Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :
Sözleşme Vade Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
F_XU0300617 30/06 122.600 -0,53 122.525 123.475 119,659 348,484 19:32
F_USDTRY0617 RY/06 3.5141 -0,26 3.5075 3.5200 107,844 357,354 19:32
F_XU0300817 30/08 125.050 -0,46 125.000 125.775 64,115 60,679 19:32
F_USDTRY0817 RY/08 3.5721 -0,31 3.5665 3.5811 40,777 118,101 19:32
F_USDTRY0717 RY/07 3.5440 -0,30 3.5379 3.5620 12,857 24,637 19:32
F_THYAO0617 AO/06 7.76 1,84 7.30 7.79 11,002 61,092 19:32
F_XAUUSD0617 SD/06 1,257.50 0,52 1,253.40 1,259.35 5,523 17,235 19:32
F_XAUTRYM0817 YM/08 144.85 -0,28 144.03 146.00 4,365 19,568 19:32
F_EURUSD0617 SD/06 1.1198 0,32 1.1161 1.1208 3,021 10,089 19:32
F_XAUTRYM0617 YM/06 142.07 0,11 141.52 142.25 2,904 37,719 19:32
F_THYAO0717 AO/07 7.87 2,21 7.74 7.89 2,500 12,566 19:32
F_EREGL0717 GL/07 6.61 1,07 6.55 6.61 2,050 2,791 19:32
F_EURTRY0617 RY/06 3.9312 -0,02 3.9162 3.9342 1,763 16,807 19:32
F_GARAN0617 AN/06 9.75 -0,81 9.75 9.82 1,593 19,579 19:32
F_USDTRY1217 RY/12 3.6937 -0,26 3.6860 3.7025 1,434 64,977 19:32
F_EURTRY0817 RY/08 4.0120 -0,05 3.9971 4.0125 1,300 1,774 19:32
F_XAUUSD0817 SD/08 1,259.05 0,36 1,256.20 1,262.50 1,103 3,637 19:32
F_THYAO1217 AO/12 8.11 0,25 8.06 8.30 999 3,057 19:32
F_EKGYO0617 YO/06 2.99 1,70 2.93 2.99 509 5,609 19:32
F_KRDMD0717 MD/07 1.65 -1,79 1.65 1.68 503 142,376 19:32
F_HALKB0817 KB/08 13.17 0,00 13.17 13.25 501 569 19:32
F_EKGYO0817 YO/08 3.07 -1,60 3.06 3.07 370 371 19:32
F_HALKB0617 KB/06 13.02 -0,08 13.02 13.10 368 23,087 19:32
F_TCELL0717 LL/07 11.70 0,00 11.69 11.71 351 585 19:32
F_EREGL0617 GL/06 6.53 0,62 6.51 6.53 344 17,896 19:32
F_KRDMD0617 MD/06 1.63 -1,21 1.60 1.67 176 117,077 19:32
F_AKBNK0617 NK/06 9.96 -0,60 9.94 10.05 151 16,529 19:32
F_EURUSD0717 SD/07 1.1216 0,34 1.1190 1.1232 145 454 19:32
F_XU0301217 30/12 129.150 -0,31 129.100 129.750 142 5,031 19:32
F_EURUSD0817 SD/08 1.1243 0,36 1.1200 1.1244 133 1,049 19:32
F_TCELL0617 LL/06 11.63 0,69 11.57 11.63 119 818 19:32
F_YKBNK0717 NK/07 4.54 -0,44 4.53 4.57 110 695 19:32
F_PETKM0617 KM/06 6.00 -0,33 5.97 6.07 102 3,350 19:32
F_GARAN0717 AN/07 9.88 -0,10 9.85 9.96 84 3,950 19:32
F_XU0301017 30/10 127.100 -0,39 127.075 127.800 76 704 19:32
F_ISCTR0617 TR/06 7.26 0,14 7.23 7.26 74 21,182 19:32
F_EKGYO0717 YO/07 3.03 2,02 3.00 3.03 73 5,467 19:32
F_ELCBAS0518 AS/05 181.40 0,00 180.40 181.40 67 1,372 18:44
F_EREGL0817 GL/08 6.66 1,06 6.60 6.66 67 118 19:32
F_XAUTRYM1017 YM/10 147.80 -0,16 147.74 148.00 67 1,357 19:32
F_ELCBAS0717 AS/07 170.00 0,00 170.00 176.00 66 928 19:32
F_KCHOL0617 OL/06 16.46 -1,38 16.46 16.47 46 807 19:32
F_EURTRY1217 RY/12 4.1505 -0,93 4.1500 4.1750 41 4,190 19:32
