Kontrat | Son Fiyat | En Yüksek | En Düşük | Günlük Değişim (%) | Saat |
---|---|---|---|---|---|
F_XAGUSD1024
|
33,42 | 33,75 | 33,38 | -0,98 | 12:39:00 |
F_XAUUSD1024
|
2733,75 | 2746,75 | 2730,8 | -0,06 | 12:39:03 |
F_XAGUSD1224
|
33,91 | 34,26 | 33,87 | -1,11 | 12:39:02 |
F_XAUUSD1224
|
2763,2 | 2775,2 | 2760,5 | -0,14 | 12:39:28 |
F_XU0301024
|
9944,5 | 9999,75 | 9921 | 0,31 | 12:39:02 |
F_XPTUSD1224
|
1050,9 | 1050,95 | 1049,05 | 0,08 | 11:24:31 |
F_XAUUSD0225
|
2782,7 | 2796 | 2783 | -0,06 | 12:38:24 |
F_XU0301224
|
10440,75 | 10486 | 10415,25 | 0,81 | 12:39:08 |
F_XAGUSD0225
|
34,19 | 34,63 | 34,19 | -0,81 | 12:37:05 |
F_XPDUSD1024
|
1210 | 1220,45 | 1194,5 | 5,4 | 12:39:01 |
F_XU0300225
|
11136,25 | 11167 | 11117,75 | 1,08 | 12:36:46 |
F_XLBNK1224
|
11508,75 | 11596,5 | 11509,5 | 0,59 | 12:34:00 |
F_XLBNK1024
|
10835,5 | 10908,25 | 10811 | -0,08 | 12:38:37 |
F_XLBNK0225
|
12350,5 | 12379,5 | 12101,25 | 0,03 | 12:06:06 |
F_XPDUSD0225
|
1270 | 1270 | 1236,15 | 4,29 | 12:39:56 |
F_BRSAN1024
|
471,52 | 479,84 | 467,01 | 0,85 | 12:39:07 |
F_CIMSA1024
|
33,12 | 33,18 | 32,56 | 1,01 | 12:39:18 |
F_AKBNK1024
|
50,29 | 50,69 | 50,07 | 0 | 12:39:15 |
F_EKGYO1024
|
10,22 | 10,28 | 9,98 | 3,23 | 12:39:01 |
F_ALARK1024
|
89,98 | 90,62 | 88,77 | 0,92 | 12:39:16 |
F_ASELS1024
|
60,59 | 61,34 | 58,31 | -1,13 | 12:39:09 |
F_XAUTRYM1024
|
3014,25 | 3045 | 3012,54 | -0,48 | 12:39:27 |
F_BIMAS1024
|
475,12 | 479,9 | 473,89 | -0,29 | 12:39:15 |
F_XAUTRYM1224
|
3237,4 | 3255,34 | 3235,13 | -0,92 | 12:39:29 |
F_USDTRY1224
|
36,5024 | 36,581 | 36,5 | -0,61 | 12:39:38 |
F_KRDMD1024
|
24,63 | 24,86 | 24,49 | 0,2 | 12:39:25 |
F_ASELS1124
|
62,3 | 63,18 | 61,4 | -0,81 | 12:39:15 |
F_ENKAI1024
|
47,97 | 49,27 | 47,77 | -0,39 | 12:39:02 |
F_OYAKC1024
|
57,12 | 57,36 | 56,64 | 0,28 | 12:39:40 |
F_AKBNK1124
|
51,88 | 52,18 | 51,65 | 0,19 | 12:39:12 |
F_KOZAA1024
|
61,18 | 64 | 59,33 | 1,75 | 12:38:10 |
F_DOHOL1024
|
13,04 | 13,13 | 12,95 | 0,54 | 12:39:09 |
F_TTKOM1024
|
46,44 | 47,94 | 46,24 | -0,75 | 12:39:02 |
F_VESTL1024
|
58,42 | 59,65 | 58,21 | -1,1 | 12:39:59 |
F_PETKM1024
|
19,03 | 19,14 | 18,93 | 0,42 | 12:39:11 |
F_THYAO1024
|
278,57 | 281,18 | 277,25 | 0,66 | 12:39:02 |
F_YKBNK1024
|
24,89 | 25,19 | 24,85 | -0,12 | 12:39:29 |
F_DOHOL1124
|
13,44 | 13,56 | 13,4 | -0,52 | 12:39:00 |
F_ENJSA1024
|
57,22 | 57,34 | 55,95 | 1,78 | 12:38:05 |
F_ISCTR1024
|
