| Kontrat | Son Fiyat | En Yüksek | En Düşük | Günlük Değişim (%) | Saat |
|---|---|---|---|---|---|
|
F_XAGUSD1224
|
31,03 | 31,18 | 30,89 | -0,96 | 23:00:00 |
|
F_XAUUSD0225
|
2714 | 2712,45 | 2702,65 | 1,05 | 22:45:05 |
|
F_XAUUSD1224
|
2686,9 | 2689,95 | 2678,1 | 0,92 | 22:59:18 |
|
F_XU0301224
|
10661 | 10673,5 | 10638,5 | 4,15 | 22:59:10 |
|
F_XAGUSD0225
|
31,4 | 31,52 | 31,31 | -1,01 | 22:59:26 |
|
F_XPDUSD1224
|
1038 | 1049,5 | 1027,35 | 0,68 | 18:07:35 |
|
F_XAGUSD0425
|
31,79 | 31,88 | 31,7 | -0,93 | 22:51:57 |
|
F_XPTUSD1224
|
979,75 | 0 | 0 | 0 | 20:48:23 |
|
F_XU0300225
|
11263,75 | 11275 | 11255,75 | 3,86 | 22:57:12 |
|
F_XPDUSD0225
|
1075,1 | 1044,25 | 1044,05 | -0,58 | 16:37:35 |
|
F_XAUUSD0425
|
2735,75 | 2735,5 | 2732,5 | 0,98 | 22:02:30 |
|
F_XLBNK1224
|
12499,25 | 12499 | 12402 | 6,3 | 22:41:26 |
|
F_SASA1124
|
3,94 | 3,96 | 3,84 | 2,86 | 18:09:00 |
|
F_HEKTS1224
|
3,57 | 3,58 | 3,46 | 2,29 | 18:09:46 |
|
F_ODAS1124
|
6,24 | 6,3 | 5,96 | 1,13 | 18:09:02 |
|
F_CIMSA1124
|
39,93 | 40,2 | 38 | 2,49 | 18:09:01 |
|
F_KOZAL1124
|
21,83 | 21,83 | 20,3 | 9,97 | 18:09:00 |
|
F_DOHOL1124
|
14 | 14,02 | 13,39 | 4,01 | 18:09:00 |
|
F_GUBRF1124
|
218,15 | 220,4 | 211,17 | 3,82 | 18:09:03 |
|
F_AKSEN1124
|
33,98 | 34,07 | 32,6 | 2,82 | 18:09:07 |
|
F_HEKTS1124N1
|
3,48 | 3,5 | 3,39 | 2,65 | 18:09:00 |
|
F_BRSAN1124
|
456,39 | 459,41 | 440,3 | 2,71 | 18:02:03 |
|
F_EKGYO1124
|
12,17 | 12,19 | 11,28 | 7,41 | 18:09:00 |
|
F_ALARK1124
|
95,57 | 95,99 | 91,1 | 3,73 | 18:09:00 |
|
F_AKBNK1124
|
57,34 | 57,57 | 52,85 | 8,29 | 18:09:00 |
|
F_VESTL1124
|
59,02 | 59,28 | 56,88 | 3,74 | 18:09:06 |
|
F_XAUTRYM1224
|
3100 | 3110 | 3086 | 0,79 | 18:09:05 |
|
F_SOKM1124
|
39,7 | 39,69 | 37,97 | 3,74 | 18:09:02 |
|
F_PETKM1124
|
17,77 | 17,86 | 17,22 | 3,25 | 18:09:00 |
|
F_TKFEN1124
|
82,14 | 82,74 | 79,57 | 0,53 | 18:09:22 |
|
F_TKFEN1224
|
84,78 | 85,25 | 82,27 | 0,51 | 18:09:39 |
|
F_YKBNK1224
|
29,22 | 29,33 | 27,5 | 6,45 | 18:09:30 |
|
F_TUPRS1124
|
144,75 | 145,4 | 140,37 | 2,73 | 18:09:00 |
|
F_XAUTRYM0425
|
3554,21 | 3565 | 3527,02 | 0,75 | 17:54:30 |
|
F_THYAO1124
|
280,38 | 280,4 | 269,04 | 3,12 | 18:09:00 |
