Kontrat | Son Fiyat | En Yüksek | En Düşük | Günlük Değişim (%) | Saat |
---|---|---|---|---|---|
F_XU0300824
|
12732,5 | 12738,5 | 12715 | 0,19 | 22:59:03 |
F_XAUUSD1024
|
2458 | 0 | 0 | 0 | 19:44:27 |
F_XAGUSD0824
|
31,12 | 31,3 | 31,09 | -2,35 | 22:59:09 |
F_AEFES0724
|
296,14 | 299,57 | 291,37 | 0,19 | 18:09:29 |
F_VESTL0724
|
79,65 | 81 | 79,4 | -0,77 | 18:08:01 |
F_HEKTS0724
|
12,84 | 13,08 | 12,26 | 2,64 | 18:09:00 |
F_XAGUSD1024
|
31,49 | 31,65 | 31,5 | -2,26 | 22:55:26 |
F_TSKB0724
|
12,99 | 13,12 | 12,91 | -0,46 | 18:09:00 |
F_SOKM0724
|
66,6 | 67 | 65,7 | 0,99 | 18:09:23 |
F_TKFEN0724
|
59,72 | 60,99 | 58,2 | -1,61 | 18:09:08 |
F_AKSEN0724
|
44,32 | 44,9 | 43,58 | 0,05 | 18:09:21 |
F_DOHOL0724
|
17,68 | 17,78 | 17,5 | -0,17 | 18:09:00 |
F_ASTOR0724
|
94,91 | 95,42 | 93,7 | -0,15 | 18:09:02 |
F_SASA0724
|
44,95 | 45,93 | 44,72 | -0,95 | 18:09:09 |
F_XAGUSD1224
|
31,93 | 31,99 | 31,98 | -1,69 | 22:47:08 |
F_TOASO0724
|
319,74 | 324,74 | 318,86 | -1,07 | 18:09:30 |
F_CIMSA0724
|
35,9 | 36,82 | 35,67 | -0,55 | 18:09:03 |
F_ARCLK0724
|
174,63 | 178,19 | 171,55 | 0,63 | 18:09:12 |
F_XAUUSD0824
|
2432,85 | 2439 | 2432 | -0,26 | 22:59:44 |
F_THYAO0724
|
314,24 | 318,12 | 313,65 | -0,96 | 18:09:01 |
F_ASELS0724
|
65 | 67,51 | 64,98 | -2,03 | 18:09:04 |
F_TUPRS0724
|
172,03 | 175,19 | 171,82 | -1,26 | 18:09:03 |
F_EREGL0724
|
56,55 | 56,9 | 56,3 | -0,09 | 18:09:05 |
F_ALARK0724
|
108,25 | 109,1 | 107,3 | -0,39 | 18:09:15 |
F_YKBNK0724
|
32,45 | 32,87 | 32,17 | 0,09 | 18:09:00 |
F_KOZAL0724
|
23,47 | 23,69 | 22,81 | 2,09 | 18:09:03 |
F_AKBNK0724
|
68,14 | 69,25 | 67,54 | -0,1 | 18:09:00 |
F_TCELL0724
|
113,51 | 114,29 | 111,75 | -0,43 | 18:09:09 |
F_GBPUSD0724
|
1,2988 | 1,2993 | 1,2926 | 0,52 | 17:49:30 |
F_ISCTR0724
|
17,48 | 17,5 | 16,71 | 4,11 | 18:09:00 |
F_XAUTRYM1024
|
2937,65 | 2939,63 | 2910,65 | 0,32 | 18:09:18 |
F_VAKBN0724
|
23,67 | 24,01 | 23,38 | -0,51 | 18:09:03 |
F_TTKOM0724
|
53,35 | 54,46 | 52,58 | -1,51 | 18:09:12 |
F_TAVHL0724
|
285,79 | 286,11 | 278,48 | 2,43 | 18:09:02 |
