Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :
Sözleşme Vade Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
F_TRYUSD0217S0 02/17 3.8320 0,00 3.8302 3.8710 171,528 299,714 09:07
F_XU0300217S0 02/17 102.250 0,00 100.750 102.475 143,421 414,944 08:07
F_TRYUSD0117S0 01/17 3.8061 0,00 3.8016 3.8418 38,375 75,730 08:33
F_XAUTRYM0217S0 02/17 148.70 0,00 148.08 150.05 11,032 27,316 08:07
F_VAKBN1217S0 12/17 4.35 -0,23 4.35 4.36 8,531 1,317 08:07
F_XAUUSD0217S0 02/17 1,205.75 0,00 1,199.95 1,210.05 4,877 17,308 08:14
F_TRYUSD1217S0 12/17 4.1524 0,00 4.1506 4.1920 3,880 49,977 08:07
F_EKGYO1217S0 12/17 2.97 -0,34 2.97 2.97 3,165 960 08:07
F_SISE0117S1 01/17 4.07 0,00 4.07 4.11 2,501 2,502 08:07
F_AKBNK1217S0 12/17 7.81 0,39 7.77 7.81 2,331 3,326 08:07
F_EURUSD0117S0 01/17 1.0681 0,00 1.0631 1.0690 2,329 1,779 09:06
F_EURUSD0217S0 02/17 1.0695 0,00 1.0646 1.0708 2,256 5,976 09:05
F_YKBNK0117S0 01/17 3.55 0,00 3.50 3.55 1,662 4,791 08:07
F_XU0300417S0 04/17 101.925 0,00 100.450 102.175 1,503 2,384 08:46
F_TRYUSD0417S0 04/17 3.8960 0,00 3.8950 3.9318 1,359 12,633 08:46
F_PETKM0117S0 01/17 4.11 0,00 4.10 4.11 1,250 2,635 08:07
F_TTKOM0117S0 01/17 5.48 0,00 5.45 5.50 1,003 1,002 08:44
F_ARCLK0117S0 01/17 20.86 0,00 20.86 20.96 1,000 1,031 08:07
F_EREGL1217S1 12/17 5.14 0,78 5.10 5.14 848 3,064 08:07
F_THYAO0117S1 01/17 5.19 0,00 5.16 5.21 828 8,294 08:07
F_PGSUS1217S0 12/17 13.88 4,36 13.43 13.88 798 3 08:07
F_KRDMD0217S0 02/17 1.23 0,00 1.22 1.23 780 141,941 08:07
F_TRYEUR0217S0 02/17 4.0971 0,00 4.0971 4.1282 774 7,029 08:07
F_HALKB0217S0 02/17 10.85 0,00 10.73 11.10 572 1,077 08:07
F_GARAN0317S0 03/17 8.03 0,00 8.01 8.03 560 21 08:07
F_ISCTR0117S0 01/17 5.62 0,00 5.57 5.65 434 16,126 08:07
F_THYAO0217S1 02/17 5.25 0,00 5.22 5.26 425 3,840 08:07
F_ISCTR0217S0 02/17 5.64 0,00 5.62 5.66 403 49,837 08:07
F_YKBNK0217S0 02/17 3.57 0,00 3.51 3.57 376 3,071 08:07
F_KCHOL0117S0 01/17 14.23 0,00 14.15 14.23 352 514 08:07
F_EKGYO0317S0 03/17 3.11 0,00 3.11 3.11 350 2 08:07
F_HALKB0117S0 01/17 10.73 0,00 10.67 10.79 327 3,512 08:07
F_AKBNK0317S0 03/17 8.03 0,00 8.00 8.03 301 99 08:07
