Kontrat | Son Fiyat | En Yüksek | En Düşük | Günlük Değişim (%) | Saat |
---|---|---|---|---|---|
F_XAUUSD1024
|
2619 | 2625,9 | 2614,95 | -0,39 | 19:48:04 |
F_XLBNK1024
|
12084,75 | 12084,75 | 12084,75 | 1,03 | 19:01:58 |
F_XU0301024
|
10402 | 10419,25 | 10398 | 1,25 | 19:48:05 |
F_XAUUSD1224
|
2642,8 | 2646,1 | 2642,8 | -0,39 | 19:44:52 |
F_XAGUSD1024
|
30,6 | 30,82 | 30,61 | -0,29 | 19:48:04 |
F_MGROS1024
|
457,09 | 459,35 | 431,68 | 3,75 | 18:09:08 |
F_KRDMD1024
|
25,84 | 25,93 | 25,1 | 2,26 | 18:09:00 |
F_EKGYO1024
|
10,35 | 10,36 | 9,81 | 2,48 | 18:10:00 |
F_ODAS1024
|
5,97 | 6,18 | 5,87 | -2,45 | 18:09:02 |
F_ASTOR1024
|
71,09 | 72,46 | 68,98 | -1,1 | 18:09:05 |
F_ENKAI1024
|
46,59 | 46,8 | 44,94 | 0,17 | 18:09:05 |
F_OYAKC1024
|
63,6 | 64,21 | 62,51 | -1,15 | 18:09:13 |
F_KOZAA1024
|
58,13 | 58,46 | 56,68 | 0,47 | 18:08:00 |
F_XAGUSD1224
|
31,05 | 31,23 | 31,06 | -0,03 | 19:40:51 |
F_PETKM1024
|
20,3 | 20,33 | 19,71 | 2,06 | 18:09:05 |
F_CIMSA1024
|
33,94 | 34,01 | 32,1 | 4,85 | 18:09:02 |
F_AKBNK1024
|
58,74 | 58,77 | 55,63 | 2,07 | 18:09:00 |
F_XPTUSD1224
|
972,65 | 974,35 | 965,9 | -0,99 | 17:56:35 |
F_GUBRF1024
|
197,8 | 199,33 | 191,48 | 0,07 | 18:09:01 |
F_KOZAL1024
|
20,91 | 20,97 | 20,45 | 0,77 | 18:09:04 |
F_XAUTRYM1024
|
2954,55 | 2963,07 | 2944,75 | -0,27 | 18:09:08 |
F_ALARK1024
|
88,8 | 89,27 | 87 | -0,01 | 18:09:06 |
F_DOAS1024
|
219,5 | 220,44 | 210,71 | 1,71 | 18:09:08 |
F_DOHOL1024
|
13,83 | 13,85 | 13,37 | 1,99 | 18:09:00 |
F_ASELS1024
|
60,3 | 60,45 | 58,6 | 1,63 | 18:09:05 |
F_ENJSA1024
|
59,09 | 59,28 | 56,69 | 1,6 | 18:07:25 |
F_XAUTRYM1224
|
3186 | 3198,39 | 3176 | -0,4 | 18:09:27 |
F_XAUTRYM0225
|
3411,86 | 3424,98 | 3402 | -0,35 | 18:07:50 |
F_PGSUS1024
|
237,8 | 237,9 | 230,9 | 0,75 | 18:09:00 |
F_SISE1024
|
40,53 | 40,62 | 39,68 | 0,77 | 18:09:05 |
F_EKGYO1224
|
11,11 | 11,12 | 10,62 | 1,46 | 18:09:58 |
F_SASA1024N1
|
4,24 | 4,27 | 4,14 | -0,24 | 18:09:05 |
F_ISCTR1024
|
13 | 13,01 | 12,55 | 1,25 | 18:09:00 |
F_KCHOL1024
|
187,95 | 187,9 | 181,44 | 2,19 | 18:09:05 |
F_SAHOL1024
|
