| Kontrat | Son Fiyat | En Yüksek | En Düşük | Günlük Değişim (%) | Saat |
|---|---|---|---|---|---|
|
F_XAGUSD0225
|
30,05 | 30,1 | 29,74 | 2,14 | 22:59:10 |
|
F_XU0301224
|
10747 | 10768 | 10710 | -0,07 | 22:59:02 |
|
F_XAGUSD1224
|
29,63 | 29,7 | 29,31 | 2,14 | 22:59:11 |
|
F_XU0300225
|
11401 | 11409 | 11353 | -0,25 | 22:59:01 |
|
F_XAUUSD1224
|
2631,2 | 2634 | 2624 | 1,37 | 22:59:01 |
|
F_XAGUSD0425
|
30,5 | 30,53 | 30,2 | 2,11 | 22:59:18 |
|
F_XAUUSD0225
|
2657,6 | 2661 | 2651,9 | 1,35 | 22:59:23 |
|
F_XLBNK0225
|
13433 | 13582 | 13350 | -0,65 | 17:32:10 |
|
F_XLBNK1224
|
12555 | 12586 | 12560 | -0,02 | 21:38:08 |
|
F_XU0300425
|
11996 | 12018 | 11950 | -0,45 | 21:22:09 |
|
F_XPDUSD0225
|
948,2 | 955 | 943,8 | 1,53 | 17:42:05 |
|
F_XAUUSD0425
|
2683 | 2683 | 2680 | 1,31 | 22:44:34 |
|
F_X10XB1224
|
11667 | 11755 | 11650 | -1,73 | 17:58:12 |
|
F_EURUSD0225
|
1,043 | 1,0448 | 1,0399 | -0,11 | 18:04:28 |
|
F_XAUTRYM1224
|
2990,1 | 2992,1 | 2967,5 | 0,86 | 18:09:23 |
|
F_XAUTRYM0225
|
3222,1 | 3223,9 | 3198,1 | 1,01 | 18:09:25 |
|
F_EURUSD1225
|
1,0615 | 1,0649 | 1,06 | -0,18 | 17:57:00 |
|
F_USDTRY1225
|
48,25 | 48,3 | 48,151 | 0,13 | 17:05:18 |
|
F_AKBNK1224
|
61,51 | 62,43 | 61,05 | -0,53 | 18:09:00 |
|
F_TOASO1224
|
190 | 192,5 | 186,95 | 1,44 | 18:09:03 |
|
F_GARAN1224
|
126,7 | 127,5 | 124,55 | 0,48 | 18:09:00 |
|
F_AEFES1224
|
236,5 | 242,1 | 226,75 | 4,32 | 18:09:05 |
|
F_ALARK1224
|
96 | 96,21 | 93,6 | 1,11 | 18:09:16 |
|
F_ASELS1224
|
70,7 | 71,55 | 69,24 | 0,03 | 18:09:09 |
|
F_HEKTS1224
|
3,77 | 4,01 | 3,73 | -6,23 | 18:09:00 |
|
F_TUPRS0125
|
151,3 | 152,75 | 148,65 | 0,03 | 18:09:09 |
|
F_VAKBN1224
|
22,83 | 22,96 | 22,53 | 0,4 | 18:09:08 |
|
F_VESTL1224
|
67,45 | 68,6 | 66,75 | -1,05 | 18:09:54 |
|
F_TCELL1224
|
92,64 | 94,85 | 92,36 | -2,06 | 18:09:00 |
|
F_ASTOR1224
|
107,85 | 108 | 101,55 | 3,11 | 18:09:01 |
|
F_CIMSA1224
|
45,11 | 45,49 | 44,09 | 1,14 | 18:09:04 |
|
F_VAKBN0225
|
24,5 | 24,59 | 24,24 | -0,04 | 16:24:35 |
|
F_THYAO0125
|
305,05 | 306,5 | 302,95 | 0,25 | 18:07:09 |