F_TRYEUR0117S0 01/17 4.0666 0,00 4.0666 4.0937 269 10,706 08:07
F_XAUTRYM0617S0 06/17 154.50 0,00 152.20 154.75 181 3,461 08:07
F_SAHOL1217S0 12/17 9.13 -1,08 9.13 9.20 155 392 08:07
F_ELCBAS0717S0 07/17 109.10 0,00 109.10 109.10 152 3,652 08:07
F_XAUTRYM0417S0 04/17 152.00 0,00 151.94 152.54 141 6,049 08:07
F_ELCBAS1217S0 12/17 161.50 0,06 161.40 161.50 133 2,193 08:07
F_XAUUSD0417S0 04/17 1,207.50 0,00 1,203.00 1,212.90 110 1,261 09:07
F_AKBNK0217S0 02/17 8.04 0,00 8.04 8.04 100 16,295 08:07
F_ELCBAS1017S0 10/17 141.80 0,07 141.70 141.80 97 2,486 08:07
F_EREGL0217S1 02/17 5.63 0,00 5.46 5.63 92 3,851 08:07
F_GARAN0117S0 01/17 7.91 0,00 7.80 7.92 85 2,639 08:07
F_ELCBAS0217S0 02/17 164.00 0,00 162.00 164.70 84 1,042 08:07
F_GARAN0217S0 02/17 7.97 0,00 7.86 8.00 72 18,984 08:19
F_SAHOL0117S0 01/17 9.54 0,00 9.35 9.54 59 1,517 08:07
F_XU0301217S0 12/17 106.350 0,00 105.025 106.350 45 716 08:07
F_EREGL0117S1 01/17 5.56 0,00 5.43 5.56 42 1,779 08:07
F_TRYEUR1217S0 12/17 4.5150 0,00 4.5140 4.5300 40 6,070 08:07
F_PGSUS0117S0 01/17 16.16 0,00 15.25 16.16 39 164 08:07
F_ELCBAS0117S0 01/17 172.90 0,00 171.00 172.90 35 1,519 08:07
F_PGSUS0317S0 03/17 15.26 0,00 15.26 15.26 30 880 08:07
F_ELCBAS1117S0 11/17 135.20 0,22 135.00 135.40 30 2,475 08:07
F_ELCBAS0318S0 03/18 148.10 0,00 148.10 148.10 25 946 08:07
F_ELCBAS0317S0 03/17 133.00 0,00 130.40 133.00 25 65 08:07
F_XU0300617S0 06/17 102.475 0,00 101.300 102.475 24 3,096 08:07
F_TRYEUR0417S0 04/17 4.1877 0,00 4.1855 4.2000 23 380 08:07
F_TTKOM1217S0 12/17 5.24 0,00 5.21 5.24 22 20 08:07
F_HALKB0317S0 03/17 10.75 0,00 10.50 10.75 21 1,651 08:07
F_KRDMD1217S0 12/17 1.28 0,00 1.28 1.28 20 20 08:07
F_HALKB1217S0 12/17 10.90 0,00 10.70 10.90 13 4 08:07
F_YKBNK0317S0 03/17 3.59 0,00 3.59 3.62 11 565 08:07
F_SAHOL0317S0 03/17 9.56 0,00 9.56 9.74 11 47 08:07
F_YKBNK1217S0 12/17 3.80 0,00 3.80 3.80 10 50 08:07
F_ELCBAS0417S0 04/17 125.00 0,00 125.00 125.00 10 16 08:07
F_AKBNK0117S0 01/17 7.95 0,00 7.72 7.95 10 1,298 08:07
F_EKGYO0217S0 02/17 3.08 0,00 3.08 3.08 10 21,013 08:07
F_ELCBAS0118S0 01/18 139.70 0,00 139.70 139.70 10 2,096 08:07
