Kontrat | Son Fiyat | En Yüksek | En Düşük | Günlük Değişim (%) | Saat |
---|---|---|---|---|---|
F_XU0300824
|
12219,25 | 12239 | 12216 | -0,13 | 22:59:03 |
F_XAGUSD0824
|
28,1 | 28,16 | 27,99 | -0,25 | 22:59:03 |
F_XAUUSD0824
|
2400,7 | 2403,5 | 2394,15 | 0,77 | 22:59:04 |
F_XLBNK0824
|
13950 | 13918,25 | 13918,25 | 0,1 | 22:59:43 |
F_XU0301024
|
13112,25 | 13128,25 | 13109 | -0,06 | 22:30:03 |
F_XAGUSD1224
|
28,75 | 28,88 | 28,79 | -0,1 | 22:02:43 |
F_XAUUSD1024
|
2420,55 | 2428,8 | 2420,5 | 0,61 | 22:58:39 |
F_XAGUSD1024
|
28,46 | 28,53 | 28,37 | -0,32 | 22:59:11 |
F_ASTOR0824
|
98,16 | 99,93 | 97 | -1,13 | 18:08:15 |
F_EREGL0824
|
58,78 | 59,55 | 58,69 | -0,69 | 18:09:10 |
F_ODAS0824
|
9,03 | 9,11 | 8,9 | 0,89 | 18:09:14 |
F_CIMSA0824
|
38,41 | 38,5 | 35,52 | 3,47 | 18:09:00 |
F_AKSEN0724
|
43,78 | 44,25 | 43,01 | 1,55 | 18:09:22 |
F_SASA0724
|
45,85 | 46,6 | 45,31 | -0,11 | 18:09:12 |
F_VESTL0724
|
75,67 | 77,12 | 73,02 | 2,82 | 18:09:58 |
F_ARCLK0824
|
195,47 | 200 | 183,12 | 6,27 | 18:09:00 |
F_TTKOM0824
|
51,74 | 52,43 | 51,5 | 0,64 | 18:09:20 |
F_ISCTR0824
|
16,2 | 16,52 | 16,1 | -0,98 | 18:09:22 |
F_BRSAN0724
|
443,43 | 459,36 | 442,21 | -2,85 | 18:08:53 |
F_PETKM0824
|
26,9 | 26,93 | 26,32 | 1,28 | 18:09:00 |
F_TSKB0724
|
12,77 | 12,77 | 12,24 | 4,33 | 18:09:00 |
F_CIMSA0724
|
36,84 | 36,9 | 35,52 | 3,22 | 18:09:00 |
F_SOKM0824
|
66,29 | 66,62 | 65,68 | 0,84 | 18:09:37 |
F_AKBNK0824
|
67,88 | 68,83 | 66,99 | -0,01 | 18:09:24 |
F_TCELL0824
|
111,21 | 114,24 | 110,78 | -1,05 | 18:09:24 |
F_ARCLK0724
|
190,68 | 193,3 | 176,3 | 7,99 | 18:09:01 |
F_XAUTRYM1024
|
2849,9 | 2860 | 2835,9 | 0,1 | 18:09:27 |
F_TUPRS0824
|
170,08 | 171,71 | 169,12 | 0,9 | 18:09:45 |
F_XAUTRYM0824
|
2631,16 | 2636,3 | 2616,6 | 0,22 | 18:09:04 |
F_ASELS0724
|
64,84 | 65,62 | 64,3 | -0,05 | 18:09:07 |
F_THYAO0824
|
314,05 | 316,55 | 313,55 | 0,14 | 18:09:51 |
F_USDTRY1224
|
38,9557 | 39,2193 | 38,955 | -0,58 | 18:09:13 |
F_ALARK0724
|
103,95 | 106,16 | 103,1 | -1,71 | 18:09:00 |
F_THYAO0724
|
302,3 | 304,5 | 301,38 | 0,32 | 18:09:07 |
F_SAHOL0824
|
110,03 | 111,45 | 108,22 | -0,62 | 18:09:40 |
F_AKBNK0724
|
65,71 | 66,69 | 64,7 | -0,11 | 18:09:00 |