F_EKGYO0724
|
11,5 | 11,82 | 11,47 | -0,95 | 18:09:05 |
F_EURUSD0724
|
1,0914 | 1,0918 | 1,0872 | 0,27 | 18:09:10 |
F_ODAS0724
|
9,13 | 9,14 | 8,82 | 2,47 | 18:09:02 |
F_OYAKC0724
|
75 | 76,53 | 74,55 | -0,64 | 18:09:01 |
F_KOZAA0724
|
64,12 | 64,42 | 62,03 | 1,54 | 18:09:06 |
F_GARAN0724
|
135,24 | 139,33 | 132,54 | 0,19 | 18:09:00 |
F_XAUTRYM1224
|
3159 | 3159,99 | 3126,01 | 0,6 | 18:09:05 |
F_SISE0724
|
51,05 | 51,83 | 50,83 | -1,26 | 18:09:08 |
F_XAUTRYM0824
|
2719,52 | 2719,67 | 2691,75 | 0,43 | 18:09:05 |
F_USDTRY0825
|
48,25 | 48,298 | 48,298 | 0,4 | 17:53:49 |
F_HALKB0724
|
19,26 | 19,59 | 19,08 | -0,88 | 18:09:03 |
F_KRDMD0724
|
32,11 | 32,74 | 32,06 | -1,5 | 18:09:00 |
F_PETKM0724
|
24,15 | 24,5 | 24,06 | -0,7 | 18:09:00 |
F_KCHOL0724
|
234,94 | 237,7 | 234,06 | -0,5 | 18:09:01 |
F_SAHOL0724
|
110,32 | 110,5 | 107,44 | 1,68 | 18:09:02 |
F_AKSEN0824
|
46 | 46,2 | 45,71 | 0,13 | 17:39:06 |
F_HEKTS0824
|
13,32 | 13,53 | 12,74 | 2,54 | 18:09:20 |
F_KOZAL0824
|
24,42 | 24,62 | 23,7 | 2,35 | 18:08:52 |
F_YKBNK0824
|
33,8 | 34,19 | 33,53 | 0,18 | 18:05:35 |
F_AEFES0824
|
307,24 | 310,17 | 302,2 | 0,37 | 18:09:07 |
F_USDTRY0225
|
41,878 | 41,858 | 41,6868 | 0,49 | 18:06:37 |
F_BIMAS0724
|
586,81 | 589 | 576,15 | 1,35 | 18:09:06 |
F_GUBRF0724
|
172,56 | 172,56 | 156,39 | 9,99 | 18:09:46 |
F_FROTO0724
|
1091,14 | 1102,96 | 1082,65 | -0,59 | 18:08:32 |
F_KONTR0724
|
174,91 | 186,28 | 174,24 | -2,92 | 18:09:07 |
F_ENKAI0724
|
43,06 | 43,28 | 42,2 | 1,77 | 18:09:07 |
F_DOAS0724
|
276,99 | 278,8 | 270,57 | 1,54 | 18:09:11 |
F_BRSAN0724
|
454,84 | 462,36 | 449 | -1,23 | 18:09:04 |
F_PGSUS0724N1
|
257,38 | 259,47 | 254,3 | 0,12 | 18:09:00 |
F_BIMAS0824
|
603,22 | 606,49 | 594,2 | 0,72 | 18:07:36 |
F_KCHOL0824
|
244,22 | 247,19 | 243,5 | -0,38 | 18:09:06 |
F_THYAO0824
|
327,57 | 330,93 | 327 | -0,88 | 18:09:55 |
F_GARAN0824
|
139,37 | 143,33 | 136,68 | 0,28 | 18:08:13 |
F_ENJSA0724
|
67,2 | 67,84 | 66,41 | 0,3 | 18:08:00 |
F_ENKAI0824
|
44,7 | 44,91 | 43,92 | 1,48 | 18:08:49 |
F_TUPRS0824
|