F_FBIST0217S0 02/17 254.25 0,00 254.25 254.25 10 2 08:07
F_FBIST0417S0 04/17 257.50 0,00 257.50 257.50 10 4 08:07
F_TTKOM0217S0 02/17 5.60 0,00 5.60 5.60 10 12 08:07
F_EURUSD0417S0 04/17 1.0721 0,00 1.0684 1.0721 8 144 09:05
F_PGSUS0217S0 02/17 15.89 0,00 15.89 16.14 7 1,680 08:07
F_KCHOL1217S0 12/17 13.54 0,45 13.48 13.54 6 270 08:07
F_KRDMD0317S0 03/17 1.30 0,00 1.30 1.30 6 7 08:07
F_EKGYO0117S0 01/17 3.05 0,00 3.05 3.05 6 187 08:07
F_XAUUSD0617S0 06/17 1,207.85 0,00 1,207.10 1,216.85 6 226 09:03
F_ELCBAS0617S0 06/17 130.00 0,00 130.00 130.00 5 52 08:07
F_EREGL0317S1 03/17 5.59 0,00 5.59 5.59 5 82 08:07
F_SAHOL0217S0 02/17 9.56 0,00 9.44 9.56 5 72 08:07
F_ELCBAS0517S0 05/17 123.00 0,00 123.00 123.00 5 12 08:07
F_TOASO0217S0 02/17 25.02 0,00 25.02 25.02 5 10 08:07
F_ARCLK1217S0 12/17 20.96 -0,33 20.96 20.96 4 208 08:07
F_ELCBAS0218S0 02/18 150.00 0,00 150.00 150.00 4 4 08:07
F_ISCTR0317S0 03/17 5.70 0,00 5.70 5.75 4 462 08:07
F_THYAO1217S1 12/17 5.88 0,00 5.80 5.88 4 74 08:07
F_TUPRS1217S0 12/17 79.25 0,00 78.36 79.25 3 2 08:07
F_TUPRS0317S0 03/17 78.73 0,00 77.68 78.78 3 2 08:07
F_VAKBN0217S0 02/17 4.63 0,00 4.62 4.80 3 34,830 08:07
F_TOASO0117S0 01/17 25.07 0,00 25.07 25.07 3 26 08:07
F_PETKM0317S0 03/17 4.23 0,00 4.23 4.23 3 4 08:07
F_SISE0317S1 03/17 4.23 0,00 4.17 4.23 3 7 08:07
F_ARCLK0217S0 02/17 21.56 0,00 21.56 21.56 2 16 08:07
F_THYAO0317S1 03/17 5.29 0,00 5.29 5.29 2 525 08:07
F_VAKBN0117S0 01/17 4.73 0,00 4.70 4.73 2 7,972 08:07
F_TUPRS0117S0 01/17 76.89 0,00 76.89 76.89 1 41 08:07
F_ELCBAS0817S0 08/17 163.00 0,00 163.00 163.00 1 16 08:07
F_VAKBN0317S0 03/17 4.75 0,00 4.75 4.75 1 2 08:07
F_TUPRS0217S0 02/17 76.77 0,00 76.77 76.77 1 10 08:07
F_TCELL0217S1 02/17 10.90 0,00 10.90 10.90 1 20 08:07
F_GARAN1217S0 12/17 8.43 0,00 8.43 8.43 1 2 08:07
F_ISCTR1217S0 12/17 6.14 0,00 6.14 6.14 1 1 08:07
F_ELCBAS0917S0 09/17 117.50 0,00 117.50 117.50 1 3,992 08:07
F_ELCBAS0418S0 04/18 219.10 0,00 219.10 219.10 1 1,413 08:07
F_KCHOL0217S0 02/17 14.32 0,00 14.32 14.32 1 8 08:07
F_TCELL0117S1 01/17 10.47 0,00 10.47 10.47 1 1,505 08:07
