Kontrat | Son Fiyat | En Yüksek | En Düşük | Günlük Değişim (%) | Saat |
---|---|---|---|---|---|
F_DOHOL0325
|
15,31 | 15,52 | 15,16 | -0,78 | 17:44:21 |
F_XAGUSD0625
|
31,46 | 31,5 | 31,37 | 0,38 | 22:59:22 |
F_ASTOR0225
|
128 | 128,8 | 126 | 0,31 | 18:09:53 |
F_XAUUSD0425
|
2738,7 | 2738,7 | 2737,8 | -0,23 | 21:53:11 |
F_XAGUSD0425
|
31,01 | 31,08 | 30,93 | 0,13 | 22:58:59 |
F_HEKTS0125
|
3,86 | 3,93 | 3,83 | -0,26 | 18:09:04 |
F_XU0300425
|
12010 | 12060 | 11983 | 0,12 | 22:59:40 |
F_TOASO0125
|
219,5 | 221,2 | 209,05 | 4,87 | 18:09:06 |
F_AKBNK0225
|
70,04 | 70,1 | 68,05 | 1,77 | 18:09:08 |
F_XAUTRYM0425
|
3410,2 | 3416,2 | 3406 | -0,23 | 18:09:28 |
F_EURTRY1225
|
49,14 | 49,15 | 48,75 | 0,37 | 18:08:37 |
F_USDTRY0125
|
35,899 | 35,97 | 35,878 | 0,03 | 18:09:10 |
F_USDTRY0325
|
37,751 | 37,875 | 37,717 | 0,02 | 18:07:45 |
F_ODAS0225
|
6,2 | 6,36 | 6,14 | 0,16 | 18:09:51 |
F_USDTRY0126
|
47,502 | 47,553 | 47,455 | -0,32 | 16:50:04 |
F_ENJSA0125
|
61,52 | 63,12 | 61,21 | -1,21 | 18:08:06 |
F_GBPUSD0125
|
1,2317 | 1,2317 | 1,2172 | 1,03 | 17:46:38 |
F_ULKER0125
|
118,25 | 119,1 | 115,55 | 1,76 | 18:09:00 |
F_SOKM0125
|
39,81 | 40,3 | 39,56 | 0,23 | 18:08:25 |
F_EKGYO0225
|
15,52 | 15,61 | 15,3 | 1,77 | 18:09:46 |
F_ENKAI0325
|
54,03 | 54,71 | 54,39 | 1,58 | 13:27:17 |
F_ENKAI0225
|
53,45 | 53,47 | 52,3 | 1,58 | 18:05:40 |
F_KRDMD0225
|
27,04 | 27,63 | 26,49 | -1,1 | 18:09:37 |
F_XAGUSD0225
|
30,64 | 30,7 | 30,54 | 0,2 | 22:59:00 |
F_XU0300225
|
11472 | 11533 | 11433 | 0,05 | 22:59:03 |
F_XAUUSD0225
|
2715,6 | 2716,7 | 2710,1 | -0,22 | 22:59:11 |
F_XPTUSD0225
|
955 | 0 | 0 | 0 | 20:24:11 |
F_XLBNK0225
|
14194 | 14232 | 14101 | 0,85 | 22:53:30 |
F_X10XB1225
|
16000 | 0 | 0 | 0 | 15:06:57 |
F_XAUUSD0625
|
2755,8 | 2761,1 | 2750,7 | -0,2 | 16:43:04 |
F_X10XB0225
|
12314 | 12340 | 12238 | 0,51 | 18:08:49 |
F_XPDUSD0225
|
955 | 960 | 955 | -0,72 | 17:54:54 |
F_XPTUSD0425
|
969,7 | 980,6 | 959,9 | -1,04 | 14:32:11 |
F_AEFES0125
|
172,9 | 173,7 | 167 | 2,58 | 18:09:08 |
F_XAUTRYM0225
|
3209,8 | 3222,7 | 3208 | -0,29 | 18:09:26 |
F_ISCTR0225
|
15,09 | 15,13 | 14,78 | 1,14 | 18:09:16 |
F_TSKB0125
|
13,75 | 13,84 | 13,6 | 1,32 | 18:09:00 |
F_AKSEN0125
|
40,91 | 41,67 | 40,51 | -0,49 | 18:09:07 |
F_PGSUS0125
|
227,15 | 228,95 | 224,65 | 0,6 | 18:09:00 |
F_ASELS0125
|
83,21 | 83,46 | 82,04 | 1,2 | 18:09:01 |
F_VAKBN0225
|
26,94 | 27,15 | 26,08 | 0,9 | 18:09:13 |