179,22 | 182,31 | 178,99 | -1,23 | 18:06:24 |
F_EREGL0824
|
58,75 | 59,22 | 58,65 | -0,2 | 18:06:11 |
F_XLBNK1024
|
16016,75 | 16056 | 15864 | 2,13 | 18:09:03 |
F_XLBNK0824
|
14852 | 0 | 0 | 0 | 19:07:06 |
F_USDTRY1024
|
37,1644 | 37,158 | 37,0115 | 0,53 | 18:09:43 |
F_EKGYO0824
|
11,94 | 12,26 | 11,95 | -0,91 | 18:09:15 |
F_SASA0824
|
46,62 | 47,51 | 46,37 | -1,02 | 18:08:20 |
F_SASA0924
|
48,62 | 49,02 | 48,21 | -0,9 | 17:57:44 |
F_XPDUSD0824
|
989,9 | 1007 | 980 | -2,95 | 17:53:21 |
F_PGSUS0824
|
268,74 | 270,29 | 264,98 | 0,63 | 18:08:35 |
F_MGROS0724
|
571 | 573,46 | 555,11 | 1,31 | 18:09:06 |
F_HEKTS0924
|
13,84 | 14,01 | 13,28 | 2,82 | 18:03:11 |
F_TSKB0824
|
13,47 | 13,61 | 13,41 | -0,07 | 18:03:29 |
F_TSKB0924
|
13,84 | 14,06 | 13,74 | -1,14 | 16:27:20 |
F_EURTRY1224
|
43,1499 | 43,3 | 42,9 | 0,62 | 18:07:01 |
F_ALARK0924
|
115,01 | 119,19 | 115,01 | -0,97 | 09:34:13 |
F_EURTRY0724
|
36,7999 | 36,7999 | 36,4811 | 1,05 | 18:09:10 |
F_XU0301024
|
13572,25 | 13581,75 | 13560 | 0,2 | 22:59:44 |
F_ODAS0824
|
9,49 | 9,5 | 9,21 | 2,15 | 18:09:51 |
F_AKBNK0824
|
70,82 | 71,86 | 70,33 | 0,03 | 18:09:05 |
F_USDTRY0724
|
33,6321 | 33,6449 | 33,37 | 0,44 | 18:09:10 |
F_XLBNK1224
|
17149,75 | 17390 | 17390 | 2,96 | 17:03:43 |
F_XPTUSD0824
|
1010 | 1008,95 | 1008,95 | -0,87 | 21:30:32 |
F_KRDMD0824
|
33,33 | 33,98 | 33,19 | -1,33 | 18:08:05 |
F_XU0301224
|
14499 | 14499 | 14499 | 0,16 | 22:05:01 |
F_SAHOL0824
|
114,65 | 115,79 | 111,93 | 1,59 | 18:06:25 |
F_USDTRY1224
|
39,54 | 39,5734 | 39,4 | 0,47 | 18:09:23 |
F_ALARK0824
|
112,48 | 113,51 | 111,74 | -0,25 | 17:52:31 |
F_TOASO0824
|
331,11 | 336,28 | 330,68 | -1,12 | 17:59:29 |
F_EREGL0924
|
60,97 | 61,66 | 60,9 | -0,34 | 17:40:04 |
F_CIMSA0824
|
37,28 | 38,09 | 37,15 | -0,91 | 17:44:24 |
F_SOKM0924
|
71,9 | 72,55 | 70,89 | 1,76 | 17:59:09 |
F_KOZAA0824
|
66,48 | 66,82 | 64,58 | 1,24 | 18:07:34 |
F_EURUSD1024
|
1,0948 | 1,091 | 1,091 | -0,19 | 18:06:36 |
F_TAVHL0824
|
296,13 | 297,86 | 290,38 | 2,27 | 18:08:42 |
F_DOAS0824
|
287,4 | 288,47 | 281,28 | 1,84 | 18:08:55 |
