | 13,91 | 12,96 | 3,66 | 18:07:17 |
|
F_VESTL0722
|
24,47 | 25 | 24,19 | -1,77 | 18:09:29 |
|
F_VESTL0622
|
23,9 | 24,32 | 23,01 | -1,2 | 18:09:51 |
|
F_GARAN0622
|
13,94 | 14,11 | 13,8 | 0,36 | 18:09:23 |
|
F_PGSUS0622
|
172,01 | 173,56 | 165 | 2,06 | 18:05:59 |
|
F_ASELS0622
|
22,91 | 23,27 | 22,2 | 0,31 | 18:05:56 |
|
F_GARAN0722
|
14,31 | 14,48 | 14,13 | 0,42 | 18:09:59 |
|
F_THYAO0722
|
48,16 | 48,58 | 46,62 | 1,01 | 18:09:59 |
|
F_AKBNK0622
|
8,02 | 8,13 | 7,84 | 0 | 18:08:18 |
|
F_EREGL0722
|
27,84 | 28,12 | 26,96 | 2,09 | 18:09:57 |
|
F_USDTRY0822
|
17,6618 | 17,7276 | 17,585 | 0,03 | 18:14:58 |
|
F_XAUUSD0822
|
1824,5 | 1831,3 | 1822,55 | -0,44 | 22:59:53 |
|
F_XU0301022
|
2931 | 2949 | 2926 | -0,45 | 22:47:53 |
|
F_ENJSA0722
|
13,97 | 14 | 13,3 | 2,65 | 18:08:14 |
|
F_XU0300822
|
2762,25 | 2768,5 | 2756 | 0,04 | 22:59:55 |
|
F_XU0301222
|
3136,5 | 3160 | 3134,75 | -1,23 | 22:21:30 |
|
F_ARCLK0722
|
73,74 | 75,27 | 72,81 | -1,55 | 18:09:57 |
|
F_TTKOM0622
|
8,8 | 9,1 | 8,62 | -2,56 | 18:09:50 |
|
F_TSKB0622
|
2 | 2,04 | 1,91 | -0,5 | 18:09:44 |
|
F_ISGYO0722
|
14,64 | 14,7 | 13,16 | 7,42 | 18:09:56 |
|
F_KRDMD0622
|
11,29 | 11,48 | 10,7 | 1,26 | 18:09:48 |
|
F_KRDMD0722
|
11,61 | 11,75 | 11,11 | 1,31 | 18:09:59 |
|
F_PETKM0622
|
8,81 | 8,93 | 8,5 | 0,23 | 18:08:00 |
|
F_KOZAL0622
|
170,2 | 174,1 | 165,1 | -2,13 | 18:09:25 |
|
F_TURSG0722
|
5,14 | 5,54 | 5,11 | -6,72 | 18:09:38 |
|
F_THYAO0822
|
49,5 | 50 | 48,03 | 1,12 | 18:09:07 |
|
F_OYAKC0722
|
13,04 | 13,09 | 11,79 | 6,47 | 18:09:59 |
|
F_OYAKC0622
|
12,62 | 12,84 | 11,47 | 7,5 | 18:08:26 |
|
F_BIMAS0622
|
80,88 | 81,63 | 79,31 | 0,38 | 18:09:57 |
|
F_EURUSD0722
|
1,0484 | 1,0505 | 1,0421 | -0,21 | 18:14:41 |
|
F_HALKB0722
|
5,04 | 5,21 | 4,98 | -3,08 | 18:09:40 |
|
F_EURUSD0622
|
1,0424 | 1,0465 | 1,0417 | -0,52 | 18:14:02 |
|
F_HEKTS0622
|
29,45 | 30,39 | 29 | -2,74 | 18:09:52 |
|
F_HEKTS0722
|
30,3 | 31,12 | 29,78 | -2,41 | 18:09:57 |
|
F_SAHOL0622
|
18,97 | 19,4 | 18,71 | -1,46 | 18:09:52 |
|
F_USDTRY0722
|
17,0844 | 17,1968 | 16,9652 | -0,12 | 18:14:58 |
|
F_CCOLA0622
|
128,47 | 129,05 | 125,76 | -0,23 | 18:02:41 |
|
F_SASA0622N1
|
