| Kontrat | Son Fiyat | En Yüksek | En Düşük | Günlük Değişim (%) | Saat |
|---|---|---|---|---|---|
|
F_XU0301224
|
10253 | 10255,75 | 10220,25 | -2,81 | 22:59:05 |
|
F_XAGUSD1224
|
31,2 | 31,43 | 31,14 | -0,51 | 22:59:09 |
|
F_XAUUSD0225
|
2692,95 | 2694 | 2686,5 | 0,91 | 22:40:32 |
|
F_XAGUSD0225
|
31,6 | 31,79 | 31,55 | -0,47 | 22:59:45 |
|
F_XAUUSD1224
|
2669,75 | 2673,2 | 2664,6 | 1,03 | 22:59:11 |
|
F_XPDUSD1224
|
1027 | 1038,8 | 1028,6 | -1,1 | 20:35:26 |
|
F_XAGUSD0425
|
31,97 | 32,11 | 31,92 | -0,5 | 22:58:40 |
|
F_XPTUSD1224
|
975,95 | 983 | 976 | -0,85 | 22:44:42 |
|
F_XU0300225
|
10848 | 10852,25 | 10791,25 | -2,74 | 22:59:45 |
|
F_XPDUSD0225
|
1075,1 | 1044,25 | 1044,05 | -0,58 | 16:37:35 |
|
F_XAUUSD0425
|
2717 | 2717 | 2712,1 | 0,97 | 20:13:45 |
|
F_XLBNK1224
|
11754 | 11758 | 11753,5 | -1,95 | 22:41:00 |
|
F_SASA1124
|
3,84 | 3,94 | 3,81 | -1,03 | 18:09:01 |
|
F_HEKTS1224
|
3,5 | 3,73 | 3,44 | -2,78 | 18:06:00 |
|
F_ODAS1124
|
6,17 | 6,7 | 6,13 | -6,52 | 18:09:06 |
|
F_CIMSA1124
|
38,89 | 40,25 | 38,53 | -1,84 | 18:09:06 |
|
F_KOZAL1124
|
19,8 | 20,91 | 19,79 | -1,59 | 18:09:01 |
|
F_DOHOL1124
|
13,43 | 13,91 | 13,42 | -1,9 | 18:09:00 |
|
F_GUBRF1124
|
210,88 | 215,65 | 207,8 | -1,1 | 18:09:01 |
|
F_AKSEN1124
|
33 | 34,44 | 32,8 | -4,21 | 18:09:47 |
|
F_HEKTS1124N1
|
3,38 | 3,61 | 3,35 | -5,06 | 18:09:04 |
|
F_BRSAN1124
|
442,95 | 460,84 | 440 | -3,53 | 17:59:48 |
|
F_EKGYO1124
|
11,34 | 12,26 | 11,3 | -7,13 | 18:09:00 |
|
F_ALARK1124
|
91,48 | 95,52 | 90,97 | -2,81 | 18:09:16 |
|
F_AKBNK1124
|
52,83 | 54,93 | 52,74 | -2,76 | 18:09:00 |
|
F_VESTL1124
|
56,9 | 59,92 | 56,86 | -4,59 | 18:08:25 |
|
F_XAUTRYM1224
|
3079,22 | 3079 | 3049,23 | 0,22 | 18:09:02 |
|
F_SOKM1124
|
38,38 | 39,73 | 38,06 | -2,74 | 18:09:06 |
|
F_PETKM1124
|
17,21 | 18,07 | 17,14 | -4,12 | 18:09:00 |
|
F_TKFEN1124
|
81,5 | 85,31 | 81,5 | -3,06 | 18:09:07 |
|
F_TKFEN1224
|
84,25 | 87,95 | 84,28 | -2,91 | 18:09:08 |
|
F_YKBNK1224
|
27,49 | 28,56 | 27,38 | -1,75 | 18:09:13 |
|
F_TUPRS1124
|
141 | 145,76 | 140,01 | -2,63 | 18:09:05 |
|
F_XAUTRYM0425
|
3527 | 3535,81 | 3502,02 | 0,01 | 17:52:14 |
|
F_THYAO1124