|
F_USDTRY0425
|
40,3437 | 40,398 | 40,2812 | -0,12 | 18:00:08 |
|
F_SISE1124
|
40,52 | 40,63 | 39,04 | 3,61 | 18:09:00 |
|
F_PGSUS1124
|
224,72 | 224,91 | 219,25 | 2,3 | 18:10:00 |
|
F_KRDMD1124
|
26,52 | 26,98 | 25,27 | 4,41 | 18:09:00 |
|
F_KCHOL1124
|
190,55 | 191,57 | 185,51 | 2,61 | 18:09:00 |
|
F_USDTRY1124
|
34,74 | 34,8238 | 34,7055 | -0,16 | 18:09:50 |
|
F_YKBNK1124
|
28,33 | 28,44 | 26,6 | 6,58 | 18:09:00 |
|
F_VAKBN1124
|
25,17 | 25,21 | 23,7 | 4,7 | 18:09:09 |
|
F_GARAN1124
|
115,6 | 115,99 | 109,8 | 5,11 | 18:09:00 |
|
F_ENKAI1124
|
49,83 | 50,28 | 48,24 | 2,19 | 18:09:00 |
|
F_EREGL1124
|
50,25 | 50,38 | 48,43 | 3,76 | 18:09:00 |
|
F_ISCTR1124
|
13,31 | 13,37 | 12,57 | 5,55 | 18:10:00 |
|
F_USDTRY0125
|
37,1676 | 37,2367 | 37,1075 | -0,03 | 17:13:08 |
|
F_ASELS1224
|
70,44 | 70,6 | 67,01 | 3,77 | 18:09:41 |
|
F_ASELS1124
|
68,48 | 68,59 | 65,11 | 3,63 | 18:09:00 |
|
F_OYAKC1224
|
70,1 | 70,9 | 67,89 | 1,36 | 18:08:56 |
|
F_SISE1224
|
41,66 | 41,82 | 39,93 | 3,55 | 18:09:46 |
|
F_OYAKC1124
|
67,87 | 68,12 | 65,62 | 1,48 | 18:09:23 |
|
F_EREGL1224
|
51,75 | 51,95 | 50 | 3,52 | 18:09:14 |
|
F_TTKOM1224
|
48,25 | 48,3 | 46,22 | 4,13 | 18:09:46 |
|
F_TTKOM1124
|
46,91 | 46,94 | 44,83 | 4,4 | 18:09:00 |
|
F_TCELL1224
|
97,08 | 97,4 | 94,78 | 2,21 | 18:09:46 |
|
F_TCELL1124
|
96,77 | 97,06 | 94,11 | 2,26 | 18:09:00 |
|
F_TSKB1124
|
12,61 | 12,65 | 12,05 | 4,56 | 18:09:00 |
|
F_DOAS1124
|
206,53 | 207,59 | 199,34 | 3,89 | 18:09:00 |
|
F_AEFES1124
|
197,75 | 199,57 | 195,36 | -0,76 | 18:09:07 |
|
F_MGROS1124
|
473,88 | 475,3 | 459,69 | 2,33 | 18:09:00 |
|
F_HALKB1224
|
16,76 | 16,82 | 16,23 | 3,57 | 18:09:26 |
|
F_HALKB1124
|
16,28 | 16,3 | 15,67 | 3,96 | 18:09:13 |
|
F_KRDMD1224
|
27,35 | 27,83 | 26,24 | 4,11 | 18:09:03 |
|
F_PETKM1224
|
18,34 | 18,44 | 17,78 | 3,27 | 18:09:46 |
|
F_FROTO1124
|
1000,99 | 1011,68 | 979 | 1,54 | 18:09:02 |
|
F_EKGYO1224
|
12,54 | 12,55 | 11,62 | 7,09 | 18:09:21 |
|
F_USDTRY1224
|
35,983 | 36,06 | 35,9321 | -0,05 | 18:09:05 |
|
F_ISCTR1224
|
13,76 | 13,8 | 13,01 | 5,36 | 18:09:00 |
|
F_YKBNK0125
|
30,18 | 30,3 | 28,58 | 6,39 | 17:57:24 |
|
F_ARCLK1124