F_YKBNK0125
|
32,42 | 32,59 | 31,59 | 0,93 | 18:09:00 |
F_BIMAS0125
|
527,4 | 529,8 | 517,5 | 2,19 | 18:09:10 |
F_HEKTS0225
|
3,99 | 4,03 | 3,93 | 0 | 18:07:56 |
F_ENJSA0225
|
63,38 | 64,85 | 63,09 | -0,48 | 18:04:55 |
F_CIMSA0125
|
50,84 | 51,84 | 50,06 | -1,41 | 18:09:30 |
F_SAHOL0125
|
101,8 | 102,35 | 99,49 | 0,64 | 18:09:24 |
F_ENKAI0125
|
52 | 52,12 | 50,93 | 1,66 | 18:09:05 |
F_TTKOM0125
|
47,05 | 47,71 | 46,5 | 0,38 | 18:09:23 |
F_TCELL0125
|
101,2 | 102,6 | 99,76 | -0,44 | 18:09:48 |
F_SASA0125
|
3,95 | 4 | 3,92 | -0,25 | 18:09:08 |
F_KOZAL0125
|
24,52 | 24,67 | 23,51 | 4,29 | 18:09:06 |
F_ODAS0125
|
6,02 | 6,16 | 5,94 | 0,33 | 18:09:01 |
F_EKGYO0125
|
15,09 | 15,18 | 14,88 | 1,55 | 18:09:00 |
F_AKBNK0125
|
68,13 | 68,16 | 66,16 | 1,76 | 18:09:00 |
F_KONTR0125
|
37,7 | 38,7 | 37,3 | 0,11 | 18:09:07 |
F_SISE0125
|
39,96 | 40,47 | 39,61 | -0,75 | 18:09:23 |
F_OYAKC0125N1
|
25,46 | 25,94 | 25,12 | -1,35 | 18:09:15 |
F_KRDMD0125
|
26,25 | 26,87 | 25,72 | -1,5 | 18:09:00 |
F_PETKM0125
|
18,32 | 18,51 | 18,13 | 0,49 | 18:09:00 |
F_ALARK0125
|
91,01 | 93,29 | 90,39 | -1,48 | 18:09:52 |
F_KCHOL0125
|
177,8 | 181,95 | 175,85 | -1,52 | 18:09:05 |
F_DOHOL0125
|
14,39 | 14,6 | 14,17 | -0,83 | 18:09:00 |
F_GARAN0125
|
135,9 | 136,35 | 132,8 | 0,74 | 18:09:00 |
F_FROTO0125
|
934,5 | 945,4 | 927,2 | 0,12 | 18:09:17 |
F_ISCTR0125
|
14,64 | 14,69 | 14,33 | 1,04 | 18:09:00 |
F_HALKB0125
|
18,7 | 18,72 | 18,14 | 2,41 | 18:09:00 |
F_EREGL0125N1
|
23,17 | 23,55 | 23,11 | -1,07 | 18:09:03 |
F_CIMSA0225
|
52,22 | 53,19 | 51,52 | -1,77 | 18:06:42 |
F_KOZAA0225
|
77,94 | 78,02 | 75,31 | 4,46 | 18:05:17 |
F_PETKM0225
|
18,85 | 19,04 | 18,66 | 0,32 | 18:04:05 |
F_OYAKC0225N1
|
26,2 | 26,58 | 25,84 | -0,91 | 18:02:52 |
F_KOZAA0125
|
75,79 | 75,86 | 73 | 4,22 | 18:09:07 |
F_BIMAS0225
|
541,2 | 543,7 | 532,4 | 1,9 | 18:09:10 |
F_HALKB0225
|
19,27 | 19,29 | 18,69 | 2,44 | 18:09:01 |
F_GARAN0225
|
139,75 | 140,15 | 136,6 | 0,98 | 18:05:21 |
F_XAUTRYM0625
|
3616,3 | 3624,8 | 3616,3 | -0,22 | 17:05:30 |
F_ASTOR0125
|
125,5 | 126,4 | 123,5 | 0,64 | 18:09:10 |
F_MGROS0125
|
556 | 561,4 | 550,2 | -0,07 | 18:09:38 |
F_ARCLK0125
|
129,35 | 131,4 | 127,55 | 0,19 | 18:09:16 |
F_USDTRY0225
|
36,84 | 36,925 | 36,8 | 0,02 | 18:09:10 |
F_TUPRS0125
|
147,95 | 151,3 | 147,3 | -1,6 | 18:09:14 |
F_THYAO0125
|
310 | 310,3 | 305,7 | 0,7 | 18:09:04 |
F_KOZAL0225
|