F_KOZAL0724
|
23,36 | 23,96 | 23,25 | -0,3 | 18:09:07 |
F_YKBNK0724
|
30,45 | 30,72 | 29,94 | 1,37 | 18:09:00 |
F_ENJSA0724
|
70,9 | 71,2 | 69,6 | 0,35 | 18:09:12 |
F_TCELL0724
|
106,85 | 110,29 | 106,49 | -1,38 | 18:09:16 |
F_TTKOM0724
|
49,76 | 50,41 | 49,16 | 0,75 | 18:09:10 |
F_ENKAI0824
|
46,89 | 48,09 | 46,52 | -2,15 | 18:09:04 |
F_DOAS0724
|
243,22 | 248,35 | 241,59 | -0,91 | 18:09:58 |
F_TAVHL0724
|
275,95 | 279,99 | 274,15 | -0,13 | 18:09:38 |
F_KOZAL0824
|
24,33 | 24,75 | 24,22 | -0,41 | 18:09:07 |
F_DOHOL0724
|
17,25 | 17,54 | 17,06 | 0,29 | 18:09:13 |
F_ODAS0724
|
8,68 | 8,77 | 8,54 | 1,4 | 18:09:00 |
F_HALKB0824
|
19,07 | 19,29 | 18,88 | 0,85 | 18:09:00 |
F_OYAKC0824
|
79,55 | 79,55 | 75,55 | 3,42 | 18:09:20 |
F_EKGYO0824
|
12,99 | 13,02 | 12,47 | 1,65 | 18:09:00 |
F_KONTR0724N1
|
52,88 | 53,1 | 47,3 | 8,58 | 18:09:03 |
F_KONTR0824N1
|
52,85 | 53,04 | 48,04 | 7,7 | 18:09:16 |
F_KRDMD0824
|
31,9 | 32,22 | 31,51 | 1,05 | 18:09:08 |
F_SISE0724
|
48,34 | 48,82 | 48,3 | -0,37 | 18:09:09 |
F_ENKAI0724
|
45,75 | 47,15 | 45,2 | -2,31 | 18:09:04 |
F_KRDMD0724
|
30,71 | 31,02 | 30,35 | 1,02 | 18:10:00 |
F_PETKM0724
|
25,86 | 25,92 | 25,32 | 1,02 | 18:09:00 |
F_KCHOL0724
|
222,82 | 223,83 | 217,92 | 1,06 | 18:09:14 |
F_EREGL0724
|
56,45 | 57,19 | 55,85 | -0,79 | 18:09:02 |
F_ISCTR0724
|
15,56 | 15,86 | 15,45 | -0,89 | 18:09:00 |
F_EKGYO0724
|
12,46 | 12,5 | 11,96 | 1,88 | 18:10:00 |
F_GARAN0724
|
125,09 | 127,07 | 122,99 | -0,09 | 18:09:00 |
F_HALKB0724
|
18,35 | 18,54 | 18,14 | 0,99 | 18:09:58 |
F_AEFES0824
|
278,1 | 288,9 | 277,6 | -2,75 | 18:09:38 |
F_AEFES0724
|
267,48 | 277,98 | 266,5 | -2,86 | 18:09:25 |
F_DOHOL0824
|
17,99 | 18,26 | 17,79 | 0,33 | 18:09:34 |
F_HEKTS0724
|
12,88 | 12,99 | 12,77 | -0,31 | 18:09:02 |
F_GUBRF0724
|
164,72 | 175,91 | 163,91 | -1,79 | 18:09:05 |
F_ASTOR0724
|
97,39 | 98,67 | 96 | 0,23 | 18:09:12 |
F_OYAKC0724
|
78,67 | 78,7 | 74,55 | 3,96 | 18:09:01 |
F_GARAN0824
|
129,5 | 131,57 | 127,51 | 0,15 | 18:09:04 |
F_KOZAA0724
|
62,1 | 62,86 | 60,96 | 1,82 | 18:08:00 |
F_TKFEN0724
|
57,85 | 58,09 | 55,84 | 2,97 | 18:09:04 |
F_PGSUS0724N1
|