|
139,4 | 140,19 | 132,29 | 4,29 | 18:09:15 |
|
F_EURUSD1124
|
1,0545 | 1,0552 | 1,052 | 0,09 | 18:09:10 |
|
F_GARAN1224
|
119,14 | 119,53 | 113,63 | 4,82 | 18:09:46 |
|
F_USDTRY0225
|
38,19 | 38,2998 | 38,1551 | -0,15 | 17:59:00 |
|
F_SAHOL1124
|
87,27 | 88,15 | 81,79 | 6,5 | 18:09:00 |
|
F_USDTRY0325
|
39,23 | 39,3749 | 39,1761 | -0,11 | 17:51:49 |
|
F_USDTRY0525
|
41,3503 | 41,384 | 41,2225 | -0,1 | 14:53:30 |
|
F_EURTRY1224
|
37,8959 | 37,9935 | 37,889 | -0,28 | 15:16:04 |
|
F_BIMAS1124
|
459,54 | 461,5 | 447,11 | 2,1 | 18:09:00 |
|
F_XAUTRYM0225
|
3324,51 | 3339,49 | 3317,21 | 0,61 | 18:09:28 |
|
F_ARCLK1224
|
143,85 | 144,32 | 137,97 | 4,35 | 17:58:00 |
|
F_TOASO1124
|
202,2 | 202,7 | 193,54 | 4,55 | 18:09:00 |
|
F_ULKER1124
|
102,82 | 104,3 | 100,52 | 1,49 | 18:09:00 |
|
F_ASTOR1124
|
98,04 | 98,92 | 94,73 | 2,43 | 18:09:00 |
|
F_BRSAN1224
|
468,77 | 471,83 | 453,39 | 2,23 | 18:02:03 |
|
F_TUPRS1224
|
148,22 | 149,03 | 142,9 | 2,97 | 18:09:55 |
|
F_KONTR1124
|
49,23 | 49,25 | 46,29 | 6,58 | 18:09:00 |
|
F_EURUSD1225
|
1,0789 | 1,0797 | 1,0774 | 0,35 | 15:18:24 |
|
F_EURTRY1124
|
36,6032 | 36,7127 | 36,5201 | -0,2 | 17:38:53 |
|
F_ENJSA1124
|
59,92 | 60,24 | 57,51 | 3,04 | 18:09:21 |
|
F_EKGYO0125
|
12,99 | 13,03 | 12,13 | 6,83 | 18:07:36 |
|
F_AKBNK0125
|
60,93 | 61,25 | 56,11 | 7,47 | 17:57:06 |
|
F_AKBNK1224
|
59,13 | 59,36 | 54,67 | 8,2 | 18:09:08 |
|
F_DOHOL1224
|
14,45 | 14,49 | 13,9 | 3,95 | 18:09:30 |
|
F_ENKAI1224
|
50,36 | 50,93 | 48,88 | 2,79 | 18:09:48 |
|
F_KOZAA1124
|
75,25 | 75,25 | 70,69 | 10 | 17:56:16 |
|
F_TAVHL1124
|
268,99 | 270,19 | 255,69 | 5,21 | 18:09:04 |
|
F_BIMAS1224
|
468,05 | 471 | 454,63 | 2,73 | 18:09:56 |
|
F_ARCLK0125
|
149,3 | 147 | 142,82 | 2,93 | 17:59:50 |
|
F_PGSUS1224
|
230,12 | 230,95 | 225,3 | 1,84 | 18:07:06 |
|
F_KCHOL1224
|
196,5 | 197,7 | 190,71 | 2,41 | 18:09:46 |
|
F_ULKER1224
|
105,7 | 107 | 103,57 | 1,62 | 18:09:46 |
|
F_DOHOL0125
|
15,05 | 15,04 | 14,37 | 4,08 | 18:08:47 |
|
F_EURUSD1224
|
1,056 | 1,0568 | 1,0535 | 0,07 | 18:08:56 |
|
F_BIMAS0125
|
485 | 486 | 468,98 | 1,25 | 18:05:08 |
|
F_EREGL0125
|
53,72 | 53,76 | 51,62 | 3,27 | 17:57:10 |