25,23 | 25,35 | 24,24 | 4,34 | 18:09:10 |
F_BRSAN0125
|
420,85 | 431,75 | 415,05 | 1,4 | 18:08:00 |
F_VAKBN0125
|
26,11 | 26,38 | 25,28 | 0,89 | 18:09:03 |
F_EURTRY0225
|
38,251 | 38,33 | 37,92 | 0,9 | 17:55:04 |
F_USDTRY0525
|
39,77 | 39,815 | 39,706 | -0,12 | 18:08:12 |
F_YKBNK0225
|
33,4 | 33,52 | 32,53 | 1 | 18:09:59 |
F_TUPRS0325
|
153 | 155,45 | 152,5 | -0,87 | 17:52:02 |
F_EURTRY0125
|
37,414 | 37,505 | 37,007 | 1,25 | 18:09:53 |
F_VESTL0125
|
65,41 | 66,91 | 64,87 | -1,57 | 18:09:25 |
F_EKGYO0325
|
15,92 | 15,96 | 15,7 | 1,85 | 18:09:46 |
F_DOHOL0225
|
14,84 | 15,07 | 14,65 | -0,73 | 18:05:20 |
F_TAVHL0125
|
287,65 | 291 | 286,4 | -0,62 | 18:08:24 |
F_ALARK0225
|
93,74 | 95,77 | 93,05 | -1,36 | 18:06:12 |
F_TKFEN0125
|
65,25 | 67,2 | 65 | -1,72 | 18:09:07 |
F_GUBRF0125
|
286,3 | 290 | 285,3 | -0,92 | 18:09:29 |
F_SAHOL0225
|
104,75 | 105,3 | 102,4 | 0,53 | 18:04:05 |
F_PETKM0325
|
19,4 | 19,61 | 19,3 | -0,05 | 17:10:35 |
F_DOAS0225
|
202,6 | 206 | 202,1 | 0 | 18:03:23 |
F_DOAS0125
|
196,4 | 200,3 | 195,9 | -0,78 | 18:06:00 |
F_SASA0225
|
4,06 | 4,12 | 4,03 | -0,49 | 18:04:05 |
F_USDTRY0625
|
40,762 | 40,811 | 40,737 | -0,12 | 18:09:20 |
F_TUPRS0225
|
151,95 | 155,5 | 151,4 | -1,49 | 18:06:34 |
F_KONTR0225
|
38,83 | 39,78 | 38,42 | 0,23 | 18:09:30 |
F_EREGL0225
|
23,89 | 24,27 | 23,81 | -1,04 | 18:09:05 |
F_HALKB0325
|
19,8 | 19,76 | 19,31 | 1,59 | 17:59:18 |
F_USDTRY1225
|
46,576 | 46,67 | 46,524 | -0,3 | 18:02:21 |
F_ARCLK0225
|
132,9 | 135 | 131,7 | -0,34 | 17:59:25 |
F_EURTRY0425
|
40,2 | 40,333 | 39,7 | 0,66 | 17:58:37 |
F_EURUSD0425
|
1,045 | 1,0459 | 1,0345 | 0,86 | 18:07:08 |
F_USDTRY0425
|
38,788 | 38,84 | 38,771 | -0,05 | 18:09:10 |
F_USDTRY0725
|
41,762 | 41,799 | 41,679 | -0,21 | 17:46:06 |
F_EURUSD0225
|
1,0429 | 1,044 | 1,0322 | 0,9 | 18:09:21 |
F_XU0300625
|
12591 | 12636 | 12591 | 0,1 | 20:58:03 |
F_EURUSD0125
|
1,0419 | 1,0436 | 1,0309 | 0,85 | 18:09:10 |
F_ULKER0225
|
122 | 122,65 | 119 | 2,22 | 18:09:41 |
F_TCELL0225
|
104,05 | 105,45 | 102,75 | -0,48 | 18:05:42 |
F_SISE0225
|
41,15 | 41,66 | 40,77 | -0,63 | 18:08:10 |
F_KCHOL0325
|
189,25 | 192,55 | 187,6 | -0,94 | 18:08:18 |
F_ASELS0225
|
85,36 | 85,61 | 84,17 | 1,26 | 18:08:43 |
F_SOKM0225
|
41,01 | 41,54 | 40,8 | -0,34 | 18:08:25 |
F_AKBNK0325
|
70,79 | 70,7 | 69,41 | 1,38 | 18:08:42 |
F_THYAO0225
|
318,75 | 319,2 | 314,45 | 0,63 | 18:07:14 |
F_ISCTR0325
|