234,12 | 235,13 | 231,34 | 0,28 | 18:09:00 |
F_VESTL0924
|
81,95 | 82,49 | 77,59 | 3,39 | 17:47:24 |
F_TUPRS0724
|
163,92 | 165,44 | 162,97 | 1,08 | 18:09:26 |
F_EURUSD1024
|
1,0939 | 1,089 | 1,089 | -0,09 | 16:29:38 |
F_XAUUSD1224
|
2447 | 2452 | 2429,55 | 1,2 | 17:58:40 |
F_VAKBN0724
|
22,07 | 22,18 | 21,64 | 1,38 | 18:09:12 |
F_HEKTS0924
|
13,72 | 13,88 | 13,15 | -1,01 | 18:05:30 |
F_HEKTS0824
|
13,2 | 13,31 | 13,03 | -0,3 | 18:09:19 |
F_XLBNK1024
|
15049 | 15161,25 | 14951,75 | 0,13 | 16:56:32 |
F_TAVHL0824
|
287,15 | 290 | 284,9 | 0,09 | 18:09:38 |
F_SAHOL0724
|
105,84 | 107,6 | 104 | -0,75 | 18:09:05 |
F_VESTL0824
|
78,79 | 80,11 | 76,01 | 2,67 | 18:09:03 |
F_SOKM0724
|
63,62 | 63,95 | 63,01 | 0,87 | 18:09:16 |
F_PGSUS0824
|
241,45 | 244,3 | 237,86 | 0,25 | 18:09:25 |
F_XPDUSD0824
|
915,1 | 917,05 | 917 | -0,54 | 21:01:05 |
F_YKBNK0824
|
31,61 | 31,94 | 31,19 | 1,12 | 18:09:18 |
F_YKBNK0924
|
32,91 | 33,32 | 32,65 | 1,78 | 17:56:40 |
F_BIMAS0724
|
613,32 | 619,25 | 611,04 | -0,57 | 18:09:05 |
F_ASELS0824
|
67,04 | 67,97 | 66,65 | -0,22 | 18:09:43 |
F_FROTO0824
|
1024,99 | 1034,84 | 1016 | -0,34 | 18:08:15 |
F_BIMAS0824
|
620,13 | 627,4 | 618,97 | -0,56 | 18:08:15 |
F_GUBRF0824
|
168,17 | 180,3 | 167,07 | -2,72 | 18:09:06 |
F_SASA0824
|
47,66 | 48,45 | 47,1 | -0,36 | 18:08:15 |
F_SISE0824
|
50,23 | 50,74 | 50,08 | -0,4 | 18:09:42 |
F_KCHOL0824
|
231,25 | 232,11 | 226,37 | 0,85 | 18:09:06 |
F_TOASO0724
|
284,08 | 288,18 | 282,59 | -0,16 | 18:09:16 |
F_TOASO0824
|
296,58 | 300 | 294,39 | 0,04 | 18:08:15 |
F_USDTRY1024
|
36,575 | 36,8301 | 36,545 | -0,62 | 18:09:10 |
F_MGROS0724
|
563,69 | 588,38 | 560,5 | -3,46 | 18:09:57 |
F_DOAS0824
|
245,35 | 255 | 241,63 | -1,39 | 18:08:15 |
F_TAVHL0924
|
297,87 | 299,2 | 297,47 | 0,14 | 16:55:46 |
F_ODAS0924
|
9,41 | 9,5 | 9,3 | 0,86 | 18:05:12 |
F_SISE0924
|
52,4 | 52,8 | 52,26 | -0,36 | 17:51:11 |
F_AKSEN0824
|
45,61 | 45,97 | 44,8 | 2,03 | 18:08:02 |
F_ALARK0824
|
108,37 | 110,75 | 107,75 | -2,13 | 18:09:00 |
F_KOZAA0824
|
64,6 | 65,35 | 61,68 | 1,86 | 18:02:33 |
F_FROTO0724
|
1001,43 | 1014,71 | 992,7 | -0,39 | 18:09:37 |
F_TOASO0924
|
308,27 | 321,97 | 307,03 | 0,02 | 17:26:33 |