|
F_AKSEN1224
|
36 | 36,96 | 35,84 | -2,65 | 18:09:43 |
|
F_YKBNK1224
|
28,91 | 29,7 | 28,77 | -1,33 | 18:09:00 |
|
F_TSKB1224
|
12,4 | 12,5 | 12,23 | -1,2 | 18:09:18 |
|
F_TTKOM1224
|
45,05 | 46,28 | 44,93 | -2,04 | 18:09:09 |
|
F_THYAO1224
|
293,2 | 294,55 | 291,25 | 0,26 | 18:09:04 |
|
F_TTKOM0125
|
46,59 | 47,94 | 45,62 | -2,14 | 18:08:57 |
|
F_FROTO1224
|
947 | 958 | 930,2 | 0 | 18:09:09 |
|
F_GUBRF1224
|
285,15 | 288,6 | 274 | -0,35 | 18:09:00 |
|
F_HALKB1224
|
16,34 | 16,9 | 16,27 | -2,74 | 18:09:09 |
|
F_DOAS1224
|
194,1 | 202,35 | 191,2 | -2,73 | 18:09:25 |
|
F_DOHOL1224
|
15,27 | 15,34 | 14,98 | 1,6 | 18:09:37 |
|
F_KRDMD1224
|
28,39 | 28,97 | 28,07 | -0,21 | 18:09:00 |
|
F_PGSUS0125
|
233,25 | 237,8 | 232,05 | -0,24 | 18:08:17 |
|
F_EKGYO1224
|
13,14 | 13,53 | 12,96 | -1,57 | 18:09:00 |
|
F_PGSUS1224
|
224,75 | 229,15 | 224 | -0,31 | 18:09:02 |
|
F_ENJSA1224
|
59,7 | 60,88 | 59,4 | 0 | 18:09:03 |
|
F_ISCTR1224
|
13,3 | 13,39 | 13,14 | 0,08 | 18:09:03 |
|
F_ENKAI1224
|
51,45 | 52,95 | 50,69 | -2,19 | 18:09:09 |
|
F_EREGL0125N1
|
26,29 | 26,66 | 26,2 | -0,83 | 18:09:05 |
|
F_EREGL1224N1
|
25,38 | 25,69 | 25,28 | -0,74 | 18:09:03 |
|
F_SASA1224
|
4,09 | 4,18 | 4,09 | -1,2 | 18:09:06 |
|
F_KONTR1224
|
38,49 | 41,08 | 37,85 | -7,56 | 18:09:03 |
|
F_KONTR0125
|
39,73 | 42,51 | 39,13 | -7,69 | 18:09:09 |
|
F_ODAS1224
|
6,38 | 6,53 | 6,29 | -1,39 | 18:09:20 |
|
F_KOZAL1224
|
22,65 | 23,72 | 22,37 | -4,23 | 18:09:00 |
|
F_SAHOL1224
|
95,1 | 95,99 | 94,18 | -0,41 | 18:09:09 |
|
F_KCHOL1224
|
184,5 | 188,5 | 184,15 | -1,52 | 18:09:01 |
|
F_OYAKC0225N1
|
23,21 | 23,35 | 22,74 | 0,26 | 16:54:05 |
|
F_OYAKC1224N1
|
21,75 | 21,91 | 21,22 | 0,37 | 18:09:02 |
|
F_GBPUSD1224
|
1,2495 | 1,2504 | 1,2504 | -1,54 | 12:21:14 |
|
F_USDTRY0225
|
37,852 | 37,904 | 37,818 | -0,07 | 18:09:10 |
|
F_ASELS0125
|
73,1 | 74,1 | 71,75 | -0,12 | 18:09:29 |
|
F_OYAKC0125N1
|
22,52 | 22,7 | 22,01 | 0,85 | 18:09:25 |
|
F_GUBRF0125
|
296,3 | 299,5 | 285,15 | -0,13 | 18:09:50 |
|
F_TOASO0125
|
196,15 | 199,25 | 193,15 | 0,98 | 18:09:04 |
