| Kontrat | Son Fiyat | En Yüksek | En Düşük | Günlük Değişim (%) | Saat |
|---|---|---|---|---|---|
|
F_XAGUSD0225
|
29,48 | 29,85 | 29,36 | -1,21 | 17:54:15 |
|
F_XU0301224
|
10874 | 11044 | 10870 | -1,35 | 17:54:02 |
|
F_XAGUSD1224
|
29,16 | 29,54 | 29,05 | -1,15 | 17:54:16 |
|
F_XU0300225
|
11391 | 11551 | 11381 | -0,96 | 17:54:00 |
|
F_XAUUSD1224
|
2610,1 | 2622,8 | 2605,7 | -0,32 | 17:54:05 |
|
F_XAGUSD0425
|
29,87 | 30,27 | 29,8 | -1,19 | 17:54:15 |
|
F_XAUUSD0225
|
2633,6 | 2648,1 | 2626,4 | -0,37 | 17:54:05 |
|
F_XLBNK0225
|
13970 | 14184 | 13965 | -1,2 | 17:54:38 |
|
F_XLBNK1224
|
13053 | 13247 | 13042 | -1,2 | 17:51:10 |
|
F_XU0300425
|
11991 | 12148 | 11980 | -0,97 | 17:54:01 |
|
F_XPDUSD0225
|
945,5 | 957 | 937,5 | 0,33 | 17:54:07 |
|
F_XAUUSD0425
|
2658,5 | 2672 | 2655,7 | -0,48 | 17:51:28 |
|
F_X10XB1224
|
11595 | 0 | 0 | 0 | 15:45:20 |
|
F_EURUSD0225
|
1,0421 | 1,0483 | 1,0415 | -0,38 | 17:42:15 |
|
F_XAUTRYM1224
|
2958,1 | 2978 | 2955 | -0,23 | 17:52:06 |
|
F_XAUTRYM0225
|
3144 | 3165 | 3138 | -0,45 | 17:54:11 |
|
F_EURUSD1225
|
1,057 | 1,063 | 1,0612 | 0,15 | 17:00:30 |
|
F_USDTRY1225
|
47,341 | 47,65 | 47,266 | -0,86 | 17:37:28 |
|
F_AKBNK1224
|
66,09 | 66,93 | 65,87 | -0,47 | 17:54:03 |
|
F_TOASO1224
|
201,65 | 208,35 | 198,6 | -1,85 | 17:54:03 |
|
F_GARAN1224
|
126,85 | 130,55 | 126,6 | -2,84 | 17:54:11 |
|
F_AEFES1224
|
213,35 | 239,75 | 213,35 | -10 | 17:50:24 |
|
F_ALARK1224
|
92,74 | 94,17 | 91,76 | -0,94 | 17:54:04 |
|
F_ASELS1224
|
73,57 | 74,68 | 73,33 | -0,92 | 17:53:00 |
|
F_HEKTS1224
|
3,91 | 4,04 | 3,89 | -2,98 | 17:53:08 |
|
F_TUPRS0125
|
145,15 | 147,5 | 144,85 | -0,62 | 17:54:07 |
|
F_VAKBN1224
|
23,57 | 23,81 | 23,49 | -0,67 | 17:54:26 |
|
F_VESTL1224
|
70,54 | 71,8 | 69,61 | 0,51 | 17:54:12 |
|
F_TCELL1224
|
93,64 | 94,7 | 93,47 | -0,83 | 17:54:15 |
|
F_ASTOR1224
|
115,85 | 116,55 | 114,45 | 0,04 | 17:53:08 |
|
F_CIMSA1224
|
46,37 | 47,54 | 46,22 | -0,73 | 17:54:08 |
|
F_VAKBN0225
|
25,32 | 25,53 | 24,33 | -0,35 | 17:11:21 |
|
F_THYAO0125
|
295 | 302,8 | 295 | -2,17 | 17:54:05 |
|
F_AKSEN1224
|
39,33 | 39,57 | 38,66 | 2,08 | 17:54:29 |
|
F_YKBNK1224
|
30,91 | 31,4 | 30,9 | -0,96 | 17:54:00 |
|
F_TSKB1224
|
12,33 | 12,55 | 12,3 | -0,88 | 17:52:44 |