40,58 | 41,83 | 40 | -1,65 | 18:09:36 |
|
F_USDTRY0922
|
18,2575 | 18,2894 | 18,162 | 0,07 | 18:05:15 |
|
F_EKGYO0722
|
2,73 | 2,8 | 2,61 | 4,98 | 18:09:59 |
|
F_HALKB0622
|
4,84 | 5,05 | 4,84 | -4,16 | 18:07:12 |
|
F_TURSG0822
|
5,48 | 5,96 | 5,28 | -1,79 | 18:07:41 |
|
F_AKBNK0722
|
8,23 | 8,31 | 8,07 | -0,12 | 18:09:54 |
|
F_XPDUSD0622
|
1878,85 | 1986,45 | 1878,8 | -5,74 | 17:50:03 |
|
F_MGROS0622
|
48,15 | 49,7 | 48,01 | -2,37 | 17:58:21 |
|
F_PETKM0722
|
9,06 | 9,18 | 8,75 | 0,11 | 18:09:57 |
|
F_TUPRS0722
|
271,2 | 273,86 | 264,02 | -0,31 | 18:09:59 |
|
F_SAHOL0722
|
19,53 | 19,85 | 19,18 | -1,06 | 18:09:45 |
|
F_TRGYO0822
|
8,98 | 8,66 | 8,36 | -3,58 | 18:07:37 |
|
F_TRGYO0622
|
7,95 | 8,45 | 7,87 | -1,93 | 18:07:38 |
|
F_BIMAS0722
|
82,91 | 83,79 | 81,69 | -0,08 | 18:09:32 |
|
F_TOASO0722
|
61,65 | 62,64 | 60 | -0,88 | 18:09:56 |
|
F_SASA0722
|
42 | 43,05 | 40,94 | -1,32 | 18:09:44 |
|
F_TTKOM0722
|
9,02 | 9,43 | 8,93 | -2,17 | 18:09:55 |
|
F_ISCTR0722N1
|
4,51 | 4,56 | 4,41 | 0,9 | 18:09:49 |
|
F_XPDUSD0822
|
1942,95 | 2031,5 | 1927 | -1,44 | 17:56:25 |
|
F_GUBRF0722
|
73,07 | 74,01 | 70,07 | 2,34 | 18:09:41 |
|
F_GUBRF0622
|
71,19 | 71,75 | 68,01 | 2,38 | 18:07:09 |
|
F_XPTUSD0622
|
901,5 | 924,2 | 866,15 | -3,03 | 17:39:27 |
|
F_TAVHL0722
|
51,44 | 52,58 | 50,44 | -0,37 | 18:09:38 |
|
F_TAVHL0622
|
50,41 | 51,2 | 49,01 | -0,44 | 18:09:38 |
|
F_TCELL0722
|
16,16 | 16,58 | 15,96 | -2,65 | 18:09:58 |
|
F_DOHOL0622
|
3,49 | 3,56 | 3,47 | -0,85 | 18:08:25 |
|
F_EKGYO0622
|
2,66 | 2,72 | 2,53 | 5,16 | 18:08:55 |
|
F_USDTRY1222
|
20,45 | 20,5939 | 20,3 | -0,03 | 18:14:46 |
|
F_ULKER0822
|
15,39 | 15,88 | 15,26 | -1,66 | 18:05:27 |
|
F_ULKER0722
|
14,75 | 15,06 | 14,71 | -1,86 | 18:09:23 |
|
F_ULKER0622
|
14,25 | 14,62 | 13,99 | -2,26 | 18:09:23 |
|
F_KARSN0622
|
6,85 | 7,02 | 6,63 | 0,43 | 18:08:27 |
|
F_TOASO0622
|
59,55 | 61,3 | 57,41 | -1,88 | 18:09:44 |
|
F_SKBNK0822
|
1,11 | 1,15 | 1,09 | -0,89 | 17:56:43 |
|
F_ECILC0722
|
10,37 | 10,83 | 10,3 | -3,36 | 18:09:50 |
|
F_XPTUSD0822
|
921,05 | 929,35 | 921,1 | -2,54 | 22:21:48 |
|
F_ISFIN0622
|
3,37 | 3,42 | 3,28 | -2,03 | 18:09:06 |
|
F_ISGYO0622
|
14,2 | 14,34 | 12,62 | 8,89 | 18:09:33 |