|
272,09 | 285,05 | 269,32 | -3,61 | 18:09:02 |
|
F_USDTRY0425
|
40,3901 | 40,5379 | 40,342 | -0,4 | 18:09:22 |
|
F_SISE1124
|
38,91 | 40,94 | 38,8 | -3,73 | 18:09:16 |
|
F_PGSUS1124
|
219,89 | 236 | 219,11 | -6,64 | 18:09:00 |
|
F_KRDMD1124
|
25,34 | 26,73 | 25,31 | -3,28 | 18:09:00 |
|
F_KCHOL1124
|
185,5 | 191,55 | 184 | -1,58 | 18:09:05 |
|
F_USDTRY1124
|
34,7888 | 34,868 | 34,7368 | -0,27 | 18:09:23 |
|
F_YKBNK1124
|
26,58 | 27,65 | 26,5 | -1,85 | 18:09:00 |
|
F_VAKBN1124
|
24,05 | 24,65 | 23,8 | 0,59 | 18:09:05 |
|
F_GARAN1124
|
109,97 | 114,47 | 109,6 | -1,84 | 18:09:00 |
|
F_ENKAI1124
|
48,82 | 53,24 | 48,23 | -5,06 | 18:09:05 |
|
F_EREGL1124
|
48,4 | 50,55 | 48,3 | -3,72 | 18:09:49 |
|
F_ISCTR1124
|
12,6 | 13,11 | 12,59 | -2,17 | 18:09:00 |
|
F_USDTRY0125
|
37,2 | 37,382 | 37,15 | -0,61 | 18:08:45 |
|
F_ASELS1224
|
68,05 | 70,77 | 67,61 | -3,51 | 18:09:24 |
|
F_ASELS1124
|
66,2 | 68,98 | 65,69 | -3,58 | 18:09:01 |
|
F_OYAKC1224
|
69,03 | 69,8 | 68,24 | -0,14 | 18:01:19 |
|
F_SISE1224
|
40,14 | 42,2 | 40,07 | -3,83 | 18:09:20 |
|
F_OYAKC1124
|
66,97 | 67,56 | 65,93 | -0,25 | 18:09:09 |
|
F_EREGL1224
|
50,02 | 52,23 | 49,9 | -3,66 | 18:09:57 |
|
F_TTKOM1224
|
46,2 | 47,83 | 46 | -2,24 | 18:08:15 |
|
F_TTKOM1124
|
44,92 | 46,36 | 44,8 | -1,9 | 18:09:18 |
|
F_TCELL1224
|
94,86 | 97,43 | 94,11 | 0,42 | 18:09:48 |
|
F_TCELL1124
|
94,4 | 97,03 | 93,67 | 0,5 | 18:09:04 |
|
F_TSKB1124
|
12,07 | 12,31 | 11,93 | -0,82 | 18:09:00 |
|
F_DOAS1124
|
199,28 | 207,14 | 198,1 | -3,61 | 18:09:58 |
|
F_AEFES1124
|
198,69 | 213,21 | 198,05 | -4,15 | 18:09:03 |
|
F_MGROS1124
|
464 | 479,19 | 461,51 | -2,26 | 18:09:01 |
|
F_HALKB1224
|
16,18 | 16,94 | 16,16 | -1,4 | 18:08:44 |
|
F_HALKB1124
|
15,63 | 16,41 | 15,63 | -1,45 | 18:09:01 |
|
F_KRDMD1224
|
26,23 | 27,59 | 26,2 | -3,31 | 18:09:54 |
|
F_PETKM1224
|
17,78 | 18,64 | 17,68 | -4,1 | 18:09:43 |
|
F_FROTO1124
|
983,5 | 1068,86 | 977 | -6,08 | 18:09:24 |
|
F_EKGYO1224
|
11,71 | 12,66 | 11,69 | -6,98 | 18:09:03 |
|
F_USDTRY1224
|
36,0098 | 36,1652 | 35,952 | -0,47 | 18:09:08 |
|
F_ISCTR1224
|
13,03 | 13,53 | 12,96 | -2,11 | 18:09:17 |
|
F_YKBNK0125
|