|
F_TTKOM1224
|
45 | 45,89 | 44,86 | -1,77 | 17:54:07 |
|
F_THYAO1224
|
284,95 | 292,1 | 284,95 | -2,23 | 17:54:05 |
|
F_TTKOM0125
|
45,99 | 47 | 45,93 | -1,48 | 17:54:07 |
|
F_FROTO1224
|
941,7 | 962,9 | 939,4 | -1,82 | 17:54:48 |
|
F_GUBRF1224
|
276 | 289,6 | 275,95 | -2,49 | 17:54:07 |
|
F_HALKB1224
|
16,38 | 16,72 | 16,36 | -1,8 | 17:54:21 |
|
F_DOAS1224
|
196,7 | 199,4 | 195 | -1,18 | 17:54:07 |
|
F_DOHOL1224
|
14,77 | 15,22 | 14,73 | -2,83 | 17:54:08 |
|
F_KRDMD1224
|
27,28 | 28,04 | 27,23 | -2,4 | 17:54:05 |
|
F_PGSUS0125
|
222,75 | 229,85 | 222,35 | -2,05 | 17:54:03 |
|
F_EKGYO1224
|
14,18 | 14,28 | 13,99 | 1 | 17:54:09 |
|
F_PGSUS1224
|
215,3 | 220,5 | 214,95 | -2,23 | 17:54:03 |
|
F_ENJSA1224
|
62,42 | 63,2 | 61,42 | 0,63 | 17:54:02 |
|
F_ISCTR1224
|
13,52 | 13,76 | 13,51 | -1,31 | 17:54:02 |
|
F_ENKAI1224
|
50,38 | 52,76 | 50,37 | -4,26 | 17:54:00 |
|
F_EREGL0125N1
|
25,3 | 25,97 | 25,2 | -2,32 | 17:54:15 |
|
F_EREGL1224N1
|
24,55 | 25,09 | 24,54 | -2 | 17:54:30 |
|
F_SASA1224
|
4,13 | 4,21 | 4,13 | -1,43 | 17:54:20 |
|
F_KONTR1224
|
39,24 | 40,4 | 39,15 | -1,95 | 17:54:02 |
|
F_KONTR0125
|
39,23 | 40,24 | 39,13 | -1,61 | 17:54:18 |
|
F_ODAS1224
|
6,32 | 6,41 | 6,3 | -0,47 | 17:54:19 |
|
F_KOZAL1224
|
22,15 | 22,45 | 22,08 | -0,23 | 17:54:00 |
|
F_SAHOL1224
|
98,4 | 101 | 98,04 | -2,04 | 17:54:02 |
|
F_KCHOL1224
|
181,45 | 185 | 181,1 | -1,49 | 17:54:30 |
|
F_OYAKC0225N1
|
25,09 | 25,54 | 24,77 | -0,08 | 17:53:58 |
|
F_OYAKC1224N1
|
23,61 | 24,01 | 23,4 | -1,05 | 17:54:27 |
|
F_GBPUSD1224
|
1,256 | 1,2593 | 1,256 | 0,16 | 17:30:08 |
|
F_USDTRY0225
|
37,245 | 37,313 | 37,22 | -0,13 | 17:54:09 |
|
F_ASELS0125
|
75,77 | 76,53 | 75,51 | -0,29 | 17:54:29 |
|
F_OYAKC0125N1
|
24,38 | 24,79 | 24,19 | -0,85 | 17:54:28 |
|
F_GUBRF0125
|
286,95 | 300,5 | 286,6 | -2,51 | 17:54:01 |
|
F_TOASO0125
|
208,85 | 216 | 205,5 | -1,11 | 17:53:02 |
|
F_USDTRY1224
|
35,281 | 35,307 | 35,234 | 0,08 | 17:54:21 |
|
F_YKBNK0125
|
32 | 32,48 | 32 | -1,05 | 17:54:11 |
|
F_KCHOL0125
|
187,85 | 191,3 | 187,5 | -1,49 | 17:54:01 |
|
F_EURUSD1224
|
1,0405 | 1,0458 | 1,0382 | -0,28 | 17:51:34 |
|
F_ASTOR0125
|
116,25 | 116,6 | 114,1 | 0,74 | 17:54:11 |
|
F_HEKTS0125
|