96,79 | 96,93 | 90,8 | 3,11 | 18:09:01 |
F_HEKTS1024N1
|
4,12 | 4,14 | 4,04 | 0,24 | 18:09:05 |
F_EREGL1024
|
49,04 | 49,05 | 48,42 | 0,25 | 18:09:02 |
F_GARAN1024
|
122,95 | 122,98 | 115,67 | 4,04 | 18:09:00 |
F_HALKB1024
|
16,81 | 16,95 | 16,43 | 0 | 18:09:03 |
F_TCELL1024
|
89,39 | 89,54 | 84,53 | 5,79 | 18:09:02 |
F_TTKOM1024
|
46,07 | 46,56 | 44,76 | 1,1 | 18:09:05 |
F_THYAO1024
|
278,3 | 279,13 | 272,5 | 0 | 18:09:02 |
F_YKBNK1024
|
27,16 | 27,56 | 26,29 | -1,16 | 18:09:00 |
F_TSKB1024
|
11,43 | 11,43 | 10,93 | 1,33 | 18:09:00 |
F_TUPRS1024
|
156,69 | 157,29 | 153,68 | -0,57 | 18:09:05 |
F_VAKBN1024
|
24,08 | 24,58 | 23,95 | -1,11 | 18:10:00 |
F_XAGUSD0225
|
31,37 | 31,49 | 31,37 | -0,03 | 19:42:01 |
F_ALARK1124
|
91,66 | 92,21 | 90,2 | 0,52 | 18:04:25 |
F_ISCTR1124
|
13,46 | 13,45 | 13,02 | 0,98 | 18:08:06 |
F_ASELS1124
|
62,35 | 62,49 | 60,62 | 1,4 | 18:08:34 |
F_ODAS1124
|
6,19 | 6,41 | 6,09 | -2,06 | 18:09:22 |
F_TKFEN1124
|
56,14 | 56,18 | 55,22 | 1,43 | 18:08:15 |
F_VAKBN1124
|
24,94 | 25,4 | 24,82 | -1,07 | 18:09:35 |
F_PETKM1124
|
21,03 | 21,02 | 20,4 | 2,04 | 18:06:03 |
F_TKFEN1024
|
54,08 | 54,32 | 53,26 | 0,93 | 18:09:00 |
F_DOHOL1124
|
14,34 | 14,35 | 13,87 | 1,92 | 18:09:18 |
F_KCHOL1124
|
194,28 | 194,22 | 188,2 | 1,89 | 18:07:09 |
F_USDTRY1224
|
37,3761 | 37,4509 | 37,3699 | -0,29 | 18:09:30 |
F_SAHOL1124
|
99,9 | 100 | 94,05 | 2,8 | 18:09:47 |
F_SISE1224
|
43,68 | 43,7 | 42,87 | 0,53 | 18:03:30 |
F_SISE1124
|
41,95 | 41,97 | 41,19 | 0,67 | 18:09:06 |
F_USDTRY1024
|
35,0342 | 35,078 | 35,0171 | -0,2 | 18:09:10 |
F_VAKBN1224
|
25,6 | 26,63 | 25,53 | -1,78 | 18:03:09 |
F_THYAO1124
|
288,02 | 288,22 | 282,52 | 0,06 | 18:09:02 |
F_TCELL1124
|
92,48 | 92,66 | 87,68 | 5,58 | 18:07:36 |
F_AKBNK1124
|
60,62 | 60,64 | 57,64 | 1,78 | 18:08:34 |
F_AKSEN1024
|
36,28 | 36,33 | 35,12 | 1,62 | 18:09:12 |
F_BIMAS1024
|
495,2 | 502,45 | 481,63 | -0,27 | 18:09:03 |
F_GARAN1224
|
126,06 | 125,87 | 124,26 | -0,75 | 16:31:55 |
F_GARAN1124
|
126,87 | 127,01 | 119,68 | 3,76 | 18:09:20 |
F_ASELS1224
|