11,88 | 11,98 | 11,85 | -0,17 | 12:39:28 |
F_KOZAL1024
|
20,99 | 21,1 | 20,63 | 1,3 | 12:39:03 |
F_SOKM1024
|
40,22 | 40,35 | 39,66 | 0,85 | 12:39:00 |
F_TAVHL1024
|
224,64 | 225,36 | 222,2 | 0,69 | 12:38:34 |
F_HEKTS1024N1
|
3,66 | 3,68 | 3,63 | 0,55 | 12:40:00 |
F_EREGL1024
|
48,09 | 48,18 | 47,62 | 0,78 | 12:40:00 |
F_TSKB1024
|
11,94 | 12,03 | 11,87 | -0,17 | 12:39:54 |
F_TKFEN1024
|
74,92 | 76,16 | 74,85 | -0,58 | 12:39:02 |
F_VAKBN1024
|
21,42 | 21,45 | 20,51 | 3,18 | 12:39:03 |
F_PGSUS1024
|
239,95 | 242,99 | 238,65 | 0,79 | 12:39:15 |
F_GARAN1024
|
110,64 | 112,63 | 110,56 | -1,07 | 12:39:20 |
F_TTKOM1124
|
47,61 | 48,56 | 47,3 | -0,52 | 12:39:15 |
F_HALKB1024
|
14,8 | 14,94 | 14,71 | 0 | 12:39:02 |
F_SISE1024
|
40,04 | 40,18 | 39,68 | 0,98 | 12:39:09 |
F_KCHOL1024
|
173,64 | 175,5 | 173,15 | -0,08 | 12:39:22 |
F_GARAN1124
|
114,08 | 115,95 | 113,98 | -0,91 | 12:39:03 |
F_EREGL1124
|
49,51 | 49,55 | 49,01 | 1,14 | 12:40:00 |
F_KONTR1124
|
44,64 | 45,41 | 43,67 | 2,93 | 12:39:15 |
F_HALKB1124
|
15,31 | 15,42 | 15,19 | 0,13 | 12:39:06 |
F_SAHOL1024
|
85,91 | 86,01 | 85,04 | 0,56 | 12:39:15 |
F_SAHOL1124
|
88,48 | 88,97 | 87,55 | 0,59 | 12:39:07 |
F_ISCTR1124
|
12,28 | 12,36 | 12,25 | -0,16 | 12:39:00 |
F_PGSUS1124
|
246,85 | 248,99 | 246,02 | 1,56 | 12:39:07 |
F_SISE1124
|
41,15 | 41,34 | 40,8 | 1,08 | 12:39:07 |
F_ASTOR1024
|
80,02 | 81,12 | 76,85 | 3,2 | 12:39:10 |
F_YKBNK1124
|
25,72 | 26 | 25,68 | 0,04 | 12:39:04 |
F_THYAO1124
|
286,65 | 288,69 | 285 | 0,9 | 12:39:15 |
F_KOZAA1124
|
63,26 | 63,35 | 61,37 | 1,92 | 12:39:20 |
F_PETKM1124
|
19,53 | 19,65 | 19,45 | 0,51 | 12:39:15 |
F_KOZAL1124
|
21,66 | 21,8 | 21,32 | 1,12 | 12:39:15 |
F_AEFES1024
|
194,1 | 198,56 | 193,16 | -0,96 | 12:38:00 |
F_USDTRY0325
|
39,808 | 39,8949 | 39,808 | -0,55 | 12:07:12 |
F_GUBRF1024
|
193,9 | 194,67 | 190,76 | 1,22 | 12:39:29 |
F_GUBRF1124
|
200,17 | 201,33 | 197,43 | 1,37 | 12:39:24 |
F_KRDMD1124
|
25,35 | 25,56 | 25,23 | 0,44 | 12:39:15 |
F_TCELL1024
|
88,1 | 89,23 | 87,91 | -0,06 | 12:39:00 |
F_TCELL1124
|
91,06 | 92,17 | 90,97 | 0,01 | 12:39:00 |
F_VESTL1224
|
63 | 63,01 | 62,8 | 0,19 | 12:23:24 |
F_XPDUSD1224
|
1244 | 1244 | 1220,5 | 6,08 | 12:39:35 |
F_XAUTRYM0225
|
3471,31 | 3489,09 | 3470,1 | -0,71 | 12:31:22 |
F_EURTRY1224
|
39,65 | 39,8 | 39,53 | -0,71 | 12:12:37 |
F_ENJSA1124
|
59,15 | 59,26 | 57,8 | 1,88 | 12:38:05 |
F_HEKTS1124N1
|
3,76 | 3,82 | 3,71 | 1,35 | 12:39:15 |