F_XPTUSD0824
|
946,2 | 947,2 | 942,6 | -0,27 | 18:03:31 |
F_EURUSD0724
|
1,0856 | 1,0864 | 1,0844 | -0,03 | 18:09:10 |
F_XU0301224
|
14030,5 | 14127,5 | 14011 | -0,18 | 18:07:08 |
F_ENKAI0924
|
48,77 | 50,04 | 48,5 | -2,14 | 17:45:39 |
F_ENJSA0824
|
73,7 | 74,15 | 72,5 | 0,07 | 18:06:48 |
F_VAKBN0824
|
22,93 | 23,11 | 22,55 | 1,19 | 18:00:51 |
F_USDTRY0924
|
35,42 | 35,6125 | 35,3573 | -0,46 | 18:09:06 |
F_AKSEN0924
|
47,41 | 47,78 | 46,86 | 1,59 | 17:23:35 |
F_TKFEN0924
|
62,09 | 62 | 60,62 | -0,83 | 17:17:09 |
F_USDTRY0724
|
33,0666 | 33,2509 | 33,0101 | -0,36 | 18:09:10 |
F_AKBNK0924
|
71,11 | 71,54 | 69,86 | 0,27 | 16:17:00 |
F_TSKB0824
|
13,28 | 13,28 | 12,78 | 4,16 | 18:09:29 |
F_USDTRY0824
|
34,182 | 34,37 | 34,1311 | -0,38 | 18:09:02 |
F_EURTRY1224
|
42,65 | 42,79 | 42,5012 | -0,48 | 16:04:47 |
F_ISCTR0924
|
16,86 | 17,17 | 16,78 | -0,35 | 18:07:56 |
F_USDTRY0525
|
44,9 | 45,0996 | 44,9 | -0,39 | 17:52:34 |
F_EKGYO0924
|
13,45 | 13,47 | 13 | 2,75 | 17:57:34 |
F_USDTRY0225
|
41,2529 | 41,5 | 41,2525 | -0,52 | 16:19:06 |
F_GUBRF0924
|
176,19 | 189,64 | 180,2 | -0,48 | 18:09:35 |
F_KOZAL0924
|
25,18 | 25,76 | 25,15 | -0,43 | 18:00:18 |
F_USDTRY0425
|
43,632 | 43,858 | 43,6301 | -0,42 | 17:48:27 |
F_USDTRY0825
|
48,1012 | 48,398 | 48,1006 | -0,3 | 18:01:06 |
F_SAHOL0924
|
113,41 | 115,24 | 112,55 | -0,43 | 16:54:31 |
F_TKFEN0824
|
60,14 | 60,38 | 58,13 | 2,7 | 18:09:08 |
O_USDTRYKE0824P34500
|
656 | 655,9 | 530,1 | 4,05 | 15:38:42 |
O_USDTRYKE0824P35000
|
1011,4 | 1011,4 | 927,9 | 5,07 | 17:20:20 |
O_USDTRYKE0824P33500
|
115,1 | 85 | 85 | -6,7 | 13:14:44 |
F_HALKB0924
|
19,96 | 19,98 | 19,58 | 1,58 | 15:48:32 |
F_VAKBN0924
|
23,86 | 23,93 | 23,52 | -0,08 | 17:49:15 |
F_ALARK0924
|
114,13 | 114,13 | 114,13 | -0,33 | 10:05:11 |
F_USDTRY0725
|
47,05 | 47,05 | 47,05 | -0,06 | 17:09:44 |
F_ASELS0924
|
69,29 | 70,25 | 69,2 | -0,93 | 17:28:14 |
F_TUPRS0924
|
176,3 | 177,57 | 175 | 1,12 | 16:43:01 |
F_GBPUSD0824
|
1,2861 | 1,287 | 1,287 | 0,06 | 15:23:34 |
F_EURUSD0824
|
1,0875 | 1,0891 | 1,0868 | 0,12 | 17:59:44 |
F_SOKM0924
|
69,27 | 69,26 | 68,79 | -0,22 | 18:04:54 |
F_KONTR0924N1
|
54,64 | 54,61 | 49,02 | 9,29 | 18:09:22 |