64,32 | 64,32 | 62,78 | 0,02 | 17:15:00 |
F_XAUUSD0225
|
2664,2 | 2666,2 | 2665,2 | -0,32 | 19:41:11 |
F_EREGL1124
|
50,79 | 50,82 | 50,21 | 0,24 | 18:09:04 |
F_HEKTS1124N1
|
4,27 | 4,27 | 4,2 | 0 | 18:07:36 |
F_KOZAA1124
|
60,23 | 60,48 | 58,78 | 0,22 | 18:08:47 |
F_KRDMD1124
|
26,7 | 26,7 | 25,96 | 2,03 | 18:06:47 |
F_SOKM1024
|
46,17 | 47,4 | 44,96 | -1,37 | 18:09:12 |
F_ALARK1224
|
95 | 0 | 0 | 0 | 17:23:38 |
F_YKBNK1124
|
28,08 | 28,48 | 27,25 | -1,47 | 18:05:11 |
F_OYAKC1124
|
64,88 | 66,16 | 64,66 | -2,45 | 17:02:50 |
F_XU0301224
|
11111,25 | 11111,5 | 11104 | 1,19 | 19:40:20 |
F_EKGYO1124
|
10,71 | 10,71 | 10,17 | 2,49 | 18:09:24 |
F_SASA1124
|
4,38 | 4,4 | 4,3 | -0,45 | 18:09:04 |
F_TOASO1024
|
197,64 | 198,6 | 189,8 | 3,06 | 18:09:08 |
F_KONTR1024
|
41,13 | 41,57 | 40 | -0,72 | 18:09:08 |
F_XU0300225
|
11867,5 | 0 | 0 | 0 | 19:27:05 |
F_ASTOR1124
|
72,88 | 72,96 | 70,8 | -1,05 | 18:09:09 |
F_XPTUSD1024
|
963 | 0 | 0 | 0 | 19:29:16 |
F_FROTO1024
|
969,05 | 974,32 | 927,78 | 2,65 | 18:09:08 |
F_GUBRF1124
|
205,03 | 206,2 | 198,95 | 0,06 | 18:09:26 |
F_TTKOM1124
|
47,77 | 48,15 | 46,52 | 0,99 | 18:07:00 |
F_AEFES1024
|
205 | 205 | 193,38 | 4,1 | 18:09:03 |
F_BIMAS1124
|
512,79 | 519,79 | 498,94 | -0,06 | 18:03:09 |
F_KOZAL1124
|
21,65 | 21,66 | 21,18 | 0,74 | 18:09:50 |
F_PGSUS1124
|
245,6 | 245,47 | 238,96 | 0,95 | 18:09:40 |
F_ARCLK1024
|
148 | 148,4 | 143,22 | 0,37 | 18:09:02 |
F_CIMSA1124
|
35,2 | 35,08 | 33,35 | 4,97 | 18:09:08 |
F_CIMSA1224
|
36 | 35,97 | 34,52 | 2,62 | 17:54:26 |
F_TOASO1124
|
204,36 | 205,18 | 196,98 | 2,83 | 18:09:30 |
F_BRSAN1024
|
442 | 442,8 | 399,43 | 0,06 | 18:09:01 |
F_ISCTR1224
|
14,05 | 14 | 13,27 | 1,38 | 18:06:39 |
F_AEFES1124
|
212,12 | 212,19 | 200,53 | 3,29 | 18:06:31 |
F_HALKB1124
|
17,48 | 17,45 | 17,03 | 0,11 | 18:09:47 |
F_XLBNK1224
|
12864,5 | 12866,75 | 12510 | 0,95 | 18:04:14 |
F_MGROS1124
|
472,61 | 474 | 448,49 | 2,45 | 18:04:28 |
F_ENJSA1124
|
60,84 | 60,96 | 58,51 | 1,62 | 18:06:58 |
F_VESTL1024
|
63,32 | 63,49 | 61,09 | 2,08 | 18:09:12 |
F_HALKB1224
|
18,09 | 18,09 | 17,71 | -0,17 | 18:07:57 |