F_VAKBN1124
|
22,06 | 22,09 | 21,32 | 2,84 | 12:39:07 |
F_SOKM1124
|
41,65 | 41,78 | 40,98 | 1,14 | 12:39:00 |
F_TSKB1124
|
12,34 | 12,36 | 12,26 | 0,33 | 12:39:54 |
F_TUPRS1024
|
149,56 | 149,62 | 147,5 | 1,89 | 12:40:00 |
F_SASA1024N1
|
3,93 | 3,98 | 3,92 | 0,26 | 12:38:02 |
F_TAVHL1124
|
232 | 234,29 | 229 | 1,26 | 12:37:37 |
F_USDTRY0125
|
37,7399 | 37,7776 | 37,6757 | -0,69 | 12:39:43 |
F_EURTRY1024
|
37,1428 | 37,218 | 37,0828 | -0,32 | 12:09:49 |
F_USDTRY0425
|
40,8513 | 40,985 | 40,7041 | -0,62 | 12:33:18 |
F_KONTR1024
|
44,18 | 45,08 | 43,3 | 1,75 | 12:39:02 |
F_AKSEN1124
|
35,77 | 35,95 | 34,52 | 1,19 | 12:39:39 |
F_AKSEN1024
|
34,66 | 34,82 | 34,22 | 1,05 | 12:39:39 |
F_DOAS1024
|
215,18 | 217,7 | 213,88 | -0,17 | 12:39:15 |
F_TKFEN1124
|
77,5 | 78,52 | 77,24 | -0,56 | 12:39:04 |
F_BIMAS1124
|
488,7 | 492,35 | 487,26 | -0,28 | 12:39:15 |
F_TUPRS1124
|
152,93 | 152,95 | 150,21 | 2,13 | 12:39:13 |
F_THYAO1224
|
297,79 | 298,99 | 296,5 | 0,82 | 12:32:30 |
F_ODAS1024
|
5,67 | 5,69 | 5,57 | 1,43 | 12:39:02 |
F_USDTRY1024
|
34,3189 | 34,37 | 34,3104 | -0,29 | 12:38:58 |
F_X10XB1024
|
10978,75 | 10956,25 | 10956,25 | -0,3 | 11:03:21 |
F_USDTRY0225
|
38,7501 | 38,832 | 38,7345 | -0,63 | 12:36:15 |
F_EREGL1224
|
51,45 | 51,53 | 50,84 | 1,24 | 12:37:40 |
F_TOASO1024
|
197,26 | 197,34 | 190,97 | 2,93 | 12:39:08 |
F_AEFES1124
|
200,85 | 206,06 | 199,92 | -0,99 | 12:38:18 |
F_KRDMD1224
|
26,2 | 26,37 | 26 | 0,34 | 12:27:39 |
F_MGROS1124
|
428,82 | 429,78 | 419,08 | 2,23 | 12:39:15 |
F_MGROS1024
|
417,91 | 419,09 | 408,01 | 2,22 | 12:39:02 |
F_USDTRY1124
|
35,3672 | 35,4311 | 35,348 | -0,48 | 12:39:36 |
F_FROTO1024
|
1008,78 | 1027,79 | 1002,99 | -1 | 12:38:08 |
F_ENKAI1124
|
48,32 | 48,7 | 48,01 | 0,02 | 12:39:02 |
F_ARCLK1024
|
132,58 | 134,06 | 130,73 | -4,38 | 12:39:41 |
F_KCHOL1124
|
179,44 | 181,3 | 179,03 | -0,03 | 12:39:07 |
F_ASTOR1124
|
80,9 | 82 | 77,9 | 2,7 | 12:39:05 |
F_DOHOL1224
|
14 | 14,42 | 13,94 | -0,14 | 12:39:00 |
F_OYAKC1124
|
58,95 | 59,16 | 58,51 | 0,63 | 12:38:00 |
F_EKGYO1124
|
10,56 | 10,61 | 10,32 | 3,33 | 12:39:07 |
F_TOASO1124
|
202,48 | 202,69 | 195,6 | 4,18 | 12:39:15 |
F_USDTRY0525
|
41,8301 | 41,9998 | 41,8001 | -0,76 | 12:36:02 |
F_FROTO1224
|
1055 | 1061,09 | 1050,1 | -1,04 | 12:00:00 |
F_FROTO1124
|
1014,7 | 1035,48 | 1014 | -1,35 | 12:39:15 |
F_CIMSA1124
|
34,26 | 34,27 | 33,64 | 1,27 | 12:39:18 |
F_EURTRY1124
|
