Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :
Sözleşme Vade Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
F_TRYUSD0217S0 02/17 3.6315 -0,63 3.6199 3.6487 207,136 286,847 18:30
F_XU0300217S0 02/17 109.225 -0,32 108.900 110.475 129,683 440,304 18:30
F_XAUTRYM0217S0 02/17 144.80 -0,99 144.10 145.80 46,880 32,535 18:30
F_TRYUSD0417S0 04/17 3.6924 -0,59 3.6800 3.7046 22,107 41,835 18:30
F_TRYUSD0317S0 03/17 3.6633 -0,64 3.6515 3.6755 18,588 22,095 18:30
F_TRYEUR0217S0 02/17 3.8594 -0,66 3.8465 3.8706 12,670 11,248 18:30
F_XAUTRYM0417S0 04/17 147.83 -0,67 147.00 147.83 12,309 28,219 18:30
F_XU0300417S0 04/17 109.150 -0,23 108.850 110.300 11,108 15,751 18:30
F_XAUUSD0217S0 02/17 1,239.25 -0,23 1,234.50 1,239.95 3,912 10,466 18:30
F_THYAO0417S1 04/17 5.81 -0,68 5.81 5.91 3,011 18,305 18:30
F_PETKM0417S0 04/17 4.48 0,00 4.45 4.48 2,509 2,510 18:30
F_HALKB0417S0 04/17 11.45 -0,43 11.45 11.70 2,503 2,694 18:30
F_SAHOL0217S0 02/17 10.40 1,76 10.40 10.48 2,002 3,003 18:30
F_EURUSD0417S0 04/17 1.0654 -0,24 1.0640 1.0660 1,578 6,749 18:30
F_EURUSD0217S0 02/17 1.0626 -0,13 1.0606 1.0634 1,304 2,631 18:30
F_PGSUS0417S0 04/17 16.43 1,05 16.43 16.43 1,260 1,200 18:30
F_TTKOM0417S0 04/17 5.71 0,00 5.71 5.71 1,000 1,000 18:30
F_TTKOM0217S0 02/17 5.85 3,54 5.85 5.85 1,000 900 18:30
F_SAHOL0417S0 04/17 10.42 1,76 10.42 10.43 1,000 1,010 18:30
F_EREGL1217S1 12/17 5.14 0,78 5.10 5.14 848 3,064 18:30
F_PGSUS1217S0 12/17 13.88 4,36 13.43 13.88 798 3 18:30
F_THYAO0217S1 02/17 5.71 -0,35 5.71 5.79 751 9,480 18:30
F_HALKB0217S0 02/17 11.35 -1,13 11.35 11.71 718 3,197 18:30
F_TRYEUR0417S0 04/17 3.9318 -0,85 3.9200 3.9460 670 2,489 18:30
F_GARAN0217S0 02/17 8.99 -0,88 8.98 9.13 613 20,281 18:30
F_TRYUSD1217S0 12/17 3.9369 -0,74 3.9275 3.9662 596 49,265 18:30
F_GARAN0317S0 03/17 9.10 0,00 9.06 9.15 581 3,836 18:30
F_ISCTR0217S0 02/17 6.30 -1,10 6.21 6.41 522 50,229 18:30
F_XAUUSD0417S0 04/17 1,240.75 -0,19 1,235.00 1,241.70 482 2,149 18:30
F_VAKBN0317S0 03/17 5.22 -1,69 5.20 5.31 318 442 18:30
F_EREGL0217S1 02/17 5.79 -3,02 5.79 5.90 272 3,173 18:30
F_THYAO0317S1 03/17 5.80 1,05 5.80 5.84 263 5,268 18:30
F_SAHOL1217S0 12/17 9.13 -1,08 9.13 9.20 155 392 18:30
F_TRYEUR1217S0 12/17 4.2500 -0,77 4.2325 4.2595 151 5,806 18:30
F_ELCBAS0317S0 03/17 139.50 1,09 138.00 140.50 144 812 18:30
F_ELCBAS1217S0 12/17 161.50 0,06 161.40 161.50 133 2,193 18:30
F_XAUTRYM0617S0 06/17 150.26 -0,92 150.00 151.80 129 4,008 18:30
F_TRYEUR0317S0 03/17 3.9005 -0,59 3.8880 3.9040 129 412 18:30