F_FROTO1124
|
956,01 | 962 | 923,7 | 2,38 | 18:04:42 |
F_USDTRY1124
|
36,17 | 36,2425 | 36,1606 | -0,22 | 18:09:10 |
F_EURUSD1024
|
1,0966 | 1,0981 | 1,0954 | -0,16 | 18:09:00 |
F_SOKM1124
|
47,71 | 48,84 | 46,65 | -2,13 | 17:59:10 |
F_VESTL1124
|
65,38 | 65,63 | 63,42 | 1,58 | 18:09:12 |
F_SAHOL1224
|
102 | 100,01 | 98,7 | -2,21 | 17:52:06 |
F_KONTR1124
|
42,14 | 42,57 | 41,12 | -0,14 | 18:07:01 |
F_ARCLK1124
|
152,19 | 151,67 | 148,15 | -0,67 | 17:55:25 |
F_USDTRY0125
|
38,5673 | 38,65 | 38,5673 | -0,26 | 18:07:16 |
F_TAVHL1024
|
228,39 | 237 | 224,94 | -1,57 | 18:09:30 |
F_AKSEN1124
|
37,37 | 37,35 | 36,43 | 0,32 | 17:57:16 |
F_TKFEN1224
|
56,62 | 58,04 | 56,6 | -0,09 | 18:08:59 |
F_TAVHL1124
|
236,1 | 244,8 | 233,19 | -1,37 | 18:05:46 |
F_AKBNK1224
|
62,5 | 62,4 | 60,2 | 1,36 | 17:53:48 |
O_USDTRYKE1124C36500
|
533 | 535,4 | 505 | -3,55 | 15:27:25 |
F_DOAS1124
|
226,38 | 224,07 | 218,17 | 0,39 | 18:06:11 |
F_PETKM1224
|
21,77 | 21,84 | 21,31 | 0,79 | 17:45:04 |
F_EURUSD1124
|
1,0973 | 1,0995 | 1,0972 | -0,27 | 17:45:44 |
F_ENKAI1124
|
48,02 | 48,04 | 46,7 | 0,21 | 18:09:48 |
F_EURTRY1024
|
38,4296 | 38,655 | 38,4296 | -0,69 | 17:59:57 |
F_KCHOL1224
|
200 | 198 | 198 | 0 | 17:53:53 |
F_KRDMD1224
|
27,55 | 27,55 | 26,99 | 1,18 | 18:05:09 |
F_TUPRS1124
|
161,64 | 162,53 | 159 | -0,65 | 17:50:13 |
F_YKBNK1224
|
29,02 | 29,68 | 28,12 | -2,94 | 18:01:43 |
F_USDTRY0625
|
43,9011 | 43,9012 | 43,8711 | -0,11 | 18:05:42 |
F_FROTO1224
|
979,79 | 979,79 | 978,78 | 0,66 | 17:56:03 |
F_EREGL1224
|
53,01 | 52,98 | 52,28 | -0,08 | 18:09:17 |
F_XPDUSD1024
|
1066,55 | 1053 | 1053 | 3,7 | 19:27:41 |
F_KOZAL1224
|
22,49 | 22,36 | 22 | -0,84 | 18:09:49 |
F_USDTRY0525
|
42,8208 | 42,9014 | 42,8 | -0,1 | 14:39:09 |
F_USDTRY0425
|
41,7501 | 41,847 | 41,75 | -0,22 | 17:54:00 |
F_USDTRY1225
|
50,4 | 50,505 | 50,41 | -0,24 | 18:06:39 |
F_BRSAN1124
|
446,22 | 446,22 | 432,88 | 0,88 | 18:08:05 |
F_TTKOM1224
|
49,7 | 50,05 | 48,89 | -0,58 | 18:00:17 |
F_TSKB1124
|
11,76 | 11,77 | 11,32 | 0,43 | 18:02:30 |
F_AKSEN1224
|