38,2816 | 38,3097 | 38,2108 | -0,22 | 11:26:45 |
F_VESTL1124
|
60,44 | 61,65 | 60,04 | -0,9 | 12:39:59 |
F_XPTUSD1024
|
1025,7 | 1030,2 | 1025,55 | -0,42 | 12:24:43 |
F_ARCLK1124
|
136,43 | 139 | 134 | -4,69 | 12:39:11 |
F_SASA1124
|
4,04 | 4,08 | 4,01 | 0,75 | 12:39:08 |
F_EURUSD1024
|
1,0814 | 1,0824 | 1,0796 | 0,08 | 12:31:46 |
F_GARAN1224
|
118,99 | 120 | 118,01 | -0,39 | 12:29:07 |
F_KOZAL1224
|
22,41 | 22,66 | 21,54 | 1,63 | 10:55:00 |
F_ALARK1124
|
92,6 | 93,27 | 91,4 | 1,05 | 12:39:07 |
F_AKBNK1224
|
54 | 54 | 53,49 | -0,63 | 12:30:20 |
F_TSKB1224
|
12,73 | 12,78 | 12,65 | 0,32 | 12:37:30 |
F_USDTRY1225
|
48,7731 | 48,9611 | 48,6711 | -0,44 | 12:34:09 |
O_USDTRYKE1024C34000
|
447,7 | 489,3 | 444,8 | -17 | 16:53:35 |
O_USDTRYKE1024P35000
|
671,3 | 674,5 | 630 | 17,91 | 11:49:24 |
F_SASA1224
|
4,2 | 4,25 | 4,16 | 0,72 | 12:36:22 |
F_HEKTS1224
|
3,91 | 3,99 | 3,88 | 2,07 | 12:23:49 |
F_USDTRY0825
|
44,859 | 44,9011 | 44,8 | -0,49 | 12:37:14 |
F_USDTRY1025
|
46,7611 | 46,9411 | 46,7911 | -0,58 | 12:37:53 |
F_DOAS1124
|
218,5 | 220,17 | 217,6 | -0,19 | 12:39:15 |
F_ENKAI1224
|
49,88 | 50,59 | 50 | 0,06 | 12:39:03 |
F_AKSEN1224
|
37,23 | 37,23 | 37 | 1,36 | 12:16:58 |
F_YKBNK1224
|
26,68 | 26,93 | 26,53 | 0,15 | 12:22:47 |
F_GUBRF1224
|
209,98 | 218,09 | 205,81 | 0,19 | 12:39:58 |
F_SISE1224
|
42,72 | 42,93 | 42,27 | 0,61 | 12:27:15 |
F_AEFES1224
|
216,98 | 210 | 210 | 1,97 | 09:43:39 |
F_BRSAN1124
|
483,48 | 491,32 | 478,2 | 0,86 | 12:38:24 |
F_EKGYO1224
|
10,95 | 10,94 | 10,71 | 3,21 | 12:14:07 |
F_EURUSD1124
|
1,0833 | 1,0837 | 1,0809 | 0,11 | 12:17:19 |
F_TUPRS1224
|
158,57 | 158,57 | 157 | 2,6 | 12:39:29 |
F_ODAS1124
|
5,87 | 5,89 | 5,76 | 1,56 | 12:39:02 |
F_KCHOL1224
|
186,8 | 189,84 | 185,19 | 0,92 | 12:37:07 |
F_HALKB1224
|
15,9 | 16,03 | 15,75 | 0,06 | 12:33:31 |
F_PETKM1224
|
20,3 | 20,37 | 20 | 0,54 | 12:28:28 |
F_KONTR1224
|
45,39 | 46,19 | 44,77 | 3,06 | 12:28:29 |
F_OYAKC1224
|
61,62 | 62,06 | 60,6 | 3,04 | 12:21:11 |
F_SOKM1224
|
43,18 | 43,12 | 42,7 | 0,98 | 12:26:50 |
O_USDTRYKE1024P34500
|
210,6 | 215,4 | 215,4 | 14,88 | 10:05:03 |
O_USDTRYKE1024C34500
|
40,6 | 121 | 121 | -26,93 | 10:29:55 |
O_USDTRYKE1024P34000
|
14,8 | 14,8 | 14,8 | 6,47 | 10:07:03 |
F_ISCTR1224
|
12,72 | 12,84 | 12,65 | 0,24 | 12:38:35 |
F_ASELS1224
|
65,91 | 66,36 | 63,99 | 2,14 | 11:18:25 |
F_ODAS1224
|
6,1 | 6,1 | 6,03 | 1,67 | 12:23:12 |
O_USDTRYKE1024C35000
|