F_VAKBN0217S0 02/17 5.15 -1,90 5.15 5.30 126 40,913 18:30
F_AKBNK0217S0 02/17 9.02 -1,20 8.97 9.10 116 20,482 18:30
F_XU0301217S0 12/17 114.400 -0,17 113.950 115.500 111 1,837 18:30
F_ELCBAS0217S0 02/17 170.90 -0,35 170.00 171.60 105 1,344 18:30
F_KCHOL0417S0 04/17 15.17 -0,46 15.12 15.17 105 75 18:30
F_ELCBAS1017S0 10/17 141.80 0,07 141.70 141.80 97 2,486 18:30
F_YKBNK0217S0 02/17 3.96 0,25 3.92 4.02 95 3,680 18:30
F_XU0300617S0 06/17 109.875 -0,25 109.625 110.800 91 4,011 18:30
F_KCHOL0217S0 02/17 15.44 -0,06 15.44 15.62 85 343 18:30
F_EURUSD0317S0 03/17 1.0632 -0,24 1.0626 1.0642 78 462 18:30
F_ELCBAS0518S0 05/18 181.40 0,00 180.40 181.40 67 1,372 18:30
F_ARCLK0417S0 04/17 21.50 -4,66 21.50 21.90 52 52 18:30
F_SISE0317S1 03/17 3.95 0,00 3.95 3.95 50 118 18:30
F_YKBNK0317S0 03/17 3.98 0,00 3.98 4.02 47 1,560 18:30
F_PETKM0217S0 02/17 4.38 1,86 4.33 4.39 44 60 18:30
F_ARCLK0317S0 03/17 21.43 0,00 21.43 21.50 40 61 18:30
F_ELCBAS1117S0 11/17 135.20 0,22 135.00 135.40 30 2,475 18:30
F_EREGL0417S1 04/17 5.97 0,00 5.97 5.97 30 305 18:30
F_THYAO1217S1 12/17 6.44 0,78 6.42 6.48 28 161 18:30
F_ISCTR0317S0 03/17 6.23 -1,58 6.21 6.27 26 761 18:30
F_ELCBAS0318S0 03/18 148.10 0,00 148.10 148.10 25 946 18:30
F_EURUSD1217S0 12/17 1.0746 -0,55 1.0741 1.0766 23 6,056 18:30
F_TTKOM1217S0 12/17 5.24 0,00 5.21 5.24 22 20 18:30
F_AKBNK1217S0 12/17 8.38 0,00 7.05 8.38 20 10 18:30
F_KRDMD0317S0 03/17 1.29 1,57 1.28 1.30 16 35,066 18:30
F_TUPRS0417S0 04/17 101.15 0,00 67.43 101.15 14 6 18:30
F_TUPRS0317S0 03/17 85.30 0,00 85.01 85.44 12 20 18:30
F_PETKM0317S0 03/17 4.42 0,00 4.42 4.48 12 11 18:30
F_EKGYO0317S0 03/17 3.25 0,00 3.25 3.25 10 12 18:30
F_PGSUS0217S0 02/17 15.97 0,00 15.96 15.97 10 2,826 18:30
F_FBIST0217S0 02/17 257.00 0,29 257.00 257.00 10 50 18:30
F_FBIST0417S0 04/17 260.50 0,29 260.50 260.50 10 4 18:30
F_ELCBAS0118S0 01/18 139.70 0,00 139.70 139.70 10 2,096 18:30
F_ELCBAS0717S0 07/17 150.00 0,00 150.00 150.00 10 11 18:30
F_ARCLK0217S0 02/17 21.47 1,51 21.47 21.47 10 19 18:30
F_EKGYO0217S0 02/17 3.15 0,32 3.14 3.15 10 13,221 18:30
F_GARAN1217S0 12/17 9.57 0,00 9.30 9.57 10 20 18:30
F_ELCBAS0817S0 08/17 159.00 0,00 159.00 159.00 10 26 18:30
F_ISCTR0417S0 04/17 6.12 -3,92 6.12 6.28 7 57 18:30
F_EKGYO0417S0 04/17 3.15 0,00 3.15 3.15 7 7 18:30
F_TOASO0217S0 02/17 26.78 1,09 26.78 26.92 7 8 18:30
F_KCHOL1217S0 12/17 13.54 0,45 13.48 13.54 6 270 18:30
F_TUPRS0217S0 02/17 82.31 0,00 82.31 82.41 6 92 18:30
F_ISCTR1217S0 12/17 6.62 0,00 6.62 7.04 6 11 18:30
F_AKBNK0317S0 03/17 8.92 0,00 8.89 8.92 6 338 18:30