|
F_ODAS1224
|
6,46 | 6,51 | 6,17 | 1,26 | 18:09:57 |
|
F_AEFES1224
|
204,48 | 206,14 | 201,08 | -0,57 | 18:08:05 |
|
F_ASTOR1224
|
99,7 | 100,4 | 96,11 | 2,69 | 18:01:06 |
|
F_ENJSA0125
|
64,06 | 64,02 | 59,56 | 2,4 | 17:25:55 |
|
F_SASA1224
|
4,06 | 4,06 | 3,94 | 3,31 | 18:09:25 |
|
F_THYAO1224
|
288,59 | 288,56 | 277,01 | 2,97 | 18:09:29 |
|
F_CIMSA1224
|
41,15 | 41,5 | 39,91 | 2,06 | 18:09:01 |
|
F_ENKAI0125
|
52,84 | 52,86 | 50,73 | 2,08 | 17:04:13 |
|
F_GUBRF0125
|
235,88 | 239,65 | 227,13 | 3,38 | 18:09:30 |
|
F_PGSUS0125
|
236,9 | 237,89 | 231,4 | 1,45 | 18:00:29 |
|
F_ENJSA1224
|
61,91 | 62,46 | 59,17 | 3,49 | 18:09:21 |
|
F_GUBRF1224
|
226,04 | 227,93 | 219,1 | 3,53 | 18:09:16 |
|
F_SAHOL1224
|
89,94 | 90,82 | 84,39 | 6,33 | 18:09:03 |
|
F_AEFES0125
|
214,59 | 215,65 | 211,82 | -2,61 | 18:06:10 |
|
F_FROTO1224
|
1028,24 | 1034 | 998,01 | 2,44 | 18:08:55 |
|
F_HEKTS0125
|
3,69 | 3,68 | 3,6 | 1,38 | 18:01:15 |
|
F_VAKBN1224
|
26 | 26,03 | 24,8 | 4,51 | 18:09:09 |
|
F_AKSEN1224
|
35,14 | 35,13 | 33,73 | 2,75 | 18:08:19 |
|
F_ISCTR0125
|
14,33 | 14,33 | 13,02 | 6,15 | 18:09:00 |
|
F_DOAS1224
|
210,56 | 212,03 | 201,3 | 4,08 | 17:58:55 |
|
F_EURUSD0225
|
1,0565 | 1,0596 | 1,0555 | -0,49 | 16:30:03 |
|
F_TOASO1224
|
208,42 | 209 | 199,75 | 4,58 | 18:07:05 |
|
F_ALARK1224
|
98,4 | 98,87 | 94,6 | 3,87 | 18:09:46 |
|
F_KOZAL1224
|
22,54 | 22,55 | 20,96 | 9,89 | 18:09:08 |
|
F_KONTR1224
|
49,75 | 50 | 47,01 | 5,61 | 18:09:30 |
|
F_MGROS1224
|
487,2 | 488,84 | 473,18 | 2,8 | 18:09:46 |
|
F_TAVHL0125
|
280,04 | 287,48 | 277,49 | 4,72 | 18:06:36 |
|
F_TSKB1224
|
13,01 | 13,04 | 12,47 | 4 | 18:09:14 |
|
F_KONTR0125
|
50,4 | 50,9 | 47,41 | 7,16 | 18:09:30 |
|
F_FROTO0125
|
1034 | 1036,99 | 1017,1 | 0,2 | 14:27:28 |
|
F_VESTL1224
|
60,93 | 61,11 | 58,83 | 3,42 | 18:04:45 |
|
F_USDTRY1025
|
46,0611 | 46,1201 | 46,1 | -0,07 | 17:48:31 |
|
F_USDTRY1125
|
47,0501 | 47,07 | 46,9266 | -0,02 | 14:33:04 |
|
F_USDTRY0925
|
45,1048 | 45,1048 | 45,1048 | -0,33 | 12:49:15 |
|
F_TCELL0125
|
100,99 | 101 | 98,22 | 2,64 | 18:03:28 |
|
F_KOZAA1224
|
77,39 | 77,39 | 72,5 | 9,99 | 18:04:59 |
|
F_OYAKC0125
|