15,51 | 15,51 | 15,03 | 1,57 | 17:55:34 |
F_AEFES0225
|
178,1 | 178,8 | 171,95 | 2,53 | 18:09:36 |
F_PGSUS0225
|
233,1 | 235,3 | 231,4 | 0,65 | 18:04:05 |
F_EREGL0325
|
24,57 | 24,91 | 24,5 | -0,85 | 18:08:19 |
F_KCHOL0225
|
183,15 | 187,3 | 181,25 | -1,59 | 18:09:01 |
F_TTKOM0225
|
48,4 | 49,07 | 47,9 | 0,33 | 18:05:15 |
F_HEKTS0325
|
4,11 | 4,16 | 4,07 | 0 | 18:09:50 |
O_USDTRYKE0125C35500
|
420 | 0 | 0 | 0 | 13:33:50 |
F_SISE0325
|
42,51 | 43 | 42,2 | -0,7 | 17:53:09 |
F_TSKB0225
|
14,22 | 14,28 | 14 | 1,57 | 18:08:35 |
F_USDTRY1025
|
44,551 | 44,651 | 44,551 | -0,3 | 17:50:33 |
O_USDTRYKE0125P37000
|
1076 | 0 | 0 | 0 | 13:37:39 |
O_USDTRYKE0125P36500
|
610 | 610 | 610 | -5,67 | 17:06:32 |
F_OYAKC0325
|
27,02 | 27,32 | 26,8 | -1,38 | 17:55:01 |
F_SOKM0325
|
42,29 | 42,93 | 42,19 | -0,07 | 16:51:15 |
F_ASELS0325
|
87,85 | 87,8 | 86,75 | 1,16 | 18:04:01 |
F_SASA0325
|
4,21 | 4,24 | 4,15 | -0,47 | 17:59:07 |
F_AKSEN0325
|
42,95 | 44,07 | 43,48 | 0,3 | 16:08:36 |
F_AKSEN0225
|
42,08 | 42,79 | 41,75 | -0,4 | 18:05:25 |
F_CIMSA0325
|
53,55 | 54,38 | 53,04 | -0,48 | 17:57:00 |
F_VAKBN0325
|
27,49 | 27,85 | 27 | 0,73 | 17:50:23 |
F_KRDMD0325
|
27,84 | 28,46 | 27,45 | -1,94 | 18:07:29 |
F_VESTL0225
|
67,4 | 68,81 | 66,95 | -1,45 | 17:54:37 |
F_YKBNK0325
|
34,12 | 34,2 | 33,42 | 0,92 | 17:55:07 |
F_GUBRF0325
|
305,35 | 306 | 302,5 | -2,12 | 18:09:08 |
F_FROTO0225
|
960,9 | 971,3 | 952,8 | -0,07 | 18:07:54 |
F_ENJSA0325
|
65,53 | 66,5 | 65,51 | 1,22 | 17:51:02 |
F_TKFEN0225
|
67,3 | 69,22 | 67 | -1,41 | 18:09:16 |
F_MGROS0225
|
569,6 | 575,3 | 565,4 | -0,37 | 18:04:05 |
F_TOASO0225
|
226,3 | 227 | 214,85 | 5,37 | 18:06:48 |
F_ALARK0325
|
97 | 98,8 | 96,56 | -1,71 | 18:04:07 |
F_USDTRY0226
|
48,485 | 48,698 | 48,486 | -0,48 | 18:07:44 |
F_ODAS0325
|
6,49 | 6,54 | 6,34 | 0,31 | 18:08:51 |
F_KOZAL0325
|
25,98 | 26,08 | 24,95 | 4,21 | 18:09:10 |
F_TTKOM0325
|
49,85 | 50,79 | 49,45 | -0,34 | 17:08:07 |
F_XCUUSD0225
|
9700 | 9800 | 9300,5 | 3,2 | 16:07:40 |
F_KONTR0325
|
39,61 | 40,79 | 39,23 | -1,32 | 18:08:32 |
F_GBPUSD0225
|
1,2317 | 1,2307 | 1,22 | 0,86 | 17:44:08 |
F_AEFES0325
|
183 | 183,5 | 175,5 | -2,66 | 18:04:12 |
F_USDTRY1125
|
45,511 | 45,62 | 45,511 | -0,14 | 17:50:36 |
O_USDTRYKE0125C36500
|
37,7 | 46,3 | 37,5 | -47,92 | 12:20:36 |
O_USDTRYKE0125C37000
|
10 | 29,5 | 7,3 | -83,97 | 15:49:07 |
F_SAHOL0325
|
108,3 | 108,05 | 106 | 1,18 | 17:52:58 |