4,02 | 4,12 | 3,99 | -1,96 | 17:54:19 |
|
F_BIMAS1224
|
524,4 | 535,5 | 515,2 | 0,17 | 17:54:01 |
|
F_BRSAN1224
|
432,5 | 443 | 431,4 | -1,72 | 17:54:08 |
|
F_ODAS0125
|
6,54 | 6,62 | 6,52 | -0,76 | 17:53:34 |
|
F_USDTRY0125
|
36,35 | 36,386 | 36,289 | 0,05 | 17:54:07 |
|
F_TUPRS1224
|
142,95 | 144,95 | 142,3 | -1,14 | 17:54:07 |
|
F_PETKM1224
|
18,46 | 19 | 18,44 | -2,27 | 17:54:19 |
|
F_SOKM1224
|
41,13 | 41,97 | 41 | -1,41 | 17:52:01 |
|
F_SISE1224
|
42,95 | 44,3 | 42,95 | -2,03 | 17:54:02 |
|
F_SASA0225
|
4,44 | 4,56 | 4,42 | -1,11 | 17:54:01 |
|
F_AKBNK0125
|
68,28 | 69,11 | 68,12 | -0,36 | 17:54:04 |
|
F_EKGYO0125
|
14,71 | 14,8 | 14,5 | 0,89 | 17:54:05 |
|
F_SISE0125
|
44,1 | 45,27 | 44,07 | -1,83 | 17:54:04 |
|
F_TAVHL0125
|
285,6 | 293,55 | 280,45 | -2,39 | 17:54:02 |
|
F_TAVHL1224
|
276,3 | 285,1 | 272,8 | -2,93 | 17:54:02 |
|
F_SASA0125
|
4,28 | 4,36 | 4,27 | -1,15 | 17:54:24 |
|
F_VESTL0225
|
75,75 | 76,85 | 75,12 | 2,36 | 17:35:01 |
|
F_HEKTS0225
|
4,13 | 4,28 | 4,13 | -2,13 | 17:39:01 |
|
F_DOHOL0125
|
15,32 | 15,81 | 15,28 | -3,28 | 17:54:08 |
|
F_TUPRS0225
|
150,05 | 151,4 | 150 | -0,6 | 17:45:35 |
|
F_KOZAA1224
|
70,42 | 72 | 69,85 | 0,16 | 17:54:00 |
|
F_TSKB0125
|
12,8 | 12,98 | 12,78 | -1,08 | 17:53:20 |
|
F_TSKB0225
|
13,23 | 13,38 | 13,2 | -0,6 | 17:31:45 |
|
F_BIMAS0125
|
534 | 541,7 | 523,6 | 0,76 | 17:54:36 |
|
F_USDTRY0325
|
38,263 | 38,339 | 38,235 | -0,11 | 17:52:01 |
|
F_MGROS0125
|
544,5 | 550,5 | 541 | 0,18 | 17:54:30 |
|
F_MGROS1224
|
537,8 | 539,5 | 532,8 | 0,22 | 17:54:01 |
|
F_ULKER1224
|
120,05 | 121,95 | 117,15 | 1,74 | 17:53:05 |
|
F_SOKM0125
|
42,72 | 43,6 | 42,67 | -1,48 | 17:52:01 |
|
F_ASELS0225
|
78,69 | 78,86 | 78,01 | 0,06 | 16:48:19 |
|
F_DOAS0125
|
195,35 | 200,1 | 194 | -1,98 | 17:53:17 |
|
F_ARCLK1224
|
142,6 | 143,85 | 142,2 | -0,38 | 17:53:02 |
|
F_AEFES0125
|
221,2 | 248,5 | 221,2 | -9,99 | 17:53:14 |
|
F_GARAN0125
|
131,1 | 135,8 | 130,95 | -2,92 | 17:54:12 |
|
F_VAKBN0125
|
24,38 | 24,68 | 24,32 | -0,81 | 17:54:21 |
|
F_ISCTR0125
|
14,01 | 14,26 | 13,99 | -1,34 | 17:54:20 |
|
F_HALKB0125
|
16,98 | 17,34 | 16,96 | -1,79 | 17:54:21 |
|
F_AKBNK0225
|
70,36 | 71,09 | 70,25 | 0,24 | 17:54:44 |
|
F_EURTRY1224
|
36,63 | 36,88 | 36,638 | -0,41 | 17:35:11 |