71,8 | 72,22 | 69,6 | 0,59 | 16:41:04 |
|
F_ASTOR0125
|
102,12 | 102,12 | 100,05 | 3,27 | 17:43:09 |
|
F_USDTRY1225
|
47,9 | 48,1997 | 47,7501 | -0,03 | 17:13:42 |
|
F_SASA0125
|
4,2 | 4,21 | 4,1 | 2,2 | 18:02:23 |
|
F_XLBNK0225
|
13083 | 13114,5 | 12642,5 | 2,99 | 17:05:32 |
|
F_USDTRY0825
|
44,3 | 44,37 | 44,3 | -0,12 | 15:12:40 |
|
F_USDTRY0126
|
48,9169 | 48,7501 | 48,7501 | -0,35 | 17:58:11 |
|
F_KCHOL0125
|
204,4 | 205 | 199,35 | 1,54 | 17:59:24 |
|
F_SOKM1224
|
40,98 | 40,97 | 39,24 | 3,7 | 18:08:06 |
|
F_CIMSA0125
|
42,58 | 42,59 | 41,09 | 0,61 | 18:01:37 |
|
F_SAHOL0125
|
93,69 | 93,77 | 88,1 | 5,07 | 18:04:20 |
|
O_USDTRYKE1124P35000
|
277,8 | 0 | 0 | 0 | 10:01:29 |
|
TM_O_USDTRYKE311224P36000
|
515,4 | 515,4 | 515,4 | -17,54 | 16:06:17 |
|
O_USDTRYKE1224P36500
|
882 | 940,6 | 890 | -9,74 | 15:31:37 |
|
F_ASELS0125
|
71,99 | 72,6 | 69,59 | 2,74 | 18:09:39 |
|
F_VESTL0125
|
62,75 | 63,2 | 61,54 | 0,13 | 16:42:58 |
|
F_AKSEN0125
|
36,02 | 35,95 | 35,95 | -2,04 | 15:09:54 |
|
F_SOKM0125
|
42,62 | 42,64 | 41,1 | 3,87 | 17:12:36 |
|
F_X10XB1224
|
11805 | 11779,75 | 11555,5 | 0,39 | 17:02:07 |
|
F_ODAS0125
|
6,69 | 6,73 | 6,43 | 0 | 18:08:00 |
|
F_TTKOM0125
|
49,77 | 49,77 | 48,36 | 3,64 | 17:42:24 |
|
F_VAKBN0125
|
26,06 | 26,6 | 25,88 | 0,97 | 17:25:59 |
|
O_USDTRYKE1124P34000
|
4,9 | 6,3 | 4,8 | 1500 | 16:03:20 |
|
O_USDTRYKE1124C35500
|
21,1 | 29,3 | 29,2 | -51,58 | 14:25:25 |
|
F_ULKER0125
|
111,7 | 111,7 | 106,49 | 0,62 | 15:26:30 |
|
F_TAVHL1224
|
277,12 | 278,5 | 264,8 | 4,76 | 18:09:20 |
|
F_HALKB0125
|
17,41 | 17,43 | 16,86 | 4,12 | 17:09:42 |
|
F_USDTRY0725
|
43,3017 | 43,35 | 43,1772 | -0,23 | 17:43:03 |
|
F_USDTRY0625
|
42,3322 | 42,397 | 42,3022 | -0,16 | 18:04:38 |
|
F_KRDMD0125
|
28,4 | 28,98 | 26,9 | 4,51 | 17:37:19 |
|
F_PETKM0125
|
19,01 | 19,08 | 18,56 | 2,92 | 18:09:28 |
|
F_KOZAL0125
|
23,1 | 23,1 | 21,2 | 9,27 | 18:04:05 |
|
F_THYAO0125
|
299,99 | 299,98 | 290,01 | 3,16 | 18:05:14 |
|
F_SISE0125
|
43,22 | 43,34 | 41,66 | 3,88 | 18:00:01 |
|
F_TKFEN0125
|
87,7 | 87,65 | 85,55 | -1,89 | 17:57:30 |
|
F_TOASO0125
|
217,06 | 219 | 210,5 | 4,07 | 16:09:08 |
|
F_GBPUSD1224
|