|
F_FROTO0622
|
268 | 272,56 | 263,35 | -1,26 | 18:08:56 |
|
F_FROTO0722
|
275,49 | 279,72 | 269,55 | -1,54 | 18:09:32 |
|
F_ODAS0622
|
2,87 | 2,94 | 2,78 | -1,37 | 18:09:43 |
|
F_AEFES0622
|
27 | 27 | 25,69 | 1,5 | 18:09:59 |
|
F_PGSUS0722
|
176 | 178,5 | 168,79 | 2,12 | 18:09:51 |
|
F_TSKB0722
|
2,06 | 2,11 | 1,96 | -0,48 | 18:09:47 |
|
F_SKBNK0722
|
1,09 | 1,09 | 1,05 | 0,93 | 18:09:24 |
|
O_USDTRYKE0622C17450
|
0,5 | 0 | 0 | 0 | 15:04:18 |
|
F_ISCTR0822N1
|
4,65 | 4,68 | 4,58 | 0,43 | 18:08:35 |
|
F_SOKM0722N1
|
11,8 | 12,06 | 11,77 | -1,91 | 18:09:16 |
|
F_SOKM0622N1
|
11,46 | 11,79 | 11,23 | -2,13 | 18:09:17 |
|
F_ASELS0822
|
24,33 | 24,4 | 23 | 1,63 | 18:04:32 |
|
F_MGROS0722
|
49,65 | 51,29 | 49,36 | -2,57 | 18:09:57 |
|
F_VAKBN0822
|
3,83 | 3,97 | 3,62 | -3,79 | 17:56:24 |
|
F_ARCLK0822
|
76 | 81,88 | 70,52 | -2,07 | 18:07:15 |
|
F_ENJSA0822
|
14 | 14,45 | 13,95 | 3,22 | 18:04:43 |
|
F_KARSN0722
|
7,13 | 7,35 | 6,79 | -0,28 | 18:09:59 |
|
F_DOHOL0722
|
3,58 | 3,65 | 3,54 | -0,83 | 18:07:07 |
|
F_TKFEN0822
|
22,79 | 23,6 | 22,67 | -2,49 | 18:03:15 |
|
F_YKBNK0822
|
4,56 | 4,62 | 4,48 | 0,44 | 17:56:52 |
|
F_ISFIN0722
|
3,45 | 3,53 | 3,4 | -1,43 | 18:09:58 |
|
F_USDTRY1122
|
19,7445 | 19,82 | 19,6121 | 0,02 | 18:14:37 |
|
F_VAKBN0722
|
3,67 | 3,76 | 3,64 | -2,13 | 18:09:38 |
|
O_USDTRYKE0822C17750
|
720 | 720 | 720 | 4,35 | 15:09:06 |
|
F_KRDMD0822
|
11,96 | 12,1 | 11,5 | 1,1 | 18:09:15 |
|
F_XAUTRYM1022
|
1128 | 1141,5 | 1122,8 | -0,58 | 18:13:23 |
|
F_VAKBN0622
|
3,53 | 3,65 | 3,49 | -2,49 | 18:08:31 |
|
F_CCOLA0722
|
132,31 | 133 | 128,81 | 0,27 | 18:05:40 |
|
F_AKBNK0822
|
8,5 | 8,58 | 8,3 | -3,87 | 18:04:06 |
|
F_EURTRY0822
|
18,67 | 18,85 | 18,5 | -0,76 | 18:07:36 |
|
F_EURUSD0822
|
1,0528 | 1,055 | 1,047 | -0,3 | 18:14:23 |
|
F_EURTRY0622
|
17,3825 | 17,48 | 17,275 | -0,39 | 18:13:54 |
|
F_USDTRY1022
|
18,984 | 19,029 | 18,8105 | -0,03 | 18:14:54 |
|
F_AEFES0722
|
27,87 | 28,01 | 26,52 | 1,98 | 18:09:59 |
|
F_TAVHL0822
|
52,72 | 53,74 | 52,28 | -1,49 | 18:00:25 |
|
F_EREGL0822
|
28,51 | 28,95 | 27,71 | 1,31 | 18:09:11 |
|
F_DOHOL0822
|
3,74 | 4,28 | 3,66 | -4,59 | 17:31:25 |
|
F_TUPRS0822
|