F_HALKB0924
|
20,61 | 21,07 | 20,66 | 0,82 | 17:18:11 |
F_ASTOR0824
|
98,05 | 99,01 | 97,14 | -0,54 | 18:05:14 |
F_OYAKC0824
|
76,6 | 78,73 | 76,19 | -1,76 | 18:09:01 |
F_VAKBN0924
|
25,28 | 25,71 | 24,79 | 0,55 | 16:41:52 |
F_USDTRY0824
|
34,752 | 34,7559 | 34,625 | 0,48 | 18:09:05 |
F_USDTRY0425
|
44,068 | 44,05 | 43,925 | 0,42 | 17:59:49 |
F_AKBNK0924
|
73,6 | 74,22 | 73 | 0,69 | 17:32:21 |
F_SISE0824
|
53,26 | 53,9 | 52,95 | -1,08 | 18:06:32 |
F_SOKM0824
|
69,35 | 69,7 | 68,53 | 1,42 | 18:06:49 |
F_ISCTR0824
|
18,14 | 18,2 | 17,4 | 3,65 | 18:08:25 |
F_YKBNK0924
|
35,15 | 35,5 | 34,92 | 0,23 | 18:05:35 |
F_EURUSD0824
|
1,0913 | 1,0925 | 1,0881 | 0,3 | 18:09:35 |
F_ISCTR0924
|
18,71 | 18,77 | 18,1 | 3,26 | 18:07:21 |
F_PETKM0824
|
25,12 | 25,49 | 25,07 | -0,51 | 18:09:49 |
F_GARAN0924
|
143,75 | 146,41 | 141,85 | 0,59 | 17:51:08 |
F_HALKB0824
|
20,05 | 20,4 | 19,9 | -0,84 | 18:07:21 |
F_TCELL0824
|
117,93 | 118,62 | 116,35 | -0,61 | 18:06:34 |
F_GUBRF0924
|
183,71 | 183,71 | 167,52 | 10 | 17:19:42 |
F_ARCLK0824
|
181 | 184,9 | 178,59 | 0,58 | 17:58:41 |
F_GUBRF0824
|
178,38 | 178,38 | 162,25 | 10 | 18:02:27 |
F_KONTR0924
|
188 | 196,87 | 188 | -1,25 | 17:05:07 |
F_KONTR0824
|
180,38 | 191,46 | 180,38 | -2,87 | 18:05:18 |
F_XPTUSD1024
|
1023,75 | 1023,25 | 1020,3 | 0,58 | 17:11:04 |
F_TTKOM0824
|
55,51 | 56,3 | 54,75 | -1,49 | 18:00:09 |
O_USDTRYKE0724P33500
|
168,5 | 211,7 | 200 | -18,94 | 17:12:22 |
F_USDTRY0924
|
35,9207 | 35,9765 | 35,8401 | 0,35 | 18:09:29 |
F_SISE0924
|
55,41 | 55,71 | 55,1 | -0,56 | 17:58:50 |
F_EKGYO0924
|
12,39 | 12,65 | 12,4 | -1,04 | 18:08:31 |
F_VESTL0824
|
83,01 | 84,48 | 83,01 | -0,71 | 18:08:05 |
F_KOZAL0924
|
25,49 | 25,49 | 24,61 | 3,49 | 17:54:13 |
F_DOHOL0824
|
18,34 | 18,46 | 18,22 | 0,05 | 17:57:37 |
F_ASELS0824
|
67,7 | 70,1 | 67,71 | -1,82 | 18:08:08 |
F_XAUUSD1224
|
2477,5 | 2477,5 | 2477,5 | 0,3 | 19:00:00 |
F_ODAS0924
|
9,77 | 9,77 | 9,41 | 1,88 | 17:45:23 |
F_KOZAA0924
|
69,1 | 69,26 | 66,9 | 1,89 | 17:45:39 |
F_TCELL0924
|