|
F_USDTRY1224
|
35,535 | 35,571 | 35,484 | -0,1 | 18:09:42 |
|
F_YKBNK0125
|
30,03 | 30,78 | 29,9 | -1,25 | 18:09:38 |
|
F_KCHOL0125
|
191,45 | 195,95 | 188,5 | -1,69 | 18:09:39 |
|
F_EURUSD1224
|
1,0414 | 1,0424 | 1,0367 | 0,08 | 18:09:10 |
|
F_ASTOR0125
|
110 | 109,95 | 103,35 | 2,81 | 18:09:43 |
|
F_HEKTS0125
|
3,9 | 4,16 | 3,88 | -6,25 | 18:09:55 |
|
F_BIMAS1224
|
500,9 | 509,5 | 495 | -1,38 | 18:09:08 |
|
F_BRSAN1224
|
443,05 | 447,45 | 440,05 | 0,12 | 17:59:13 |
|
F_ODAS0125
|
6,62 | 6,76 | 6,55 | -1,63 | 18:09:20 |
|
F_USDTRY0125
|
36,777 | 36,792 | 36,736 | -0,04 | 18:09:10 |
|
F_TUPRS1224
|
146,4 | 147,15 | 143,5 | 0,41 | 18:09:09 |
|
F_PETKM1224
|
18,82 | 18,95 | 18,57 | 0,48 | 18:09:00 |
|
F_SOKM1224
|
40,25 | 40,25 | 39,61 | 0,52 | 18:09:00 |
|
F_SISE1224
|
44,13 | 44,56 | 42,47 | 3,2 | 18:09:00 |
|
F_SASA0225
|
4,43 | 4,6 | 4,38 | -2,01 | 18:09:59 |
|
F_AKBNK0125
|
63,92 | 64,9 | 63,41 | -0,67 | 18:08:20 |
|
F_EKGYO0125
|
13,66 | 14,04 | 13,48 | -1,52 | 18:07:19 |
|
F_SISE0125
|
45,63 | 46,06 | 44,01 | 3,03 | 18:09:03 |
|
F_TAVHL0125
|
298,5 | 302,3 | 294,6 | -0,02 | 18:07:39 |
|
F_TAVHL1224
|
288,25 | 290,55 | 284 | 0,42 | 18:09:01 |
|
F_SASA0125
|
4,26 | 4,34 | 4,24 | -1,62 | 18:09:48 |
|
F_VESTL0225
|
71,85 | 74,41 | 71,85 | -3,36 | 15:43:14 |
|
F_HEKTS0225
|
4,03 | 4,3 | 4,02 | -6,05 | 18:08:37 |
|
F_DOHOL0125
|
15,85 | 15,9 | 15,61 | 1,34 | 18:09:55 |
|
F_TUPRS0225
|
155,95 | 164,4 | 154,1 | -0,48 | 16:59:11 |
|
F_KOZAA1224
|
66,15 | 68,9 | 64,53 | -3,68 | 18:09:01 |
|
F_TSKB0125
|
12,83 | 12,98 | 12,71 | -1,16 | 18:08:15 |
|
F_TSKB0225
|
13,38 | 13,43 | 13,2 | 0,08 | 17:58:10 |
|
F_BIMAS0125
|
515,5 | 527,8 | 512,2 | -1,79 | 18:08:26 |
|
F_USDTRY0325
|
38,891 | 38,953 | 38,857 | -0,04 | 17:18:27 |
|
F_MGROS0125
|
519,6 | 535,7 | 519 | -2,2 | 18:03:39 |
|
F_MGROS1224
|
502,5 | 518 | 502,3 | -2,07 | 18:09:27 |
|
F_ULKER1224
|
109,95 | 110,95 | 109 | 0,78 | 18:09:20 |
|
F_SOKM0125
|
41,68 | 41,82 | 41,18 | -0,14 | 18:07:49 |
|
F_ASELS0225
|
75,76 | 76,5 | 74,28 | -1,05 | 16:39:34 |