28,48 | 29,89 | 28,31 | -1,52 | 18:00:05 |
|
F_ARCLK1124
|
133,65 | 140,01 | 133,31 | -3,44 | 18:09:10 |
|
F_EURUSD1124
|
1,0533 | 1,0601 | 1,0532 | -0,4 | 18:09:10 |
|
F_GARAN1224
|
113,61 | 118,28 | 113,35 | -1,75 | 18:07:16 |
|
F_USDTRY0225
|
38,2423 | 38,458 | 38,2101 | -0,58 | 18:06:18 |
|
F_SAHOL1124
|
81,89 | 85,2 | 81,43 | -2,49 | 18:09:16 |
|
F_USDTRY0325
|
39,2974 | 39,45 | 39,225 | -0,65 | 18:05:48 |
|
F_USDTRY0525
|
41,38 | 41,6623 | 41,2811 | -0,41 | 17:38:43 |
|
F_EURTRY1224
|
37,9724 | 38,3127 | 37,9695 | -0,79 | 17:43:20 |
|
F_BIMAS1124
|
448,66 | 469,68 | 446,6 | -3,36 | 18:09:22 |
|
F_XAUTRYM0225
|
3305,95 | 3306,83 | 3277,77 | 0,17 | 18:09:09 |
|
F_ARCLK1224
|
138,01 | 144,4 | 137,9 | -3,66 | 18:09:15 |
|
F_TOASO1124
|
193 | 202,24 | 192,87 | -2,74 | 18:09:01 |
|
F_ULKER1124
|
100,97 | 106 | 100,57 | -3,28 | 18:09:03 |
|
F_ASTOR1124
|
95,79 | 98 | 95 | -1 | 18:09:01 |
|
F_BRSAN1224
|
455 | 473,53 | 457 | -3,42 | 17:40:18 |
|
F_TUPRS1224
|
143,71 | 148,93 | 142,93 | -2,81 | 18:09:48 |
|
F_KONTR1124
|
46,3 | 48,99 | 45,57 | -4 | 18:09:27 |
|
F_EURUSD1225
|
1,0751 | 1,0751 | 1,0751 | -0,28 | 17:21:40 |
|
F_EURTRY1124
|
36,6842 | 36,9487 | 36,5049 | -0,83 | 18:06:01 |
|
F_ENJSA1124
|
58,24 | 60,75 | 57,95 | -2,95 | 18:09:06 |
|
F_EKGYO0125
|
12,15 | 13,06 | 12,14 | -6,68 | 18:06:08 |
|
F_AKBNK0125
|
56,61 | 58,72 | 56,61 | -2,75 | 17:58:20 |
|
F_AKBNK1224
|
54,61 | 56,8 | 54,52 | -2,58 | 18:08:30 |
|
F_DOHOL1224
|
13,89 | 14,36 | 13,9 | -1,63 | 18:09:16 |
|
F_ENKAI1224
|
49,09 | 53,8 | 48,7 | -5,92 | 18:06:00 |
|
F_KOZAA1124
|
68,57 | 70,64 | 67,47 | 1,15 | 18:09:28 |
|
F_TAVHL1124
|
255,6 | 267,78 | 248,11 | -1,54 | 18:09:01 |
|
F_BIMAS1224
|
454,91 | 474,78 | 452,08 | -3,27 | 18:06:00 |
|
F_ARCLK0125
|
143 | 143,93 | 141,53 | -4,95 | 17:43:05 |
|
F_PGSUS1224
|
226,32 | 241,81 | 225,17 | -6,7 | 18:09:58 |
|
F_KCHOL1224
|
191,5 | 197,7 | 190,16 | -1,58 | 18:09:18 |
|
F_ULKER1224
|
104,3 | 109,28 | 103,02 | -2,93 | 18:09:04 |
|
F_DOHOL0125
|
14,45 | 15,08 | 14,45 | 0,35 | 18:09:13 |
|
F_EURUSD1224
|
1,055 | 1,0617 | 1,0547 | -0,52 | 18:08:29 |
|
F_BIMAS0125
|