121,98 | 122,77 | 118,26 | -1 | 16:54:57 |
F_DOAS0924
|
292,23 | 292,23 | 278,32 | 2,33 | 18:06:04 |
F_EURTRY0824
|
37,8001 | 37,91 | 37,5 | 0,46 | 18:07:58 |
F_ARCLK0924
|
184,16 | 191,91 | 183,92 | 2,26 | 15:45:28 |
F_ENJSA0824
|
69,95 | 70,3 | 69,18 | 0,11 | 17:58:34 |
F_X10XB0824
|
13793 | 13793 | 13775,25 | -0,25 | 17:49:49 |
F_THYAO0924
|
341,2 | 344,34 | 341 | -0,54 | 17:59:44 |
F_MGROS0824
|
593,13 | 596,46 | 578,75 | 1,66 | 17:49:43 |
F_VAKBN0824
|
24,65 | 24,93 | 24,35 | -0,04 | 17:42:01 |
F_ENJSA0924
|
70,93 | 72,82 | 72,82 | 1,29 | 16:02:06 |
F_FROTO0824
|
1125,51 | 1139,68 | 1116 | -0,76 | 17:50:04 |
F_AKSEN0924
|
47,74 | 47,74 | 47,6 | 0,63 | 17:50:45 |
F_DOHOL0924
|
18,87 | 19,08 | 18,81 | 0,58 | 16:09:33 |
F_USDTRY0125
|
40,78 | 40,7993 | 40,5753 | 0,37 | 18:05:36 |
F_TUPRS0924
|
185,25 | 189 | 185,9 | -1,27 | 17:57:53 |
F_SAHOL0924
|
118,29 | 118 | 115,71 | 1,58 | 17:59:44 |
F_KRDMD0924
|
34,65 | 35,22 | 34,67 | -0,23 | 18:06:29 |
F_TKFEN0824
|
62,08 | 63 | 60,72 | -1,43 | 18:09:47 |
F_OYAKC0924
|
79,27 | 81,84 | 78,9 | -1,21 | 18:09:11 |
F_CIMSA0924
|
38,57 | 39,26 | 38,3 | -1,03 | 17:38:34 |
F_USDTRY1124
|
38,325 | 38,3255 | 38,157 | 0,47 | 18:09:17 |
F_GBPUSD1224
|
1,291 | 1,301 | 1,289 | 0,61 | 16:57:00 |
F_BRSAN0824
|
468,49 | 476,16 | 464,02 | -1,87 | 17:25:54 |
F_ASELS0924
|
70,57 | 72,38 | 71,1 | 0,32 | 16:33:12 |
F_TTKOM0924
|
57,33 | 57,21 | 56,29 | -1,35 | 16:15:14 |
F_ASTOR0924
|
102,41 | 104,13 | 100,36 | -0,63 | 17:52:21 |
F_PETKM0924
|
26,07 | 26,37 | 25,96 | -2,73 | 18:09:49 |
F_FROTO0924
|
1182,36 | 1165,6 | 1138 | 1,56 | 17:23:04 |
F_TAVHL0924
|
308,07 | 311 | 302 | 0,79 | 16:34:44 |
F_KCHOL0924
|
253,44 | 259,87 | 253,44 | 0,62 | 18:03:04 |
F_BIMAS0924
|
607,7 | 609,99 | 595,01 | 1,36 | 17:45:49 |
O_USDTRYKE0724P32500
|
20 | 29,5 | 29,4 | 11,74 | 16:17:48 |
O_USDTRYKE0824C33500
|
1255 | 1305 | 1205 | 6,78 | 13:40:02 |
F_X10XB1024
|
14774,25 | 0 | 0 | 0 | 15:11:25 |
F_PGSUS0924
|
276,02 | 285,79 | 272,01 | 3,02 | 15:04:56 |
F_EURUSD1224
|
1,097 | 1,098 | 1,0912 | 0,34 | 18:07:02 |