|
F_DOAS0125
|
199 | 208 | 196,4 | -2,62 | 18:09:25 |
|
F_ARCLK1224
|
143,95 | 145,45 | 143,05 | -0,62 | 18:09:11 |
|
F_AEFES0125
|
245,6 | 251 | 235,75 | 4,43 | 18:09:28 |
|
F_GARAN0125
|
131,1 | 131,8 | 129 | 0,46 | 18:09:09 |
|
F_VAKBN0125
|
23,69 | 23,85 | 23,44 | 0,08 | 18:09:26 |
|
F_ISCTR0125
|
13,82 | 13,91 | 13,65 | 0,14 | 18:09:00 |
|
F_HALKB0125
|
16,99 | 17,55 | 16,9 | -2,69 | 18:09:20 |
|
F_AKBNK0225
|
66,23 | 66,77 | 65,6 | -0,57 | 17:59:01 |
|
F_EURTRY1224
|
36,962 | 37 | 36,838 | -0,04 | 17:38:12 |
|
F_ENKAI0125
|
52,66 | 54,5 | 51,99 | -2,77 | 18:09:59 |
|
F_TKFEN1224
|
74,47 | 75,66 | 73,63 | -1,55 | 18:09:01 |
|
F_AKSEN0125
|
37,38 | 38,28 | 37,4 | -2,65 | 18:09:43 |
|
F_ARCLK0125
|
148,95 | 150,6 | 148,35 | -0,67 | 18:09:11 |
|
F_SAHOL0125
|
98,63 | 99,77 | 97,74 | -0,65 | 18:09:37 |
|
F_CIMSA0125
|
46,9 | 47,27 | 45,93 | 1,54 | 18:09:09 |
|
F_FROTO0125
|
977,2 | 990,8 | 957 | -0,2 | 18:05:08 |
|
F_ULKER0125
|
114 | 115,1 | 113 | 0,4 | 18:09:29 |
|
F_TCELL0125
|
96,25 | 98,39 | 95,93 | -1,82 | 18:09:09 |
|
F_HALKB0225
|
17,5 | 18,01 | 17,5 | -2,83 | 18:05:34 |
|
F_EURTRY0125
|
38,171 | 38,171 | 38,093 | -0,15 | 16:20:33 |
|
F_USDTRY0525
|
41,161 | 41,224 | 41 | -0,01 | 17:55:18 |
|
F_ODAS0225
|
6,82 | 7,03 | 6,76 | -2,87 | 17:31:33 |
|
F_PETKM0125
|
19,46 | 19,6 | 19,24 | 0,15 | 18:08:24 |
|
F_TCELL0225
|
99,84 | 101,9 | 97,01 | -2,01 | 17:22:09 |
|
F_USDTRY1025
|
46,248 | 46,248 | 46,209 | 0,08 | 13:03:18 |
|
F_EREGL0225
|
27,35 | 27,65 | 27,21 | -0,94 | 18:09:59 |
|
F_XPTUSD0225
|
958,9 | 960,9 | 940 | 0,14 | 17:46:20 |
|
F_PETKM0225
|
20,1 | 20,29 | 19,94 | 0,65 | 17:45:05 |
|
F_GBPUSD0225
|
1,2555 | 1,255 | 1,255 | -0,68 | 09:57:04 |
|
F_EKGYO0225
|
14,06 | 14,45 | 13,96 | -1,75 | 17:51:12 |
|
F_GBPUSD0125
|
1,2487 | 1,2513 | 1,2503 | -0,76 | 14:12:21 |
|
F_EURUSD0125
|
1,0423 | 1,0431 | 1,0387 | 0,02 | 18:05:51 |
|
F_SISE0225
|
47 | 47,5 | 45,63 | 2,44 | 18:02:05 |
|
F_KRDMD0125
|
29,45 | 30,02 | 29,13 | -0,44 | 18:09:34 |
|
F_DOAS0225
|