1,2665 | 1,2699 | 1,2675 | 0,35 | 17:21:39 |
|
O_USDTRYKE1124P34500
|
74 | 74 | 55,1 | -31,92 | 14:51:49 |
|
F_EURTRY0225
|
40,2 | 40,2001 | 40,1999 | -0,45 | 15:55:14 |
|
F_XU0300425
|
11850 | 11850 | 11471,25 | 3,76 | 17:43:26 |
|
F_ALARK0125
|
101,5 | 101,88 | 99,01 | 2,81 | 15:21:34 |
|
O_USDTRYKE1224C36500
|
365,6 | 380,9 | 364,3 | -23,74 | 16:02:54 |
|
F_GBPUSD0225
|
1,2609 | 1,268 | 1,264 | -1,34 | 12:35:09 |
|
F_KOZAA0125
|
80,41 | 80,41 | 75 | 10 | 15:14:46 |
|
F_TSKB0125
|
13,35 | 13,3 | 13,19 | 3,5 | 17:20:45 |
|
F_GARAN0125
|
122,71 | 123,69 | 117,02 | 4,43 | 18:00:32 |
|
F_EURTRY1225
|
51,3999 | 51,3312 | 51,3123 | -0,16 | 17:00:44 |
|
O_USDTRYKE1124C34500
|
275 | 320,3 | 300 | -19,74 | 14:54:34 |
|
F_USDTRY0226
|
49,9168 | 49,7101 | 49,7101 | -0,42 | 11:09:00 |
|
F_XPDUSD0425
|
1032 | 1032 | 1032 | -2,88 | 10:05:46 |
|
F_TUPRS0125
|
154,99 | 153,83 | 148,88 | 2,29 | 17:41:53 |
|
F_X10XB0225
|
12478,25 | 12396,25 | 12348,25 | 1,1 | 14:28:12 |
|
F_DOAS0125
|
215,99 | 211 | 209,2 | -0,43 | 17:22:33 |
|
F_MGROS0125
|
506 | 495,83 | 495,83 | -0,62 | 17:23:23 |
|
F_XPTUSD0225
|
989,1 | 999,9 | 999,9 | 1,09 | 12:08:22 |
|
F_GBPUSD1225
|
1,2601 | 0 | 0 | 0 | 13:59:06 |
|
O_USDTRYKE1124P35500
|
685,9 | 686 | 684,5 | 8,67 | 10:37:04 |
|
O_USDTRYKE1224P35500
|
271,5 | 290 | 290 | -18,56 | 16:06:17 |
|
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
|
96,8 | 104,3 | 104,3 | -32,67 | 14:25:22 |
|
F_XLBNK0425
|
13649,75 | 13644,25 | 13198,75 | 1,74 | 16:57:50 |
|
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
|
154,5 | 155,2 | 155,2 | 7,48 | 15:15:10 |
|
TM_F_USDTRY221124
|
34,5497 | 0 | 0 | 0 | 17:55:50 |
|
F_X10XB0425
|
13150 | 13150 | 13000 | 1,04 | 14:28:01 |
|
O_USDTRYKE1224C36000
|
474 | 531,7 | 486,9 | -18,52 | 16:07:02 |
|
O_USDTRYKE1224C35500
|
756,8 | 0 | 0 | 0 | 13:33:18 |
|
O_USDTRYKE1224C37000
|
265 | 291,3 | 261,1 | -31,52 | 15:28:03 |
|
O_USDTRYKE1124C34000
|
751,1 | 751,1 | 751,1 | -5,2 | 14:25:20 |
|
O_USDTRYKE1224C37500
|
183,8 | 183,8 | 183,8 | -40,94 | 15:46:17 |
|
O_USDTRYKE1124P33500
|
1 | 1 | 1 | 900 | 15:50:01 |
|
TM_F_USDTRY240125
|
36,8002 | 36,8002 | 36,8002 | -0,97 | 18:03:43 |
