Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :
Sözleşme Vade Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
F_TRYUSD1216S0 12/16 3.4080 -0,08 3.3564 3.4100 278,438 265,889 14:53
F_XU0301216S0 12/16 93.100 -0,24 92.875 93.900 73,605 387,763 14:38
F_XAUTRYM1216S0 12/16 129.12 -0,29 127.37 129.12 13,877 25,670 14:53
F_TRYUSD0217S0 02/17 3.4530 -0,03 3.4005 3.4542 8,933 27,002 14:54
F_TRYUSD0117S0 01/17 3.4301 0,00 3.3824 3.4340 7,306 5,707 14:53
F_TRYUSD1217S0 12/17 3.7250 -0,37 3.6818 3.7360 7,005 26,241 14:53
F_TRYEUR1216S0 12/16 3.6764 0,20 3.6270 3.6799 4,842 14,752 14:54
F_EURUSD1216S0 12/16 1.0791 0,31 1.0773 1.0813 4,341 18,487 14:53
F_ELCBAS0817S0 08/17 118.50 0,25 118.30 118.50 2,702 1,944 09:40
F_XAUTRYM0217S0 02/17 131.10 -0,58 129.50 131.62 2,497 5,176 14:51
F_THYAO0117S1 01/17 4.93 0,00 4.84 4.93 2,224 2,265 14:36
F_XU0300217S0 02/17 94.100 -0,42 94.075 95.025 2,117 3,366 14:38
F_XAUUSD1216S0 12/16 1,177.75 -0,16 1,175.00 1,178.70 1,667 15,348 14:54
F_AKBNK0117S0 01/17 7.68 0,00 7.68 7.73 1,012 15 14:39
F_GARAN1216S0 12/16 7.59 0,00 7.59 7.67 1,000 30,423 14:37
F_XAUTRYM0417S0 04/17 132.99 -0,93 131.42 132.99 668 1,298 14:40
F_AKBNK1216S0 12/16 7.79 0,65 7.74 7.81 627 26,972 14:39
F_YKBNK1216S0 12/16 3.39 0,30 3.39 3.45 484 2,142 14:36
F_PGSUS0117S0 01/17 13.10 0,00 13.10 13.60 400 50 14:38
F_ELCBAS1216S0 12/16 174.10 0,93 171.60 179.00 377 1,347 14:38
F_SAHOL1216S0 12/16 9.02 0,45 9.02 9.08 351 651 14:38
F_TRYEUR1217S0 12/17 4.0980 -0,20 4.0618 4.1000 331 2,250 14:53
F_EREGL0117S1 01/17 5.02 -0,79 5.02 5.08 266 596 14:38
F_EKGYO1216S0 12/16 3.00 0,33 3.00 3.00 253 47,456 14:21
F_AKBNK0217S0 02/17 7.64 0,00 7.59 7.64 200 0 14:39
F_XU0300417S0 04/17 94.325 -0,19 94.325 95.025 179 1,399 14:38
F_KRDMD1216S0 12/16 1.09 -0,91 1.08 1.10 168 104,857 14:12
F_ELCBAS0117S0 01/17 162.00 0,31 162.00 165.30 166 607 14:31
F_ELCBAS0717S0 07/17 109.10 0,00 109.10 109.10 152 3,652 09:40
F_EKGYO0117S0 01/17 2.97 0,00 2.97 2.97 150 160 14:21
F_ELCBAS1217S0 12/17 161.50 0,06 161.40 161.50 133 2,193 09:40
F_THYAO1216S1 12/16 4.87 -0,61 4.87 4.91 110 25,546 14:36
F_GARAN0117S0 01/17 7.67 0,13 7.67 7.68 102 712 14:37
F_KCHOL1216S0 12/16 12.92 0,08 12.92 12.98 100 202 14:37
F_KRDMD0217S0 02/17 1.10 0,00 1.10 1.10 100 4,600 14:24
F_ELCBAS1017S0 10/17 141.80 0,07 141.70 141.80 97 2,486 09:40
F_EREGL1216S1 12/16 5.04 -0,79 4.14 5.12 91 4,015 14:38
F_YKBNK0117S0 01/17 3.44 1,47 3.41 3.47 79 543 14:36
F_XAUUSD0217S0 02/17 1,179.00 -0,38 1,177.60 1,179.70 78 2,217 14:53
F_HALKB1216S0 12/16 9.16 0,77 9.12 9.20 75 852 14:37
F_EURUSD0117S0 01/17 1.0769 0,00 1.0735 1.0769 73 100 14:53
F_GARAN0217S0 02/17 7.73 0,00 7.63 7.73 55 1,005 14:37
F_TTKOM1216S0 12/16 5.14 0,00 5.07 5.20 51 30 14:35
F_ISCTR1216S0 12/16 5.04 -0,40 5.04 5.09 48 60,875 14:37
F_KRDMD0117S0 01/17 1.13 3,67 1.13 1.13 44 471 14:24
F_EURUSD0217S0 02/17 1.0832 0,59 1.0799 1.0839 33 728 14:44
F_ELCBAS0617S0 06/17 128.50 0,00 128.50 132.00 30 25 11:01
F_THYAO0217S1 02/17 4.94 0,00 4.94 4.94 30 30 14:36
F_ELCBAS1117S0 11/17 135.20 0,22 135.00 135.40 30 2,475 09:40
F_ELCBAS0217S0 02/17 146.00 0,69 146.00 147.00 28 162 14:38
F_TRYEUR0217S0 02/17 3.7000 -1,60 3.7000 3.7255 28 171 14:47
F_ELCBAS0318S0 03/18 148.10 0,00 148.10 148.10 25 946 09:40