206 | 213 | 203,05 | -2,99 | 18:09:46 |
|
F_X10XB0225
|
12338 | 12455 | 12288 | -1,95 | 17:57:29 |
|
F_PGSUS0225
|
241,25 | 244,35 | 240 | -0,37 | 17:56:29 |
|
F_KOZAL0125
|
23,34 | 24,4 | 23,12 | -4,15 | 18:09:29 |
|
F_XAUTRYM0425
|
3458,9 | 3458,4 | 3427,6 | 0,69 | 18:07:15 |
|
F_DOHOL0225
|
16,31 | 17,07 | 16,12 | -1,04 | 18:00:06 |
|
F_USDTRY0425
|
40,061 | 40,073 | 40,023 | 0,01 | 18:09:11 |
|
F_ENJSA0125
|
61,9 | 63,34 | 61,64 | 0,02 | 18:09:04 |
|
F_KOZAL0225
|
24,07 | 25,18 | 23,87 | -4,22 | 17:51:10 |
|
F_ALARK0125
|
99,17 | 99,49 | 96,82 | 1,46 | 18:08:16 |
|
F_BRSAN0125
|
461 | 464,85 | 456,05 | 0,1 | 17:46:24 |
|
O_USDTRYKE1224C35000
|
515,7 | 504,9 | 488,2 | 6,52 | 11:21:02 |
|
F_VESTL0125
|
70,27 | 71,19 | 69,39 | -0,9 | 18:07:08 |
|
F_BIMAS0225
|
536 | 542,2 | 531,3 | -2,42 | 17:32:08 |
|
F_USDTRY0126
|
49,2 | 49,488 | 49,082 | 0,43 | 18:01:52 |
|
F_TKFEN0125
|
77,3 | 78,17 | 76,45 | -1,62 | 18:09:16 |
|
O_USDTRYKE1224C35500
|
149 | 157,6 | 131,4 | -31,22 | 17:12:48 |
|
F_EURTRY0225
|
39,34 | 39,364 | 39,182 | 0,05 | 18:09:58 |
|
F_XPDUSD0425
|
972,7 | 0 | 0 | 0 | 09:52:26 |
|
F_KCHOL0225
|
198,35 | 201,8 | 198,35 | -1,73 | 17:57:39 |
|
F_XPDUSD1224
|
932 | 944 | 844,1 | -1,05 | 22:54:45 |
|
F_GARAN0225
|
134,85 | 136,7 | 134 | -0,95 | 17:01:00 |
|
O_USDTRYKE1224C36000
|
38,7 | 38,7 | 38,7 | -48,05 | 09:56:33 |
|
O_USDTRYKE1224P35500
|
124 | 146,6 | 128,3 | -46,41 | 16:37:42 |
|
F_ENKAI0225
|
54,44 | 56,37 | 53,84 | -3,48 | 17:39:30 |
|
F_KONTR0225
|
41,01 | 44,48 | 40,51 | -7,11 | 18:09:10 |
|
F_KOZAA0225
|
70,7 | 73,55 | 67,33 | -4,64 | 18:07:26 |
|
F_GUBRF0225
|
303,9 | 306,5 | 295 | -0,94 | 18:08:09 |
|
F_KOZAA0125
|
68,46 | 71,02 | 67 | -3,8 | 18:08:26 |
|
F_TKFEN0225
|
79,51 | 80,01 | 76,81 | -2,27 | 17:59:18 |
|
F_AEFES0225
|
254 | 254 | 247,95 | 3,4 | 13:46:25 |
|
F_ENJSA0225
|
63,85 | 65,1 | 63,83 | 0,64 | 18:09:56 |
|
O_USDTRYKE1224C36500
|
11 | 10,8 | 10,8 | -77,78 | 14:50:32 |
|
F_CIMSA0225
|
48,33 | 48,51 | 47,48 | -0,74 | 17:58:50 |
|
F_YKBNK0225
|
31,11 | 31,51 | 31 | -1,65 | 18:07:50 |