10 | 10 | 10 | -77,58 | 10:56:16 |
F_EURUSD1224
|
1,0845 | 1,0855 | 1,0814 | 0,14 | 12:08:10 |
F_SAHOL1224
|
91,51 | 99,78 | 85,31 | 0,62 | 12:38:05 |
F_TTKOM1224
|
50,58 | 50,5 | 50,5 | -0,04 | 11:35:46 |
F_EURTRY1225
|
53,8899 | 53,98 | 53,8011 | 0,01 | 11:47:21 |
F_BIMAS1224
|
503 | 504 | 503 | 0,9 | 12:23:58 |
F_TOASO1224
|
209,45 | 209,37 | 201 | 3,44 | 12:12:22 |
F_DOAS1224
|
220,02 | 223,54 | 220 | 1,4 | 15:18:42 |
F_ASTOR1224
|
83,4 | 84 | 80 | 3,05 | 12:33:57 |
O_USDTRYKE1124C36000
|
390,6 | 401,4 | 355,2 | -14,47 | 16:46:44 |
F_GBPUSD1224
|
1,3065 | 1,3065 | 1,3065 | 0,52 | 10:31:42 |
F_TAVHL1224
|
236,34 | 240,34 | 240,34 | 0,36 | 11:14:29 |
F_GBPUSD1024
|
1,2995 | 1,2991 | 1,2977 | 0,12 | 17:41:00 |
F_TKFEN1224
|
79,83 | 81 | 77,5 | -1,71 | 12:31:57 |
F_VAKBN1224
|
22,82 | 22,75 | 22,02 | 2,66 | 12:39:57 |
F_MGROS1224
|
443,76 | 442 | 440,99 | 1,61 | 11:51:21 |
F_ARCLK1224
|
142,99 | 152,99 | 139,22 | -3,98 | 12:15:58 |
F_TCELL1224
|
91,81 | 92,51 | 91,81 | 0,04 | 12:26:42 |
F_KOZAA1224
|
65,95 | 65,99 | 64,5 | 3,66 | 12:36:19 |
F_USDTRY0625
|
42,7665 | 42,8861 | 42,8761 | -0,46 | 12:32:42 |
F_USDTRY0725
|
43,7034 | 43,8888 | 43,7012 | -0,67 | 12:32:16 |
F_USDTRY1125
|
47,782 | 47,98 | 47,8519 | -0,39 | 12:31:27 |
F_CIMSA1224
|
34,02 | 38,24 | 34,64 | 1,55 | 11:10:14 |
F_ENJSA1224
|
60,98 | 61 | 60,7 | 2,02 | 12:38:59 |
F_XPTUSD0225
|
1066,7 | 0 | 0 | 0 | 10:44:08 |
F_X10XB1224
|
11815 | 11817 | 11789,5 | 0,42 | 11:41:46 |
F_USDTRY0126
|
49,6015 | 49,9501 | 49,9501 | -0,13 | 10:38:08 |
O_USDTRYKE1124C36500
|
241,7 | 303,9 | 303,9 | -11,11 | 10:12:24 |
F_USDTRY0925
|
45,8005 | 45,9551 | 45,9551 | -0,07 | 10:44:09 |
F_PGSUS1224
|
256,4 | 257 | 252,31 | 1,9 | 12:25:29 |
O_USDTRYKE1024P33500
|
0,1 | 0,1 | 0,1 | -66,67 | 12:01:44 |
F_ALARK1224
|
97,48 | 97,79 | 95,78 | 2,87 | 11:15:23 |
TM_F_USDTRY111124
|
34,7501 | 0 | 0 | 0 | 14:52:54 |
F_ULKER1124
|
127,15 | 128,4 | 126,26 | -0,39 | 12:39:15 |
F_ULKER1024
|
125,58 | 137,81 | 123,46 | 0 | 12:17:56 |
O_USDTRYKE1024P35500
|
1130 | 1130 | 1130 | 8,98 | 10:36:19 |
O_USDTRYKE1124P34500
|
135,8 | 94,6 | 94,6 | 3,16 | 11:42:59 |
O_USDTRYKE1124C35500
|
485,2 | 0 | 0 | 0 | 16:25:41 |
F_ULKER1224
|
135,27 | 0 | 0 | 0 | 09:30:02 |
O_USDTRYKE1124C35000
|
605,8 | 605,8 | 605,8 | -23,94 | 09:41:33 |
O_USDTRYKE1124P35500
|
575,8 | 417 | 417 | -17,99 | 10:43:58 |
F_XSD251224
|
13400,75 | 14413,75 | 11793,25 | 10 | 12:21:46 |