472 | 485,1 | 472 | -1,52 | 17:46:00 |
|
F_EREGL0125
|
51,94 | 54,13 | 51,94 | -3,73 | 18:06:57 |
|
F_ODAS1224
|
6,38 | 6,9 | 6,23 | -6,06 | 18:08:40 |
|
F_AEFES1224
|
205,57 | 220,22 | 205,02 | -3,71 | 18:08:11 |
|
F_ASTOR1224
|
97 | 99,7 | 96,28 | -1,45 | 18:08:13 |
|
F_ENJSA0125
|
62,44 | 64,62 | 62,23 | -2,5 | 18:09:06 |
|
F_SASA1224
|
3,93 | 4,04 | 3,9 | -1,26 | 18:09:18 |
|
F_THYAO1224
|
280,9 | 294,41 | 278,05 | -3,84 | 18:09:26 |
|
F_CIMSA1224
|
40,24 | 41,55 | 40,16 | -1,34 | 18:07:56 |
|
F_ENKAI0125
|
50,74 | 55,08 | 50,73 | -5,65 | 17:54:11 |
|
F_GUBRF0125
|
228,39 | 234,35 | 224,8 | -0,83 | 18:09:01 |
|
F_PGSUS0125
|
233 | 248,99 | 230,5 | -7,14 | 18:00:14 |
|
F_ENJSA1224
|
60,25 | 62,72 | 58,9 | -2,93 | 18:09:06 |
|
F_GUBRF1224
|
218,42 | 223,17 | 215,3 | -1,19 | 18:09:01 |
|
F_SAHOL1224
|
84,63 | 87,96 | 84,11 | -2,52 | 18:08:09 |
|
F_AEFES0125
|
215,05 | 226,94 | 218 | -1,84 | 17:31:02 |
|
F_FROTO1224
|
1001,85 | 1100,85 | 996 | -6,45 | 18:09:56 |
|
F_HEKTS0125
|
3,63 | 3,86 | 3,59 | -3,71 | 18:04:12 |
|
F_VAKBN1224
|
24,86 | 25,41 | 24,65 | 0,49 | 18:06:09 |
|
F_AKSEN1224
|
34,06 | 35,58 | 33,95 | -4,16 | 18:04:55 |
|
F_ISCTR0125
|
13,5 | 14 | 13,35 | -2,32 | 18:03:00 |
|
F_DOAS1224
|
201,5 | 210,35 | 201 | -3,53 | 18:05:53 |
|
F_EURUSD0225
|
1,057 | 1,0641 | 1,0575 | -0,49 | 17:56:37 |
|
F_TOASO1224
|
199,03 | 208,3 | 199,06 | -2,9 | 18:07:40 |
|
F_ALARK1224
|
94,35 | 98,5 | 94,06 | -2,63 | 18:07:31 |
|
F_KOZAL1224
|
20,41 | 21,58 | 20,41 | -1,78 | 18:09:20 |
|
F_KONTR1224
|
47,01 | 49,8 | 46,25 | -3,84 | 18:09:31 |
|
F_MGROS1224
|
476,48 | 492,93 | 473,5 | -2,88 | 18:05:00 |
|
F_TAVHL0125
|
266,08 | 280,02 | 277,9 | 0 | 17:32:09 |
|
F_TSKB1224
|
12,46 | 12,69 | 12,33 | -0,64 | 18:09:41 |
|
F_KONTR0125
|
47,49 | 51,59 | 47,5 | -2,6 | 17:44:48 |
|
F_FROTO0125
|
1020,53 | 1140 | 1020 | -6,93 | 18:04:55 |
|
F_VESTL1224
|
59 | 61,92 | 58,89 | -4,5 | 17:55:16 |
|
F_USDTRY1025
|
46,1174 | 46,249 | 46,1081 | -0,2 | 17:21:43 |
|
F_USDTRY1125
|
47,0577 | 47,0576 | 47,0576 | -0,36 | 17:32:17 |
|
F_USDTRY0925
|
45,2694 | 45,3883 | 45,111 | -0,32 | 17:01:31 |
|
F_TCELL0125
|
97,71 | 100 | 97,76 | 2,32 | 17:51:31 |