F_GARAN0924
|
134,25 | 135,77 | 131,38 | 1,07 | 18:04:03 |
F_THYAO0924
|
327,46 | 331,79 | 327 | 0,03 | 18:07:35 |
F_BRSAN0824
|
452,99 | 470,44 | 450,51 | -3,33 | 18:09:22 |
F_MGROS0824
|
587,42 | 610,22 | 584,66 | -3,34 | 18:08:04 |
F_XAUTRYM1224
|
3076 | 3084,94 | 3062,86 | 0,12 | 17:55:08 |
F_TTKOM0924
|
53,65 | 55,98 | 53,45 | 0,6 | 17:59:19 |
F_USDTRY0625
|
45,92 | 46,05 | 46 | -0,21 | 17:04:05 |
F_OYAKC0924
|
82,97 | 81,99 | 78,74 | 3,38 | 18:08:40 |
F_PGSUS0924
|
246,26 | 0 | 0 | 0 | 13:35:09 |
F_EREGL0924
|
61,08 | 61,87 | 61,24 | -0,36 | 18:01:00 |
F_CIMSA0924
|
39,53 | 39,34 | 38,82 | 1,73 | 17:56:15 |
F_FROTO0924
|
1063 | 1083,68 | 1067,21 | -0,15 | 18:08:24 |
F_USDTRY1124
|
37,7009 | 37,9987 | 37,7009 | -0,7 | 18:09:55 |
F_XPDUSD1024
|
959,45 | 959,45 | 958,1 | -0,19 | 12:53:11 |
F_X10XB0824
|
13331,75 | 13362 | 13291,75 | -0,52 | 17:44:22 |
F_KOZAA0924
|
67,41 | 68,2 | 66,67 | 2,03 | 17:20:58 |
F_ARCLK0924
|
203,97 | 210,73 | 193,09 | 6,41 | 18:03:12 |
TM_F_USDTRY120824
|
33,57 | 33,8699 | 33,8699 | 0,78 | 15:06:05 |
F_DOAS0924
|
254,99 | 263,52 | 252,04 | 0,66 | 17:19:27 |
F_TCELL0924
|
116,59 | 119,1 | 116,96 | -0,42 | 17:23:23 |
F_TSKB0924
|
13,75 | 13,7 | 13,34 | 1,71 | 18:08:20 |
F_DOHOL0924
|
18,62 | 18,89 | 18,51 | 1,62 | 18:02:02 |
F_XPTUSD1024
|
961,4 | 963,4 | 963,4 | 0,25 | 10:51:30 |
O_USDTRYKE0824C34500
|
276,2 | 0 | 0 | 0 | 13:34:41 |
F_PETKM0924
|
27,7 | 27,82 | 26,3 | 1,35 | 17:33:49 |
F_SASA0924
|
49,73 | 50,4 | 49,3 | -0,22 | 17:52:35 |
F_KRDMD0924
|
33,1 | 33,79 | 32,35 | 1,28 | 17:22:21 |
F_EURTRY0724
|
35,8619 | 36,0741 | 35,8515 | -0,27 | 17:43:55 |
O_USDTRYKE0824P34000
|
286,6 | 277,9 | 274 | -12,43 | 15:11:32 |
O_USDTRYKE0824C35000
|
185 | 155,4 | 144,7 | -45,68 | 17:55:33 |
F_USDTRY0125
|
40,1799 | 40,32 | 40,1002 | -0,45 | 17:46:35 |
F_KCHOL0924
|
241,2 | 244,6 | 235,18 | 0,73 | 17:55:51 |
F_ENJSA0924
|
77,09 | 76,62 | 74,67 | -1,96 | 15:56:10 |
F_ASTOR0924
|
102,67 | 104,45 | 101,04 | -0,18 | 17:57:02 |
F_EURTRY0824
|
37,215 | 37,3696 | 37,1987 | -0,28 | 17:44:20 |
F_AEFES0924
|
289 | 295,95 | 287,01 | -2,96 | 15:15:30 |
F_EURUSD1224
|
1,095 | 1,0967 | 1,095 | 0,35 | 15:31:08 |