F_XSD250824
|
17999,5 | 0 | 0 | 0 | 11:16:05 |
F_AEFES0924
|
319,61 | 0 | 0 | 0 | 15:37:55 |
F_EURTRY1024
|
40,41 | 40,41 | 40,24 | 0,43 | 16:31:10 |
F_TKFEN0924
|
63,7 | 65,06 | 62,9 | -2,95 | 17:54:08 |
F_XPDUSD1224
|
1079,95 | 1082 | 1082 | 0,04 | 16:11:11 |
F_XPDUSD1024
|
1010 | 1018,85 | 1015 | -2,12 | 17:17:50 |
F_XPTUSD1224
|
1058 | 0 | 0 | 0 | 10:40:25 |
F_USDTRY0325
|
43,05 | 43,1 | 42,8404 | 0,42 | 18:07:54 |
F_USDTRY0925
|
49,3996 | 49,5975 | 49,1 | 1,23 | 18:08:40 |
F_VESTL0924
|
87,58 | 87,78 | 85,22 | 0,01 | 15:08:08 |
O_USDTRYKE0724C35000
|
180 | 0 | 0 | 0 | 13:50:26 |
F_USDTRY0525
|
45,1499 | 45,1499 | 45,0017 | 0,36 | 18:08:10 |
F_TOASO0924
|
356,29 | 356,65 | 340,01 | -2,9 | 14:34:26 |
O_USDTRYKE0724C33500
|
299,3 | 299,3 | 299,3 | -8,16 | 17:09:25 |
F_GBPUSD0824
|
1,2971 | 1,2971 | 1,2917 | 0,48 | 16:15:08 |
F_MGROS0924
|
614,14 | 614,15 | 614,15 | 1,33 | 14:21:44 |
O_USDTRYKE0824P34500
|
470 | 470 | 469,2 | -14,37 | 16:48:30 |
O_USDTRYKE0724P34000
|
533,7 | 0 | 0 | 0 | 09:53:22 |
F_ENKAI0924
|
46,23 | 46,23 | 46,03 | 1,09 | 16:28:47 |
F_USDTRY1025
|
50,48 | 50,5 | 50,377 | 0,04 | 14:48:22 |
O_USDTRYKE0724C33000
|
608 | 635,4 | 617,5 | 0,93 | 10:45:30 |
F_USDTRY0725
|
47,2 | 47,2 | 47,1107 | 0,83 | 16:16:20 |
TM_F_USDTRY120924
|
35,0004 | 0 | 0 | 0 | 16:21:54 |
F_USDTRY0625
|
46,2893 | 46,2 | 46,052 | 0,44 | 18:06:27 |
O_USDTRYKE0724C34000
|
115,9 | 0 | 0 | 0 | 13:18:35 |
O_USDTRYKE0724C34500
|
74,5 | 62,5 | 42,5 | -53 | 15:50:10 |
O_USDTRYKE0824C34000
|
760,1 | 885,6 | 760,5 | -16,41 | 16:49:41 |
O_USDTRYKE0824C34500
|
533 | 548 | 544,7 | -17,27 | 16:34:16 |
O_USDTRYKE0824C35500
|
305,9 | 317,2 | 305,9 | -9,47 | 15:20:20 |
O_USDTRYKE0824P33500
|
119,9 | 0 | 0 | 0 | 16:28:42 |
O_USDTRYKE0824P34000
|
230,1 | 230,1 | 230,1 | -26,91 | 16:48:18 |
O_USDTRYKE0724P33000
|
58 | 58 | 58 | 9,23 | 12:04:45 |
O_USDTRYKE0824C35000
|
440 | 0 | 0 | 0 | 17:52:56 |
TM_F_USDTRY110724
|
32,88 | 32,88 | 32,552 | 1,01 | 17:15:00 |
F_BRSAN0924
|
509,98 | 489 | 489 | 5,26 | 17:34:19 |