|
F_KOZAA1224
|
70,64 | 72,88 | 69,66 | 1,17 | 18:06:49 |
|
F_OYAKC0125
|
71,28 | 71,04 | 71,04 | -0,14 | 17:58:45 |
|
F_ASTOR0125
|
98,63 | 100,99 | 98,7 | 0,07 | 17:36:52 |
|
F_USDTRY1225
|
47,8922 | 48 | 47,85 | -0,17 | 17:46:50 |
|
F_SASA0125
|
4,11 | 4,23 | 4,07 | -0,24 | 17:58:01 |
|
F_XLBNK0225
|
12544,25 | 12894 | 12579,75 | -1,31 | 18:01:11 |
|
F_USDTRY0825
|
44,4 | 44,45 | 44,301 | -0,12 | 18:09:16 |
|
F_USDTRY0126
|
48,9486 | 49 | 48,78 | -0,35 | 17:59:39 |
|
F_KCHOL0125
|
200,3 | 203,58 | 197,5 | -1,83 | 17:56:52 |
|
F_SOKM1224
|
39,68 | 41,02 | 39,45 | -3,06 | 18:07:08 |
|
F_CIMSA0125
|
42,02 | 42,61 | 42,17 | 0,12 | 17:41:33 |
|
F_SAHOL0125
|
86,99 | 90,72 | 87,6 | -2,72 | 17:43:00 |
|
O_USDTRYKE1124P35000
|
277,8 | 0 | 0 | 0 | 10:01:29 |
|
TM_O_USDTRYKE311224P36000
|
519,1 | 501,4 | 501,4 | 19,24 | 11:48:34 |
|
O_USDTRYKE1224P36500
|
885,7 | 775 | 775 | 12,63 | 14:59:15 |
|
F_ASELS0125
|
70,37 | 73,56 | 70,22 | -3,51 | 18:08:09 |
|
F_VESTL0125
|
61,2 | 63,92 | 61,23 | -4,72 | 17:57:03 |
|
F_AKSEN0125
|
35,94 | 37,34 | 36 | -2,09 | 17:59:56 |
|
F_SOKM0125
|
41,02 | 42,66 | 41 | -3,35 | 18:04:20 |
|
F_X10XB1224
|
11657,25 | 11750 | 11452,25 | -1,42 | 22:57:03 |
|
F_ODAS0125
|
6,67 | 7,19 | 6,65 | -4,44 | 17:44:45 |
|
F_TTKOM0125
|
48,04 | 49,1 | 48,06 | -1,5 | 17:53:13 |
|
F_VAKBN0125
|
25,89 | 26,18 | 25,49 | 1,3 | 17:47:24 |
|
O_USDTRYKE1124P34000
|
4,9 | 6,3 | 4,8 | 1500 | 16:03:20 |
|
O_USDTRYKE1124C35500
|
33,8 | 0 | 0 | 0 | 16:05:26 |
|
F_ULKER0125
|
106,8 | 112,49 | 108 | -4,53 | 17:59:02 |
|
F_TAVHL1224
|
263,6 | 276,01 | 263,2 | -1,76 | 18:09:43 |
|
F_HALKB0125
|
16,71 | 17,47 | 16,71 | -2,51 | 17:53:38 |
|
F_USDTRY0725
|
43,4 | 43,5953 | 43,3001 | -0,3 | 17:08:42 |
|
F_USDTRY0625
|
42,4011 | 42,598 | 42,3611 | -0,39 | 17:24:52 |
|
F_KRDMD0125
|
27,54 | 28,57 | 27,56 | -1,82 | 17:35:48 |
|
F_PETKM0125
|
18,48 | 19,36 | 18,42 | -3,9 | 18:08:55 |
|
F_KOZAL0125
|
21,1 | 22,16 | 21,11 | -2,22 | 18:08:27 |
|
F_THYAO0125
|
291,43 | 306,26 | 289,5 | -4,05 | 18:07:55 |
|
F_SISE0125
|
41,69 | 43,63 | 41,69 | -3,4 | 18:09:22 |
|
F_TKFEN0125
|
87,64 | 90,3 | 87,79 | -1,7 | 17:46:37 |