F_BIMAS0325
|
559,1 | 559,8 | 550,1 | 2,27 | 18:05:05 |
F_GUBRF0225
|
294,4 | 298,9 | 294,1 | -0,88 | 18:04:28 |
F_ULKER0325
|
126,15 | 126,55 | 125,2 | 1,37 | 17:24:47 |
F_TCELL0325
|
107 | 109 | 106,6 | -1,06 | 16:51:16 |
F_TAVHL0225
|
295,45 | 300,7 | 295 | -0,3 | 18:04:28 |
F_THYAO0325
|
328,75 | 337,95 | 325 | 0,7 | 18:06:17 |
F_USDTRY0326
|
49,459 | 49,58 | 49,4 | -0,27 | 17:55:18 |
F_USDTRY0825
|
42,6 | 42,73 | 42,6 | -0,22 | 17:54:22 |
F_USDTRY0925
|
43,58 | 43,62 | 43,561 | -0,22 | 15:49:45 |
F_XU0301225
|
14641 | 14749 | 14532 | 0,6 | 17:19:28 |
F_X10XB0425
|
13019 | 0 | 0 | 0 | 18:02:38 |
F_MGROS0325
|
585 | 585 | 585 | -0,8 | 16:07:44 |
F_VESTL0325
|
69,35 | 70,57 | 69,3 | -1,6 | 15:52:23 |
F_TSKB0325
|
14,3 | 14,63 | 14,24 | 0,77 | 18:04:16 |
F_XLBNK0425
|
14905 | 0 | 0 | 0 | 20:49:24 |
F_TAVHL0325
|
304 | 0 | 0 | 0 | 10:39:04 |
F_GARAN0325
|
142,4 | 144 | 141 | 0,32 | 16:32:13 |
F_EURUSD1225
|
1,057 | 1,0565 | 1,0433 | 0,95 | 17:54:51 |
F_BRSAN0225
|
433 | 443,75 | 429,4 | 0,95 | 17:55:39 |
F_RUBTRY0125
|
0,3125 | 0,38 | 0,3125 | -9,98 | 10:21:02 |
O_USDTRYKE0225C38000
|
250,8 | 250,8 | 167,1 | 3,34 | 13:35:49 |
F_TKFEN0325
|
69,39 | 71,37 | 67,01 | -0,47 | 17:20:57 |
F_XPDUSD0425
|
984 | 0 | 0 | 0 | 12:20:46 |
F_PGSUS0325
|
241,25 | 241,5 | 239,5 | 1,13 | 17:29:50 |
F_X10XB0625
|
13567 | 0 | 0 | 0 | 17:32:49 |
F_TOASO0325
|
223,45 | 224 | 219,85 | 4,45 | 18:00:53 |
F_XLBNK0625
|
15696 | 0 | 0 | 0 | 12:46:59 |
F_XPTUSD0625
|
1002 | 0 | 0 | 0 | 13:19:32 |
F_FROTO0325
|
980 | 983,8 | 972,1 | -0,35 | 17:38:14 |
F_KOZAA0325
|
80 | 79 | 78,99 | 2,48 | 17:35:28 |
F_ASTOR0325
|
132,9 | 130,55 | 130 | -0,8 | 16:41:49 |
O_USDTRYKE0125P37500
|
1590 | 1570 | 1550 | -3,05 | 17:42:14 |
O_USDTRYKE0225P36500
|
170,3 | 161,5 | 157,1 | -27,9 | 17:26:36 |
F_ARCLK0325
|
135,85 | 137,8 | 136 | -1,31 | 15:15:15 |
O_USDTRYKE0225C37000
|
350 | 363 | 325 | -11,93 | 15:24:16 |
F_DOAS0325
|
209 | 211 | 207,9 | -0,19 | 17:07:16 |
F_USDTRY0426
|
50,48 | 50,62 | 50,231 | -0,75 | 18:05:04 |
F_CNHTRY1225
|
6,4362 | 0 | 0 | 0 | 18:04:38 |
O_USDTRYKE0225C36000
|
945,5 | 945,5 | 945,5 | 5,57 | 09:36:05 |
O_USDTRYKE0125C36000
|
107,6 | 100,9 | 100,9 | -40,08 | 13:43:49 |
O_USDTRYKE0225C37500
|
291 | 290,7 | 217,7 | -5,83 | 14:14:13 |
O_USDTRYKE0225C36500
|
500,2 | 512,3 | 492,3 | -9,54 | 17:01:50 |
O_USDTRYKE0125P36000
|
171,3 | 171,3 | 171,3 | -33,6 | 17:24:35 |