F_KRDMD0817 MD/08 1.69 1,20 1.69 1.80 41 7,058 19:32
F_ISCTR0717 TR/07 7.34 0,27 7.31 7.34 39 8,812 19:32
F_YKBNK0617 NK/06 4.47 -0,45 4.47 4.50 38 3,694 19:32
F_EURTRY0717 RY/07 3.9701 -0,19 3.9580 3.9704 36 543 19:32
F_ELCBAS0618 AS/06 172.60 0,00 172.60 173.10 34 1,277 18:44
F_GARAN0817 AN/08 9.96 -1,09 9.96 10.10 34 19 19:32
F_ARCLK0817 LK/08 26.91 0,00 26.91 27.06 34 16 19:32
F_VAKBN0717 BN/07 6.56 -0,91 6.53 6.57 32 158 19:32
F_PGSUS0817 US/08 18.45 1,99 18.45 18.70 30 591 21:42
F_TTKOM0817 OM/08 6.49 3,51 6.49 6.49 30 121 21:42
F_ARCLK0617 LK/06 25.96 0,04 25.88 26.99 28 41 19:32
F_PETKM0717 KM/07 6.09 0,66 6.08 6.09 27 2,119 19:32
F_ELCBAS0617 AS/06 146.50 1,10 146.10 147.00 27 1,184 19:32
F_ELCBAS0318 AS/03 148.10 0,00 148.10 148.10 25 946 18:44
F_ELCBAS0917 AS/09 168.90 0,00 168.90 168.90 20 142 19:32
F_SISE1217 SE/12 4.98 -0,20 4.98 4.98 20 50 19:32
F_VAKBN0617 BN/06 6.50 -1,07 6.50 6.57 20 11,027 19:32
F_SISE0617 SE/06 4.67 1,52 4.61 4.67 18 1,105 19:32
F_PETKM0817 KM/08 6.16 0,49 6.16 6.16 18 328 19:32
F_HALKB0717 KB/07 13.20 0,53 12.98 13.20 16 4,221 19:32
F_AKBNK0717 NK/07 10.06 -0,89 10.06 10.10 15 171 19:32
F_SAHOL0717 OL/07 11.09 -0,72 11.09 11.21 13 582 19:32
F_PETKM1217 KM/12 6.30 0,00 6.30 6.30 13 249 19:32
F_SISE0717 SE/07 4.67 -0,64 4.67 4.71 12 174 19:32
F_XAUUSD1017 SD/10 1,265.00 0,37 1,257.00 1,265.00 11 125 19:32
F_EREGL1217 GL/12 6.94 2,36 6.93 6.95 11 354 19:32
F_YKBNK1217 NK/12 4.77 0,00 4.77 4.77 11 242 19:32
F_YKBNK0817 NK/08 4.63 3,58 4.63 4.63 10 52 19:32
F_THYAO0817 AO/08 7.91 2,46 7.91 7.91 10 1,215 19:32
F_GARAN1217 AN/12 10.33 0,00 10.33 10.33 10 745 19:32
F_ELCBAS1117 AS/11 157.00 0,00 157.00 157.00 10 11 19:32
F_ELCBAS1217 AS/12 177.00 0,00 177.00 177.00 10 30 19:32
F_FBIST0617 ST/06 268.75 0,09 268.75 268.75 10 2 19:32
F_FBIST0817 ST/08 274.00 0,00 274.00 274.00 10 1 19:32
F_ELCBAS1017 AS/10 155.00 0,00 155.00 155.00 10 10 19:32
F_ELCBAS0118 AS/01 139.70 0,00 139.70 139.70 10 2,096 18:44
F_PGSUS0617 US/06 18.66 -0,64 18.64 18.92 9 5,859 19:32
F_EURUSD1217 SD/12 1.1311 0,31 1.1311 1.1329 9 1,597 19:32
F_SAHOL0617 OL/06 11.05 0,00 10.67 11.05 9 8,364 19:32
F_ELCBAS0817 AS/08 173.00 0,87 173.00 173.00 8 194 19:32
F_ARCLK0717 LK/07 26.22 0,42 26.00 26.51 8 42 19:32
F_KCHOL0717 OL/07 16.61 -1,72 16.61 16.86 7 33 19:32
F_TUPRS0617 RS/06 98.97 -0,75 98.97 99.26 7 358 19:32
F_TCELL0817 LL/08 11.93 2,14 11.77 11.93 6 50 19:32
F_SISE0817 SE/08 4.65 0,00 4.65 4.65 6 32 19:32
F_VAKBN1217 BN/12 6.80 0,00 6.80 6.80 5 133 19:32
F_ISCTR1217 TR/12 7.61 0,53 7.61 7.61 5 589 19:32
F_TTKOM0617 OM/06 6.30 0,00 6.20 6.30 4 81 19:32
F_ELCBAS0218 AS/02 150.00 0,00 150.00 150.00 4 4 18:44
F_EKGYO1217 YO/12 3.12 1,63 3.12 3.23 3 109 19:32