|
F_TOASO0125
|
209,2 | 212 | 200 | -1,51 | 17:31:25 |
|
F_GBPUSD1224
|
1,2665 | 1,2699 | 1,2675 | 0,35 | 17:21:39 |
|
O_USDTRYKE1124P34500
|
72 | 72 | 71,2 | -7,81 | 12:52:08 |
|
F_EURTRY0225
|
40,2 | 40,49 | 40,4 | -1,15 | 17:25:19 |
|
F_XU0300425
|
11403 | 11825,25 | 11444 | -2,2 | 17:59:39 |
|
F_ALARK0125
|
98,92 | 99,56 | 98,57 | -2,07 | 17:54:32 |
|
O_USDTRYKE1224C36500
|
382 | 404,7 | 393,9 | 32,63 | 13:15:46 |
|
F_GBPUSD0225
|
1,2609 | 1,268 | 1,264 | -1,34 | 12:35:09 |
|
F_KOZAA0125
|
72,2 | 74,75 | 72,2 | 1,32 | 17:55:27 |
|
F_TSKB0125
|
12,82 | 13 | 12,8 | -1,08 | 17:47:22 |
|
F_GARAN0125
|
117,41 | 121,86 | 117,41 | -1,27 | 17:43:24 |
|
F_EURTRY1225
|
51,4004 | 51,4 | 51,4 | -0,62 | 17:19:50 |
|
O_USDTRYKE1124C34500
|
340 | 354,8 | 321,7 | -33,35 | 18:01:25 |
|
F_USDTRY0226
|
49,9483 | 50 | 49,7511 | -0,1 | 17:46:05 |
|
F_XPDUSD0425
|
1025,15 | 1100 | 1100 | 3,27 | 14:52:09 |
|
F_TUPRS0125
|
148,35 | 154 | 149 | -1,76 | 17:45:16 |
|
F_X10XB0225
|
12261,25 | 0 | 0 | 0 | 17:43:44 |
|
F_DOAS0125
|
209,31 | 214,32 | 213,99 | -0,71 | 17:44:10 |
|
F_MGROS0125
|
484,02 | 509,75 | 496,35 | -1,37 | 17:36:02 |
|
F_XPTUSD0225
|
989,1 | 989,1 | 989,1 | 0,38 | 11:24:24 |
|
F_GBPUSD1225
|
1,2601 | 0 | 0 | 0 | 13:59:06 |
|
O_USDTRYKE1124P35500
|
685,9 | 686 | 684,5 | 8,67 | 10:37:04 |
|
O_USDTRYKE1224P35500
|
290 | 290 | 280 | 23,51 | 15:34:26 |
|
O_USDTRYKE1124C36000
|
15,6 | 15,6 | 4,6 | 100 | 14:04:05 |
|
F_GBPUSD1124
|
1,2657 | 1,2685 | 1,2661 | 0,12 | 17:29:26 |
|
O_USDTRYKE1124C35000
|
105,8 | 159,7 | 121,8 | -33,42 | 16:40:30 |
|
F_XLBNK0425
|
13752,25 | 13240 | 13240 | -1,79 | 15:54:03 |
|
TM_O_USDTRYKE311224P37000
|
1133,6 | 1124,5 | 1124,5 | 9,09 | 11:13:18 |
|
F_CNHTRY1124
|
4,8085 | 4,8088 | 4,8088 | -0,9 | 11:58:06 |
|
F_BRSAN0125
|
480 | 489,57 | 489,57 | -1,14 | 12:58:01 |
|
O_USDTRYKE1124C36500
|
23,5 | 0 | 0 | 0 | 12:22:30 |
|
O_USDTRYKE1224P35000
|
152,3 | 152,3 | 144 | 24,94 | 17:24:02 |
|
TM_F_USDTRY221124
|
34,45 | 34,4501 | 34,4501 | -1,29 | 13:48:21 |
|
F_X10XB0425
|
13015,25 | 0 | 0 | 0 | 14:36:46 |
|
O_USDTRYKE1224C36000
|
525,6 | 0 | 0 | 0 | 15:54:35 |