|
F_ENKAI0125
|
50,52 | 53,1 | 50,24 | -4,12 | 17:54:00 |
|
F_TKFEN1224
|
67,3 | 71,19 | 67,26 | -4,73 | 17:54:05 |
|
F_AKSEN0125
|
40,56 | 40,96 | 39,6 | 2,4 | 17:54:29 |
|
F_ARCLK0125
|
147,6 | 148,85 | 146,95 | -0,74 | 17:53:02 |
|
F_SAHOL0125
|
101,2 | 103,5 | 100,85 | -1,84 | 17:54:19 |
|
F_CIMSA0125
|
48,1 | 49,22 | 47,92 | -0,66 | 17:53:23 |
|
F_FROTO0125
|
953,1 | 970,7 | 950,5 | -1,11 | 17:54:13 |
|
F_ULKER0125
|
124,25 | 126,4 | 121,85 | 1,89 | 17:54:02 |
|
F_TCELL0125
|
96,91 | 98,11 | 96,77 | -0,86 | 17:53:02 |
|
F_HALKB0225
|
17,54 | 17,8 | 17,56 | -1,18 | 17:47:19 |
|
F_EURTRY0125
|
37,82 | 38,037 | 37,796 | -0,12 | 17:36:26 |
|
F_USDTRY0525
|
40,3 | 40,42 | 40,257 | -0,35 | 17:54:26 |
|
F_ODAS0225
|
6,77 | 6,83 | 6,77 | 0,3 | 17:52:25 |
|
F_PETKM0125
|
19,05 | 19,54 | 19,02 | -2,16 | 17:54:43 |
|
F_TCELL0225
|
100,5 | 101,95 | 100,5 | -1,23 | 17:46:22 |
|
F_USDTRY1025
|
45,374 | 45,483 | 45,351 | -0,71 | 17:43:39 |
|
F_EREGL0225
|
26,23 | 27,11 | 26,18 | -2,09 | 17:54:47 |
|
F_XPTUSD0225
|
942,5 | 955,6 | 939,9 | -0,67 | 17:34:45 |
|
F_PETKM0225
|
19,72 | 20,1 | 19,71 | -1,55 | 17:24:15 |
|
F_GBPUSD0225
|
1,265 | 1,265 | 1,265 | -0,43 | 09:40:07 |
|
F_EKGYO0225
|
15,16 | 15,94 | 14,97 | 0,26 | 17:51:05 |
|
F_GBPUSD0125
|
1,2545 | 1,2557 | 1,2557 | -0,03 | 17:51:24 |
|
F_EURUSD0125
|
1,0422 | 1,0477 | 1,0405 | -0,22 | 17:51:11 |
|
F_SISE0225
|
45,6 | 46,74 | 45,63 | -1,83 | 17:54:49 |
|
F_KRDMD0125
|
28,15 | 28,97 | 28,14 | -2,6 | 17:54:10 |
|
F_DOAS0225
|
201,2 | 206 | 201,5 | -2,18 | 17:53:17 |
|
F_X10XB0225
|
12301 | 12400 | 12300 | -1,29 | 16:57:40 |
|
F_PGSUS0225
|
231,25 | 236 | 230,05 | -2,54 | 17:52:12 |
|
F_KOZAL0125
|
22,83 | 23,12 | 22,78 | -0,09 | 17:54:01 |
|
F_XAUTRYM0425
|
3362 | 3386,9 | 3354 | -0,97 | 17:53:10 |
|
F_DOHOL0225
|
15,83 | 16,28 | 15,84 | -3,41 | 17:48:56 |
|
F_USDTRY0425
|
39,368 | 39,383 | 39,178 | -0,23 | 17:54:03 |
|
F_ENJSA0125
|
64,59 | 65,32 | 63,83 | 0,75 | 17:54:18 |
|
F_KOZAL0225
|
23,7 | 23,87 | 23,51 | 0,38 | 17:42:29 |
|
F_ALARK0125
|
96,08 | 97,21 | 94,21 | 0,25 | 17:54:04 |
|
F_BRSAN0125
|
446,75 | 458,3 | 442,75 | -1,87 | 17:51:50 |
|
O_USDTRYKE1224C35000
|
273,1 | 398,1 | 285,3 | -9,34 | 17:16:20 |
|