F_YKBNK1217S0 12/17 4.20 0,00 4.20 4.20 5 36 18:30
F_ELCBAS0417S0 04/17 131.00 0,77 130.50 131.00 5 37 18:30
F_VAKBN0417S0 04/17 5.32 0,57 5.32 5.32 5 42 18:30
F_YKBNK0417S0 04/17 3.96 -2,22 3.96 3.97 5 43 18:30
F_XAUUSD0617S0 06/17 1,245.00 -0,16 1,241.00 1,245.00 5 132 18:30
F_ELCBAS0517S0 05/17 133.00 0,00 133.00 133.00 5 18 18:30
F_HALKB1217S0 12/17 12.50 -0,40 12.50 12.50 5 22 18:30
F_PGSUS0317S0 03/17 15.75 0,00 15.75 16.10 5 863 18:30
F_ARCLK1217S0 12/17 20.96 -0,33 20.96 20.96 4 208 18:30
F_ELCBAS0218S0 02/18 150.00 0,00 150.00 150.00 4 4 18:30
F_TOASO0417S0 04/17 26.13 0,46 26.13 26.13 3 5 18:30
F_EREGL0317S1 03/17 5.99 -0,17 5.99 5.99 3 967 18:30
F_SAHOL0317S0 03/17 10.46 1,16 10.40 10.46 2 104 18:30
F_TCELL0317S1 03/17 11.17 0,00 11.16 11.17 2 2 18:30
F_TUPRS1217S0 12/17 79.60 0,00 79.60 79.60 2 1 18:30
F_VAKBN1217S0 12/17 5.66 0,00 5.66 5.66 2 48 18:30
F_TCELL0217S1 02/17 11.72 4,46 11.59 11.72 2 545 18:30
F_KRDMD1217S0 12/17 1.47 0,00 1.47 1.47 2 2 18:30
F_TTKOM0317S0 03/17 5.65 0,00 5.65 5.65 2 2 18:30
F_SISE0217S1 02/17 3.96 1,54 3.96 3.96 1 1,147 18:30
F_TOASO0317S0 03/17 26.90 0,00 26.90 26.90 1 1 18:30
F_HALKB0317S0 03/17 11.44 -0,35 11.44 11.44 1 2,393 18:30
F_KCHOL0317S0 03/17 15.67 0,77 15.67 15.67 1 241 18:30
F_TOASO1217S0 12/17 24.42 3,65 24.42 24.42 1 2 18:30
F_PETKM1217S0 12/17 4.64 0,00 4.64 4.64 1 1 18:30
F_ELCBAS0418S0 04/18 219.10 0,00 219.10 219.10 1 1,413 18:30
F_ELCBAS0917S0 09/17 117.50 0,00 117.50 117.50 1 3,992 18:30
F_KRDMD0417S0 04/17 1.33 0,00 1.33 1.33 1 50,001 18:30
F_KRDMD0217S0 02/17 1.26 1,61 1.26 1.26 1 144,648 18:30
F_EKGYO1217S0 12/17 3.62 0,00 3.62 3.62 1 1 18:30
F_TCELL0417S1 04/17 11.60 0,00 11.60 11.60 1 1 18:30
F_GARAN0417S0 04/17 9.14 0,00 9.14 9.14 1 21 18:30
F_AKBNK0417S0 04/17 8.90 0,00 8.90 8.90 1 8 18:30
F_ELCBAS0617S0 06/17 135.90 0,67 135.90 135.90 1 48 18:30
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_WHTANR0717S0 07/17 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_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_HMSTR0917S0 09/17 0.00 0,00 0.00 0.00 0 0 18:29
F_HMSTR0317S0 03/17 0.00 0,00 0.00 0.00 0 0 17:55
F_HMSTR0217S0 02/17 0.00 0,00 0.00 0.00 0 0 18:31
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_ONRPM0517S0 05/17 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_SISE0417S1 04/17 0.00 0,00 0.00 0.00 0 0 18:29
F_WHTDRM0517S0 05/17 0.00 0,00 0.00 0.00 0 0 18:01
F_WHTDRM0717S0 07/17 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_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