278,06 | 280,94 | 273 | -0,87 | 17:46:18 |
|
F_TOASO0822
|
63,5 | 64,97 | 62,46 | -3,32 | 18:05:10 |
|
F_XLBNK0822
|
1862,25 | 1870 | 1820,25 | -2,72 | 18:07:55 |
|
F_SKBNK0622
|
1,05 | 1,06 | 1,03 | 0 | 18:07:21 |
|
F_SISE0822
|
22,75 | 22,83 | 21,76 | 3,97 | 18:06:51 |
|
F_PGSUS0822
|
179,71 | 182,8 | 174 | 1,92 | 18:02:03 |
|
F_EKGYO0822
|
2,78 | 2,86 | 2,72 | 5,3 | 17:40:13 |
|
F_USDTRY0323
|
22,8998 | 23,1795 | 22,7505 | -0,62 | 17:26:34 |
|
F_TRGYO0722
|
8,36 | 8,94 | 8,08 | -2,34 | 18:09:11 |
|
F_HEKTS0822
|
30,91 | 31,89 | 30,5 | -3,07 | 18:07:12 |
|
F_USDTRY0923
|
27,27 | 27,3899 | 27,02 | 0,22 | 17:59:07 |
|
F_EURTRY1222
|
21,9202 | 21,9699 | 21,5 | 0 | 18:02:16 |
|
F_ALKIM0622
|
20,54 | 21,17 | 20,32 | -2,93 | 18:06:14 |
|
F_XAUUSD1022
|
1840,65 | 1844,5 | 1842 | -0,35 | 22:09:34 |
|
F_XAGUSD1022
|
20,88 | 20,91 | 20,85 | -1,56 | 22:56:37 |
|
F_SAHOL0822
|
20,01 | 20,4 | 19,56 | -1,18 | 18:09:05 |
|
F_USDTRY0123
|
21,2 | 21,41 | 21,1513 | 0,72 | 18:13:09 |
|
F_VESTL0822
|
25,17 | 25,67 | 25 | -2,59 | 18:09:29 |
|
F_TTKOM0822
|
9,28 | 9,56 | 9,1 | -2,73 | 18:09:01 |
|
F_USDTRY0223
|
22,092 | 22,2998 | 22 | 0,67 | 18:02:17 |
|
F_X10XB0822
|
3703 | 3723 | 3599 | 1,59 | 16:07:27 |
|
F_TSKB0822
|
2,15 | 2,18 | 2,03 | -0,92 | 17:46:15 |
|
F_ALKIM0722
|
21,15 | 21,63 | 20,86 | -3,03 | 18:09:25 |
|
F_EURUSD1222
|
1,0667 | 1,069 | 1,0611 | -0,64 | 17:46:25 |
|
F_GARAN0822
|
14,77 | 16,21 | 14,56 | -0,54 | 17:58:59 |
|
F_SASA0822
|
43,06 | 44,06 | 42,02 | -3,28 | 18:04:08 |
|
F_KOZAA0822
|
26,76 | 27,35 | 26,6 | -2,24 | 18:02:45 |
|
F_ISGYO0822
|
14,92 | 14,92 | 13,14 | 9,95 | 18:03:02 |
|
F_XLBNK0622
|
1730 | 1750 | 1718,5 | -1,37 | 18:14:38 |
|
F_MGROS0822
|
51,45 | 53,13 | 51,32 | -2,02 | 18:08:38 |
|
F_HALKB0822
|
5,2 | 5,4 | 5,15 | -3,34 | 18:04:14 |
|
F_EURTRY0722
|
17,975 | 18,0455 | 17,8044 | -0,28 | 18:12:12 |
|
F_USDTRY0423
|
23,714 | 24,1 | 23,7 | -0,74 | 17:40:14 |
|
F_KARSN0822
|
7,57 | 7,62 | 7,01 | 2,3 | 18:09:43 |
|
F_GUBRF0822
|
74,93 | 75,01 | 72,4 | 1,01 | 17:42:34 |
|
F_X10XB0622
|
3438,5 | 3438,5 | 3355 | -0,77 | 17:41:11 |
|
F_AEFES0822
|
28,5 | 28,5 | 27,51 | -3,7 | 18:07:41 |
|
F_PETKM0822
|