F_TUPRS1216S0 12/16 69.95 0,00 69.30 69.95 25 158 14:38
F_TOASO1216S0 12/16 21.97 0,00 21.41 21.97 22 22 14:38
F_EKGYO0217S0 02/17 2.97 0,00 2.97 2.97 20 20 14:21
F_EREGL0217S1 02/17 5.10 0,00 5.09 5.14 15 1,028 14:38
F_EURUSD1217S0 12/17 1.0960 0,27 1.0960 1.0960 14 6,154 14:50
F_VAKBN0117S0 01/17 4.38 2,58 4.38 4.38 13 1,012 14:38
F_VAKBN1216S0 12/16 4.32 -0,46 4.32 4.36 11 28,423 14:38
F_SAHOL0217S0 02/17 9.00 0,00 9.00 9.00 10 10 14:38
F_FBIST0217S0 02/17 256.25 0,00 256.25 256.25 10 100 12:53
F_FBIST1216S0 12/16 252.75 0,00 252.75 252.75 10 1 10:49
F_ELCBAS0118S0 01/18 139.70 0,00 139.70 139.70 10 2,096 09:40
F_ELCBAS0317S0 03/17 124.00 0,00 124.00 124.00 10 10 14:38
F_PETKM0117S0 01/17 3.67 0,00 3.63 3.67 10 18 14:23
F_TOASO0117S0 01/17 21.28 0,00 21.28 21.66 10 5 14:38
F_PETKM1216S0 12/16 3.60 0,00 3.60 3.60 10 274 14:23
F_SISE1216S1 12/16 3.40 0,00 3.40 3.40 10 10 14:38
F_ISCTR0117S0 01/17 5.05 -0,79 5.05 5.10 8 359 14:37
F_TUPRS0117S0 01/17 70.50 0,00 69.76 70.50 6 5 14:38
F_TCELL0117S1 01/17 9.19 0,00 9.19 9.31 6 2 14:38
F_TCELL0217S1 02/17 9.24 0,00 9.24 9.38 6 2 14:38
F_HALKB0117S0 01/17 9.06 0,00 9.06 9.06 5 175 14:37
F_ARCLK1216S0 12/16 20.40 0,00 20.28 20.40 4 210 14:37
F_ELCBAS0218S0 02/18 154.00 -0,65 154.00 154.00 4 8 12:17
F_TCELL1216S1 12/16 9.12 -0,44 9.12 9.20 3 1,162 14:38
F_HMSTR1216S0 12/16 260.09 0,00 260.09 260.11 3 1 17:55
F_SAHOL0117S0 01/17 9.08 0,67 9.08 9.08 2 365 14:38
F_XAUUSD0417S0 04/17 1,184.50 -0,04 1,184.50 1,184.50 2 280 14:41
F_HALKB0217S0 02/17 9.15 0,00 9.15 9.15 2 2 14:37
F_SISE1216N1 12/16 3.36 0,00 3.36 3.36 2 2 09:40
F_TTKOM0117S0 01/17 5.14 0,00 5.14 5.14 2 2 14:35
F_PGSUS1216S0 12/16 12.28 0,00 12.28 12.28 1 889 14:38
F_SISE0117S1 01/17 3.53 0,00 3.53 3.53 1 1 14:38
F_KCHOL0117S0 01/17 12.45 0,00 12.45 12.45 1 1 14:37
F_ARCLK0117S0 01/17 20.41 0,00 20.41 20.41 1 2 14:37
F_PETKM0217S0 02/17 3.62 0,00 3.62 3.62 1 1 14:23
F_TRYEUR0117S0 01/17 3.6851 -2,03 3.6851 3.6851 1 241 14:53
F_ELCBAS0417S0 04/17 120.00 -3,23 120.00 120.00 1 1 13:42
F_ELCBAS0517S0 05/17 125.00 0,00 125.00 125.00 1 1 09:40
F_ELCBAS0917S0 09/17 117.50 0,00 117.50 117.50 1 3,992 09:40
F_ISCTR0217S0 02/17 5.19 0,58 5.19 5.19 1 14 14:37
F_TUPRS0217S0 02/17 0.00 0,00 0.00 0.00 0 0 18:28
F_VAKBN0217S0 02/17 0.00 0,00 0.00 0.00 0 0 18:28
F_YKBNK0217S0 02/17 0.00 0,00 0.00 0.00 0 0 18:28
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_SASX101216S0 12/16 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_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
F_COTEGE1216S0 12/16 0.000 0,00 0.000 0.000 0 0 18:00
F_PGSUS0217S0 02/17 0.00 0,00 0.00 0.00 0 0 18:28
F_ARCLK0217S0 02/17 0.00 0,00 0.00 0.00 0 0 18:28
F_KCHOL0217S0 02/17 0.00 0,00 0.00 0.00 0 0 18:28
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_ONRPM1216S0 12/16 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_ONRPQ1216S0 12/16 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_WHTANR1216S0 12/16 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_TTKOM0217S0 02/17 0.00 0,00 0.00 0.00 0 0 18:28
F_TOASO0217S0 02/17 0.00 0,00 0.00 0.00 0 0 18:28
F_HMSTR0617S0 06/17 0.00 0,00 0.00 0.00 0 0 18:23
F_WHTDRM1216S0 12/16 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_SISE0217S1 02/17 0.00 0,00 0.00 0.00 0 0 18:28