F_EURUSD1217S0 12/17 1.0844 0,00 1.0844 1.0844 1 6,113 08:31
F_SISE0217S1 02/17 4.09 0,00 4.09 4.09 1 18 08:07
F_ARCLK0317S0 03/17 20.87 0,00 20.87 20.87 1 1 08:07
F_TOASO1217S0 12/17 24.42 3,65 24.42 24.42 1 2 08:07
F_KRDMD0117S0 01/17 1.19 0,00 1.19 1.19 1 1,699 08:07
F_PETKM0217S0 02/17 4.08 0,00 4.08 4.08 1 50 08:07
F_PETKM1217S0 12/17 4.64 0,00 4.64 4.64 1 1 08:07
F_WHTDRM0517S0 05/17 0.00 0,00 0.00 0.00 0 0 18:01
F_WHTDRM0117S0 01/17 0.00 0,00 0.00 0.00 0 0 18:00
F_WHTDRM0217S0 02/17 0.00 0,00 0.00 0.00 0 0 17:45
F_WHTDRM0917S0 09/17 0.00 0,00 0.00 0.00 0 0 17:57
F_KCHOL0317S0 03/17 0.00 0,00 0.00 0.00 0 0 18:31
F_TOASO0317S0 03/17 0.00 0,00 0.00 0.00 0 0 18:31
F_TTKOM0317S0 03/17 0.00 0,00 0.00 0.00 0 0 18:31
F_SISE1217S1 12/17 0.00 0,00 0.00 0.00 0 0 18:31
F_HMSTR0617S0 06/17 0.00 0,00 0.00 0.00 0 0 18:23
F_ONRPM0317S0 03/17 0.00 0,00 0.00 0.00 0 0 17:55
F_ONRPM0217S0 02/17 0.00 0,00 0.00 0.00 0 0 17:55
F_ONRPM0417S0 04/17 0.00 0,00 0.00 0.00 0 0 17:55
F_ONRPM0117S0 01/17 0.00 0,00 0.00 0.00 0 0 17:55
F_ONRPQ0317S0 03/17 0.00 0,00 0.00 0.00 0 0 17:55
F_ONRPQ0318S0 03/18 0.00 0,00 0.00 0.00 0 0 17:55
F_ONRPQ0618S0 06/18 0.00 0,00 0.00 0.00 0 0 17:55
F_ONRPQ0617S0 06/17 0.00 0,00 0.00 0.00 0 0 17:55
F_ONRPQ1217S0 12/17 0.00 0,00 0.00 0.00 0 0 17:55
F_ONRPQ0918S0 09/18 0.00 0,00 0.00 0.00 0 0 17:55
F_ONRPQ1218S0 12/18 0.00 0,00 0.00 0.00 0 0 17:55
F_ONRPQ0917S0 09/17 0.00 0,00 0.00 0.00 0 0 17:55
F_WHTANR0517S0 05/17 0.0000 0,00 0.0000 0.0000 0 0 18:01
F_WHTANR0917S0 09/17 0.0000 0,00 0.0000 0.0000 0 0 17:56
F_SASX100417S0 04/17 0.00 0,00 0.00 0.00 0 0 17:55
F_SASX100217S0 02/17 0.00 0,00 0.00 0.00 0 0 17:55
F_HMSTR0317S0 03/17 0.00 0,00 0.00 0.00 0 0 17:55
F_HMSTR0117S0 01/17 0.00 0,00 0.00 0.00 0 0 18:28
F_HMSTR0217S0 02/17 0.00 0,00 0.00 0.00 0 0 18:31
F_TCELL0317S1 03/17 0.00 0,00 0.00 0.00 0 0 18:31
F_TCELL1217S1 12/17 0.00 0,00 0.00 0.00 0 0 18:31
F_COTEGE0517S0 05/17 0.000 0,00 0.000 0.000 0 0 18:31
F_WHTANR0117S0 01/17 0.0000 0,00 0.0000 0.0000 0 0 18:00
F_WHTANR0217S0 02/17 0.0000 0,00 0.0000 0.0000 0 0 17:45
F_COTEGE0317S0 03/17 0.000 0,00 0.000 0.000 0 0 18:01