O_USDTRYKE0824C35500
|
188 | 188 | 169,4 | -15,62 | 15:07:04 |
O_USDTRYKE0724P33000
|
80,5 | 51,2 | 44,4 | 14,54 | 17:41:30 |
F_GBPUSD0724
|
1,2868 | 1,2873 | 1,2851 | -0,18 | 18:09:43 |
TM_F_USDTRY240724
|
32,8697 | 0 | 0 | 0 | 14:41:47 |
F_MGROS0924
|
614,22 | 621,85 | 621,85 | 1,11 | 17:07:50 |
F_EURTRY1024
|
39,789 | 39,777 | 39,6601 | -0,15 | 18:04:13 |
O_USDTRYKE0724P33500
|
494,6 | 409,4 | 328,4 | 25,78 | 15:06:44 |
O_USDTRYKE0824C33500
|
747,8 | 774,6 | 774,6 | -3,51 | 13:47:38 |
F_USDTRY1025
|
50,3 | 50,539 | 50,3 | -0,18 | 17:09:44 |
F_USDTRY0925
|
49,2502 | 49,4986 | 49,25 | -0,19 | 15:05:30 |
F_XPDUSD1224
|
990 | 1030 | 1030 | 4,04 | 10:26:48 |
F_BIMAS0924
|
634 | 635,58 | 633 | -0,37 | 17:20:35 |
F_GBPUSD1224
|
1,285 | 1,3039 | 1,285 | 1,38 | 18:09:51 |
F_USDTRY0325
|
42,5 | 42,71 | 42,361 | -0,38 | 17:59:32 |
O_USDTRYKE0724C33500
|
25 | 36,4 | 21,4 | -46,92 | 12:33:36 |
TM_F_USDTRY120924
|
34,6501 | 0 | 0 | 0 | 16:43:28 |
F_X10XB1024
|
14277,25 | 14239,75 | 14239,75 | 0,27 | 13:56:12 |
F_XLBNK1224
|
16196,25 | 16429,75 | 16020,75 | -0,65 | 16:41:49 |
TM_F_USDTRY111124
|
36,9605 | 37,6494 | 36,9605 | -0,03 | 16:13:08 |
F_XPTUSD1224
|
984,5 | 984,5 | 984,5 | -2,72 | 17:53:51 |
O_USDTRYKE0724C33000
|
113,3 | 261,5 | 119,1 | -54,75 | 15:46:34 |
O_USDTRYKE0724C32000
|
1100,5 | 0 | 0 | 0 | 09:55:03 |
O_USDTRYKE0824P33000
|
42,9 | 0 | 0 | 0 | 10:02:28 |
TM_O_USDTRYKE311024C36000
|
1254 | 0 | 0 | 0 | 11:57:50 |
O_USDTRYKE0724C34000
|
16 | 16 | 9,7 | 61,62 | 14:05:29 |
O_USDTRYKE0724C32500
|
521,2 | 725,8 | 602,2 | -16,14 | 15:06:13 |
O_USDTRYKE0724C34500
|
3,7 | 0 | 0 | 0 | 10:53:44 |
O_USDTRYKE0824P32500
|
5 | 5 | 5 | 4900 | 15:38:34 |
F_RUBTRY1224
|
0,4481 | 0,4481 | 0,36672 | 9,97 | 16:14:08 |
F_CNHTRY0824
|
4,7062 | 4,7062 | 4,6936 | -3,37 | 16:13:08 |
F_XSD250824
|
15192 | 0 | 0 | 0 | 16:13:08 |
O_USDTRYKE0724P32500
|
5 | 5 | 5 | 85,19 | 10:06:11 |
O_USDTRYKE0824C34000
|
580,9 | 583,4 | 563 | 30,22 | 11:56:07 |
F_BRSAN0924
|
479,77 | 479 | 470,01 | -4,48 | 15:45:56 |
F_CNHTRY0724
|
4,5598 | 4,56 | 4,5589 | -0,71 | 14:11:00 |
TM_O_USDTRYKE291124C38000
|
1220 | 0 | 0 | 0 | 14:23:11 |