9,29 | 9,42 | 9,13 | 0,11 | 18:03:07 |
|
F_FROTO0822
|
282 | 288,46 | 278,6 | -3,61 | 17:40:00 |
|
O_USDTRYKE0722P16750
|
318,8 | 0 | 0 | 0 | 16:17:01 |
|
O_USDTRYKE0722P16800
|
310,2 | 310,9 | 310,2 | -29,63 | 17:43:35 |
|
F_USDTRY0623
|
25,2892 | 25,43 | 25,15 | 0,23 | 18:01:35 |
|
F_USDTRY0823
|
26,6 | 26,8 | 26,5 | 1,38 | 18:10:06 |
|
F_GBPUSD0722
|
1,2141 | 1,225 | 1,21 | -0,9 | 16:17:43 |
|
F_ODAS0822
|
3,05 | 3,12 | 2,96 | -1,29 | 18:04:44 |
|
F_ISFIN0822
|
3,6 | 3,65 | 3,53 | -0,83 | 17:20:54 |
|
F_KCHOL0822
|
38,9 | 39,58 | 38,75 | -1,95 | 17:58:51 |
|
F_GBPUSD0622
|
1,2124 | 1,2161 | 1,2121 | -0,16 | 18:07:51 |
|
F_KOZAL0822
|
175,2 | 180,45 | 170,33 | -6,3 | 17:49:41 |
|
F_BIMAS0822
|
85,59 | 86,42 | 84,85 | -0,15 | 18:07:49 |
|
F_SOKM0822N1
|
12,5 | 12,98 | 12,21 | -3,1 | 15:34:30 |
|
F_TCELL0822
|
16,75 | 16,83 | 16,5 | -2,76 | 18:06:57 |
|
F_CCOLA0822
|
137,32 | 137,98 | 135,86 | -1,36 | 17:53:31 |
|
F_USDTRY0723
|
25,814 | 26,17 | 25,8145 | -1,07 | 15:39:32 |
|
F_XLBNK1222
|
2135 | 2149 | 2130 | -3,05 | 15:48:30 |
|
F_XLBNK1022
|
1992,75 | 1995 | 1980,5 | -3,51 | 14:05:31 |
|
F_OYAKC0822
|
13,43 | 13,43 | 12,18 | 7,01 | 18:07:29 |
|
TM_F_USDTRY070722
|
16,73 | 16,73 | 16,6621 | 0,01 | 15:03:10 |
|
F_ALKIM0822
|
22,15 | 22,62 | 21,62 | -3,06 | 18:04:25 |
|
F_ECILC0822
|
10,49 | 10,84 | 10,53 | -2,93 | 18:08:04 |
|
F_RUBTRY0622
|
0,29995 | 0,29995 | 0,29995 | -3,2 | 16:02:52 |
|
F_USDTRY0523
|
24,7003 | 25 | 24,7001 | -0,47 | 16:38:00 |
|
O_USDTRYKE0622C16600
|
94,9 | 0 | 0 | 0 | 09:36:35 |
|
F_CNHTRY0722
|
2,5528 | 0 | 0 | 0 | 10:11:19 |
|
O_USDTRYKE0622P16700
|
100,9 | 99,6 | 88,7 | 9,45 | 10:11:23 |
|
O_USDTRYKE0622P16750
|
144,9 | 143,6 | 131,3 | 18 | 10:11:23 |
|
O_USDTRYKE0622P16650
|
63,1 | 62,1 | 59,5 | -7,86 | 10:11:23 |
|
F_X10XB1222
|
4214,75 | 4214,75 | 4211,25 | -2,44 | 12:11:01 |
|
O_USDTRYKE0722P16950
|
369 | 0 | 0 | 0 | 12:05:40 |
|
O_USDTRYKE0722C17000
|
400 | 499,5 | 400 | -20,26 | 15:52:49 |
|
F_RUBTRY0722
|
0,28401 | 0 | 0 | 0 | 13:35:00 |
|
F_XPTUSD1022
|
980 | 980 | 891,05 | 2,62 | 17:15:38 |
|
F_GBPUSD0822
|
1,216 | 0 | 0 | 0 | 15:08:43 |
|
O_USDTRYKE0722C17700
|
1 | 1 | 1 | -99,68 | 16:37:32 |