F_VESTL0125
|
73,22 | 74,54 | 72,26 | 0,56 | 17:54:20 |
|
F_BIMAS0225
|
547 | 556 | 542 | -0,71 | 16:25:11 |
|
F_USDTRY0126
|
48,301 | 48,552 | 48,207 | -1,04 | 16:51:35 |
|
F_TKFEN0125
|
69,66 | 73,3 | 69,6 | -4,92 | 17:54:01 |
|
O_USDTRYKE1224C35500
|
5 | 30,6 | 5 | -91,82 | 13:45:21 |
|
F_EURTRY0225
|
38,788 | 39,096 | 38,76 | -0,35 | 17:45:27 |
|
F_XPDUSD0425
|
950 | 979 | 976,6 | 1,27 | 17:18:56 |
|
F_KCHOL0225
|
194,8 | 206,3 | 194,85 | -1,32 | 17:47:22 |
|
F_XPDUSD1224
|
918 | 930,8 | 912,8 | -1,57 | 17:47:19 |
|
F_GARAN0225
|
135,6 | 139,4 | 135,6 | -3,04 | 17:54:45 |
|
O_USDTRYKE1224C36000
|
2,2 | 2,2 | 0,1 | -95,21 | 13:49:00 |
|
O_USDTRYKE1224P35500
|
220,8 | 227,9 | 161,1 | -13,37 | 17:15:31 |
|
F_ENKAI0225
|
52,25 | 55 | 52,05 | -3,63 | 17:54:46 |
|
F_KONTR0225
|
40,35 | 41,6 | 40,25 | -1,63 | 17:53:07 |
|
F_KOZAA0225
|
76,1 | 76,98 | 75 | 2,03 | 16:46:42 |
|
F_GUBRF0225
|
303,1 | 310,5 | 298,5 | -1,94 | 16:44:32 |
|
F_KOZAA0125
|
72,98 | 74,58 | 72,42 | 0,36 | 17:54:00 |
|
F_TKFEN0225
|
72,41 | 75,36 | 72,5 | -4,21 | 17:52:32 |
|
F_AEFES0225
|
229,85 | 256,5 | 229,85 | -9,99 | 17:49:27 |
|
F_ENJSA0225
|
66,77 | 67,25 | 66,78 | 1,67 | 17:53:15 |
|
O_USDTRYKE1224C36500
|
0,1 | 0,1 | 0,1 | -99,73 | 13:32:17 |
|
F_CIMSA0225
|
49,71 | 50,81 | 49,56 | -0,36 | 17:46:41 |
|
F_YKBNK0225
|
33,15 | 33,54 | 33,15 | -0,72 | 17:52:41 |
|
F_ISCTR0225
|
14,51 | 14,86 | 14,52 | -1,02 | 17:49:19 |
|
F_USDTRY0226
|
49,322 | 49,602 | 49,32 | -1,05 | 17:53:15 |
|
F_THYAO0225
|
305,1 | 311,1 | 306,05 | -1,92 | 17:54:40 |
|
F_USDTRY0725
|
42,43 | 42,64 | 42,303 | -0,6 | 17:53:04 |
|
F_EURTRY1225
|
50,225 | 50,5 | 50,16 | -0,45 | 17:37:40 |
|
F_USDTRY0625
|
41,355 | 41,498 | 41,296 | -0,39 | 17:12:45 |
|
F_KRDMD0225
|
29,12 | 30,7 | 29,12 | -2,71 | 17:54:43 |
|
F_AKSEN0225
|
41,26 | 42,15 | 40,13 | 1,85 | 17:47:33 |
|
F_SOKM0225
|
44,2 | 44,95 | 44,14 | -0,81 | 17:46:19 |
|
F_SAHOL0225
|
104,7 | 106,95 | 102,35 | -1,14 | 17:36:27 |
|
F_XLBNK0425
|
14671 | 14995 | 14671 | 0,39 | 13:36:27 |
|
F_FROTO0225
|
983 | 998 | 985 | -0,93 | 17:49:35 |
|
O_USDTRYKE0125P36500
|
405 | 405 | 405 | -21,28 | 13:39:26 |
|
F_ALARK0225
|
99,55 | 100,1 | 97 | 0,32 | 17:46:40 |
|
F_XPTUSD1224
|