38,34 | 39,39 | 36,75 | -2,03 | 16:32:17 |
F_SASA1224
|
4,55 | 4,59 | 4,33 | -1,52 | 17:35:52 |
TM_O_USDTRYKE311024C36000
|
59,6 | 0 | 0 | 0 | 16:29:11 |
F_ODAS1224
|
6,49 | 6,64 | 6,3 | 0 | 18:01:17 |
F_THYAO1224
|
301,6 | 300,01 | 294,79 | 0,32 | 18:05:52 |
F_EURUSD1225
|
1,1142 | 1,1122 | 1,1122 | -2,42 | 10:52:51 |
F_HEKTS1224
|
4,47 | 4,51 | 4,36 | 0,22 | 18:05:12 |
O_USDTRYKE1124C37000
|
375,8 | 379,5 | 379,5 | -14,89 | 13:22:59 |
F_TUPRS1224
|
167,84 | 168,15 | 166 | 1,49 | 18:04:50 |
F_KONTR1224
|
42,77 | 42,7 | 41,17 | -0,97 | 17:16:31 |
F_EURUSD1224
|
1,0989 | 1,101 | 1,0988 | -0,36 | 17:14:01 |
O_USDTRYKE1124P36000
|
423,4 | 449,3 | 351,1 | -5,45 | 15:12:46 |
F_XLBNK0225
|
13631 | 13648,75 | 13305,25 | 0,09 | 18:07:38 |
F_ENKAI1224
|
48,84 | 48,82 | 48,67 | -1,87 | 15:32:34 |
O_USDTRYKE1124C36000
|
671,2 | 687 | 670 | -5,07 | 13:23:00 |
F_USDTRY0825
|
45,9786 | 45,9944 | 45,9011 | -0,21 | 18:01:12 |
F_ASTOR1224
|
73,07 | 75,33 | 72,9 | -2,86 | 16:56:07 |
F_EURTRY1225
|
56,1001 | 56,4999 | 56,4999 | -0,09 | 17:48:43 |
F_USDTRY0225
|
39,6127 | 39,6999 | 39,5831 | -0,21 | 17:50:41 |
O_USDTRYKE1124C35500
|
910 | 915 | 907,7 | -3,92 | 11:20:02 |
F_EURTRY1224
|
41,0001 | 41,2499 | 40,8051 | -0,59 | 17:49:23 |
O_USDTRYKE1224C38000
|
820 | 820 | 820 | 17,71 | 16:56:21 |
F_GBPUSD1124
|
1,3098 | 1,3075 | 1,3075 | -0,15 | 15:03:09 |
F_EURTRY1124
|
39,73 | 39,83 | 39,7586 | -0,5 | 17:10:00 |
F_KOZAA1224
|
61,13 | 61,59 | 61,59 | -1,82 | 13:56:34 |
O_USDTRYKE1024P34500
|
73,4 | 47 | 35 | -34,21 | 15:23:30 |
O_USDTRYKE1024C34500
|
610 | 615 | 595 | -5,73 | 12:30:18 |
F_USDTRY1025
|
48,18 | 0 | 0 | 0 | 18:06:13 |
F_ENJSA1224
|
63,57 | 62,5 | 59,84 | -4,64 | 17:45:58 |
F_GUBRF1224
|
213,84 | 233,05 | 207,15 | -0,31 | 18:10:00 |
F_TCELL1224
|
92,52 | 93,37 | 91,4 | 3,93 | 16:47:17 |
F_USDTRY0325
|
40,6979 | 40,7403 | 40,64 | -0,14 | 18:06:36 |
F_DOHOL1224
|
14,99 | 14,92 | 14,44 | 2,12 | 18:05:59 |
O_USDTRYKE1124P35500
|
233,3 | 215 | 195 | -26,47 | 11:35:06 |
O_USDTRYKE1124P35000
|
85 | 85 | 85 | -7,1 | 13:20:04 |
O_USDTRYKE1024P34000