F_TOASO0617 SO/06 29.77 0,30 29.77 29.90 3 77 19:32
F_TOASO1217 SO/12 30.85 0,00 30.85 30.85 3 5 19:32
F_SAHOL1217 OL/12 11.55 -1,28 11.55 11.77 3 269 19:32
F_TCELL1217 LL/12 11.60 1,13 11.24 11.63 3 300 19:32
F_TUPRS0817 RS/08 101.21 0,21 101.21 101.72 3 7 19:32
F_VAKBN0817 BN/08 6.60 0,00 6.60 6.69 2 15 19:32
F_ISCTR0817 TR/08 7.38 -0,14 7.37 7.38 2 9,814 19:32
F_AKBNK1217 NK/12 10.69 0,00 10.51 10.69 2 75 19:32
F_TUPRS0717 RS/07 100.89 0,00 100.89 100.89 2 12 19:32
F_ELCBAS0718 AS/07 145.40 0,07 145.40 145.40 2 973 20:56
F_ELCBAS0818 AS/08 144.90 1,33 144.90 144.90 2 320 21:17
F_TTKOM0717 OM/07 6.43 0,00 6.43 6.47 2 4 19:32
F_KCHOL0817 OL/08 16.92 -0,41 16.92 16.95 2 2 19:32
F_KCHOL1217 OL/12 17.68 0,00 17.68 18.04 2 16 19:32
F_HALKB1217 KB/12 13.83 0,66 13.83 13.83 1 114 19:32
F_ELCBAS0418 AS/04 219.10 0,00 219.10 219.10 1 1,413 18:44
F_ARCLK1217 LK/12 27.82 2,66 27.82 27.82 1 28 19:32
F_WHTANR1217 NR/12 1.1475 0,00 1.1475 1.1475 1 1 20:01
F_ELCBAS0918 AS/09 152.50 0,00 152.50 152.50 1 671 21:42
F_TOASO0717 SO/07 29.03 0,45 29.03 29.03 1 10 21:17
F_TOASO0817 SO/08 30.00 0,00 30.00 30.00 1 2 19:32
F_TTKOM1217 OM/12 6.71 0,00 6.71 6.71 1 16 19:32
F_PGSUS0717 US/07 19.00 0,58 19.00 19.00 1 121 19:32
F_PGSUS1217 US/12 20.19 0,00 20.19 20.19 1 15 19:32
F_KRDMD1217 MD/12 1.79 0,00 1.79 1.79 1 10,293 19:32
F_TUPRS1217 RS/12 104.75 0,00 104.75 104.75 1 25 19:32
F_AKBNK0817 NK/08 10.14 0,10 10.14 10.14 1 32 19:32
F_SAHOL0817 OL/08 11.30 0,00 11.30 11.30 1 19 19:32
F_SASX100817 10/08 0.00 0,00 0.00 0.00 0 0 20:39
F_SASX100617 10/06 0.00 0,00 0.00 0.00 0 0 18:44
F_HMSTR0917 TR/09 0.00 0,00 0.00 0.00 0 0 18:44
F_HMSTR0717 TR/07 0.00 0,00 0.00 0.00 0 0 20:33
F_HMSTR1217 TR/12 0.00 0,00 0.00 0.00 0 0 20:39
F_COTEGE1017 GE/10 0.000 0,00 0.000 0.000 0 0 20:01
F_WHTANR0717 NR/07 0.0000 0,00 0.0000 0.0000 0 0 18:44
F_COTEGE0717 GE/07 0.000 0,00 0.000 0.000 0 0 20:33
F_WHTDRM1217 RM/12 0.0000 0,00 0.0000 0.0000 0 0 20:01
F_WHTDRM0717 RM/07 0.00 0,00 0.00 0.00 0 0 18:44
F_WHTDRM0917 RM/09 0.00 0,00 0.00 0.00 0 0 18:44
F_HMSTR0617 TR/06 0.00 0,00 0.00 0.00 0 0 18:44
F_ONREPOM0717 OM/07 0.00 0,00 0.00 0.00 0 0 20:33
F_ONREPOM0617 OM/06 0.00 0,00 0.00 0.00 0 0 18:44
F_ONREPOM0817 OM/08 0.00 0,00 0.00 0.00 0 0 20:39
F_ONREPOM0917 OM/09 0.00 0,00 0.00 0.00 0 0 20:01
F_ONREPOQ119 PO/Q1 0.00 0,00 0.00 0.00 0 0 20:33
F_ONREPOQ118 PO/Q1 0.00 0,00 0.00 0.00 0 0 18:44
F_ONREPOQ218 PO/Q2 0.00 0,00 0.00 0.00 0 0 18:44
F_ONREPOQ217 PO/Q2 0.00 0,00 0.00 0.00 0 0 18:44
F_ONREPOQ417 PO/Q4 0.00 0,00 0.00 0.00 0 0 18:44
F_ONREPOQ318 PO/Q3 0.00 0,00 0.00 0.00 0 0 18:44
F_ONREPOQ418 PO/Q4 0.00 0,00 0.00 0.00 0 0 18:44
F_ONREPOQ317 PO/Q3 0.00 0,00 0.00 0.00 0 0 18:44
F_WHTANR0917 NR/09 0.0000 0,00 0.0000 0.0000 0 0 18:44