|
F_ISCTR0225
|
14,26 | 14,36 | 14,15 | -0,91 | 16:42:14 |
|
F_USDTRY0226
|
50,198 | 50,248 | 50,072 | 0,22 | 17:59:02 |
|
F_THYAO0225
|
314,5 | 316,1 | 313,05 | -0,51 | 18:09:28 |
|
F_USDTRY0725
|
43,309 | 43,366 | 43,1 | 0,25 | 16:53:13 |
|
F_EURTRY1225
|
51 | 51,1 | 50,985 | -0,15 | 17:47:20 |
|
F_USDTRY0625
|
42,269 | 42,269 | 42,1 | -0,12 | 17:34:11 |
|
F_KRDMD0225
|
30,23 | 30,95 | 30,09 | -0,62 | 17:55:15 |
|
F_AKSEN0225
|
38,5 | 39,18 | 38,89 | -0,38 | 16:44:41 |
|
F_SOKM0225
|
42,92 | 42,99 | 42,64 | -1,2 | 17:41:20 |
|
F_SAHOL0225
|
101,55 | 102,45 | 101,5 | -1,02 | 17:04:12 |
|
F_XLBNK0425
|
14050 | 14000 | 14000 | -1,35 | 22:47:59 |
|
F_FROTO0225
|
1011,5 | 1015,25 | 994,3 | -1,2 | 17:57:21 |
|
O_USDTRYKE0125P36500
|
286,5 | 286,5 | 286,5 | -40,3 | 14:13:36 |
|
F_ALARK0225
|
101,95 | 102,3 | 101 | -0,15 | 17:19:01 |
|
F_XPTUSD1224
|
940,5 | 941,9 | 927 | 0,89 | 18:00:01 |
|
F_ASTOR0225
|
113,15 | 113,2 | 106,65 | 2,68 | 18:00:06 |
|
O_USDTRYKE0125P36000
|
93,7 | 0 | 0 | 0 | 11:48:48 |
|
F_TOASO0225
|
202,3 | 204,8 | 202,35 | -0,74 | 16:08:17 |
|
F_ARCLK0225
|
153,65 | 153,85 | 153,25 | -0,77 | 18:06:13 |
|
F_XPTUSD0425
|
948,8 | 0 | 0 | 0 | 12:07:32 |
|
F_USDTRY0825
|
44,218 | 44,374 | 44,207 | 0,55 | 15:51:36 |
|
F_USDTRY0925
|
45,215 | 45,2 | 45,2 | 0 | 16:02:36 |
|
F_MGROS0225
|
539,2 | 546,6 | 543,7 | -1,52 | 15:35:39 |
|
O_USDTRYKE1224P35000
|
1 | 1 | 1 | -33,33 | 15:55:04 |
|
O_USDTRYKE1224P34500
|
0,1 | 0,1 | 0,1 | 0 | 13:22:01 |
|
O_USDTRYKE0125C37500
|
269 | 0 | 0 | 0 | 12:35:59 |
|
F_USDTRY1125
|
47,267 | 47,249 | 47,107 | 0,16 | 15:39:41 |
|
F_ULKER0225
|
117,6 | 118,5 | 116,75 | -0,51 | 17:43:30 |
|
F_TTKOM0225
|
48,13 | 48,62 | 48 | -2,48 | 17:58:33 |
|
O_USDTRYKE0125C37000
|
355 | 0 | 0 | 0 | 14:13:06 |
|
O_USDTRYKE0125C36500
|
500,3 | 0 | 0 | 0 | 14:22:22 |
|
F_BRSAN0225
|
471,95 | 471 | 471 | -3,48 | 15:12:26 |
|
TM_F_USDTRY130125
|
36,279 | 0 | 0 | 0 | 15:29:03 |
|
O_USDTRYKE0225C38000
|
580 | 0 | 0 | 0 | 16:23:20 |
|
F_TAVHL0225
|
305,6 | 0 | 0 | 0 | 18:02:46 |