|
5 | 5 | 5 | 455,56 | 11:13:15 |
F_TSKB1224
|
12,1 | 12,05 | 11,85 | 0,08 | 17:50:42 |
F_ARCLK1224
|
157,99 | 157,84 | 156,05 | -0,15 | 18:02:18 |
F_USDTRY0126
|
51,4 | 0 | 0 | 0 | 17:51:49 |
F_GBPUSD1024
|
1,3074 | 1,3092 | 1,308 | 0,01 | 17:07:02 |
F_GBPUSD1224
|
1,309 | 1,3013 | 1,3013 | -1,07 | 10:49:40 |
F_USDTRY0925
|
46,93 | 46,92 | 46,9 | -0,25 | 16:48:26 |
F_XPTUSD0225
|
977,9 | 977,35 | 977,35 | -1,33 | 16:32:23 |
F_SOKM1224
|
49,47 | 50,34 | 48,67 | -3,97 | 17:50:04 |
F_USDTRY0725
|
44,98 | 44,9 | 44,9 | -0,22 | 18:09:04 |
F_USDTRY1125
|
49,3 | 49,2504 | 49,25 | -0,14 | 18:00:52 |
F_BIMAS1224
|
512,03 | 541,38 | 515,01 | -1,47 | 16:09:59 |
TM_F_USDTRY251024
|
34,8503 | 0 | 0 | 0 | 16:18:28 |
F_XPDUSD1224
|
1073,9 | 1057,55 | 1043,7 | 3,16 | 18:09:06 |
F_OYAKC1224
|
67,27 | 68,51 | 67,27 | -2,51 | 14:36:05 |
F_X10XB1224
|
12027 | 12050,5 | 12034,75 | -0,33 | 14:35:03 |
TM_F_USDTRY101024
|
34,2504 | 0 | 0 | 0 | 13:31:14 |
F_TOASO1224
|
211,89 | 211,88 | 206,4 | 1,26 | 18:08:14 |
O_USDTRYKE1024C35500
|
116 | 144,1 | 144,1 | -39,4 | 17:57:58 |
F_PGSUS1224
|
250,31 | 250,31 | 244,03 | -0,07 | 17:54:50 |
F_XPDUSD0225
|
1090,85 | 1046,15 | 1046,15 | 1,66 | 17:46:15 |
F_DOAS1224
|
225,54 | 229,2 | 220,23 | -2,87 | 16:10:00 |
O_USDTRYKE1124C37500
|
233 | 233 | 233 | -38,91 | 12:46:12 |
O_USDTRYKE1124P36500
|
753,6 | 0 | 0 | 0 | 13:34:25 |
F_X10XB1024
|
11331,5 | 11351 | 11151,75 | 0,38 | 18:00:23 |
O_USDTRYKE1024C39500
|
5 | 5 | 5 | -70,59 | 14:19:11 |
O_USDTRYKE1024C40000
|
5 | 5 | 5 | -46,81 | 14:19:12 |
O_USDTRYKE1024C37500
|
35 | 0 | 0 | 0 | 15:47:53 |
O_USDTRYKE1024C35000
|
290 | 0 | 0 | 0 | 13:19:16 |
O_USDTRYKE1024P35500
|
570 | 573,9 | 566 | -10,21 | 16:48:04 |
F_MGROS1224
|
474,81 | 470,5 | 470,5 | 0 | 14:11:32 |
F_AEFES1224
|
214,99 | 210,01 | 210 | -0,42 | 16:56:03 |
F_BRSAN1224
|
441,01 | 441,01 | 441,01 | -1,09 | 11:29:40 |
F_TAVHL1224
|
244 | 247,2 | 236,44 | -7,58 | 17:37:01 |
F_VESTL1224
|
68,03 | 66,7 | 65,5 | -0,15 | 17:53:05 |
O_USDTRYKE1224C37500
|
900 | 950 | 950 | 12,31 | 17:19:41 |