929,9 | 938 | 925,1 | -1,05 | 17:42:46 |
|
F_ASTOR0225
|
119,4 | 119,8 | 117,65 | -0,04 | 17:48:08 |
|
O_USDTRYKE0125P36000
|
154,2 | 140 | 130 | -46,81 | 15:18:01 |
|
F_TOASO0225
|
213,05 | 223,7 | 213,7 | -2,73 | 17:49:14 |
|
F_ARCLK0225
|
153 | 153,95 | 151,2 | 0 | 17:45:10 |
|
F_XPTUSD0425
|
956,9 | 999,7 | 966 | 5,36 | 17:30:17 |
|
F_USDTRY0825
|
43,404 | 43,603 | 43,35 | -0,64 | 14:51:44 |
|
F_USDTRY0925
|
44,25 | 44,611 | 44,25 | -0,95 | 11:53:07 |
|
F_MGROS0225
|
563,8 | 567,7 | 554,2 | 0,32 | 17:47:46 |
|
O_USDTRYKE1224P35000
|
2,1 | 0 | 0 | 0 | 15:03:39 |
|
O_USDTRYKE1224P34500
|
5,1 | 5,1 | 5,1 | 5000 | 11:16:03 |
|
O_USDTRYKE0125C37500
|
126,1 | 0 | 0 | 0 | 12:22:45 |
|
F_USDTRY1125
|
46,273 | 46,553 | 46,269 | -0,72 | 17:39:54 |
|
F_ULKER0225
|
129 | 131,15 | 127,05 | 2,42 | 17:34:28 |
|
F_TTKOM0225
|
47,57 | 48,46 | 47,6 | -1,16 | 17:47:30 |
|
O_USDTRYKE0125C37000
|
283,3 | 267,1 | 267,1 | -40,11 | 16:11:21 |
|
O_USDTRYKE0125C36500
|
265,1 | 301,3 | 275,3 | -50,27 | 15:29:05 |
|
F_BRSAN0225
|
461,25 | 467,75 | 461,85 | 0,33 | 14:47:55 |
|
TM_F_USDTRY130125
|
35,999 | 35,999 | 35,999 | -0,11 | 09:56:34 |
|
O_USDTRYKE0225C38000
|
580 | 0 | 0 | 0 | 16:23:20 |
|
F_TAVHL0225
|
295,55 | 298,6 | 281,95 | -3,11 | 17:52:15 |
|
F_CNHTRY0125
|
5,0289 | 5,0289 | 5,0289 | -0,51 | 09:30:25 |
|
F_CNHTRY1224
|
4,8435 | 4,8429 | 4,8425 | -0,27 | 15:10:18 |
|
TM_F_USDTRY231224
|
35,17 | 35,17 | 35,17 | -1,1 | 13:07:35 |
|
F_USDTRY0326
|
50,349 | 50,349 | 50,349 | -0,71 | 17:46:07 |
|
O_USDTRYKE0125C36000
|
460 | 480 | 442,8 | -37,53 | 15:11:15 |
|
O_USDTRYKE0125P37500
|
1005 | 0 | 0 | 0 | 15:51:59 |
|
F_XCUUSD1224
|
9250 | 0 | 0 | 0 | 10:11:43 |
|
TM_O_USDTRYKE311224P36000
|
717,5 | 735,4 | 713,7 | -0,11 | 17:16:09 |
|
F_XSD251224
|
13300 | 13300 | 12090 | -6,16 | 13:48:20 |
|
O_USDTRYKE0125P35500
|
9,6 | 9,6 | 8,7 | -66,08 | 15:54:12 |
|
TM_F_USDTRY240125
|
36,101 | 36,4 | 36,101 | 0 | 17:38:06 |
|
O_USDTRYKE1224C34500
|
774,2 | 799,9 | 743,4 | -3,5 | 17:16:10 |
|
O_USDTRYKE0125C38000
|
150 | 0 | 0 | 0 | 14:55:04 |
|
O_USDTRYKE0125P37000
|
800 | 0 | 0 | 0 | 13:40:29 |
|
F_RUBTRY1224
|
0,3211 | 0,3195 | 0,3195 | -9,98 | 11:29:09 |
|
F_XSD250225
|
14530 | 15543 | 12718 | -9,99 | 14:07:50 |
