Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :
Sözleşme Vade Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
F_KRDMD0617 MD/06 1.37 1,48 1.27 1.37 135,805 240,884 21:17
F_USDTRY0617 RY/06 3.6140 -0,34 3.6040 3.6340 131,010 264,205 21:17
F_XU0300617 30/06 118.350 0,25 117.450 118.900 127,696 340,157 21:17
F_KRDMD0417 MD/04 1.32 3,13 1.30 1.32 104,089 105,444 21:17
F_USDTRY0417 RY/04 3.5535 -0,22 3.5471 3.5680 98,014 129,712 21:17
F_XU0300417 30/04 116.875 0,69 115.575 117.000 94,544 108,425 21:17
F_USDTRY0517 RY/05 3.5850 -0,31 3.5735 3.6039 45,014 87,131 21:17
F_THYAO0417 AO/04 6.05 -1,63 6.02 6.13 16,934 20,380 21:17
F_THYAO0517 AO/05 6.14 -0,16 6.09 6.21 15,067 24,224 21:17
F_XAUTRYM0617 YM/06 147.99 -0,48 147.39 148.59 14,941 37,017 21:17
F_XAUTRYM0417 YM/04 144.63 -0,39 144.35 145.40 10,844 24,106 21:17
F_EURTRY0617 RY/06 3.9485 0,08 3.9422 3.9716 8,491 8,032 21:17
F_PETKM0517 KM/05 4.94 -1,00 4.58 4.99 7,056 18,676 21:17
F_ISCTR0417 TR/04 7.02 0,86 6.93 7.03 6,878 22,564 21:17
F_XAUUSD0617 SD/06 1,272.00 0,26 1,267.10 1,272.00 6,587 9,609 21:17
F_PGSUS0417 US/04 15.97 -1,72 15.97 16.02 4,782 4,786 21:17
F_PGSUS0617 US/06 16.43 -1,85 15.69 16.45 4,781 4,789 21:17
F_ISCTR0517 TR/05 7.06 0,43 6.98 7.09 4,650 7,720 21:17
F_EURUSD0617 SD/06 1.0935 0,33 1.0908 1.0977 4,405 26,710 21:17
F_VAKBN0517 BN/05 6.10 -0,49 6.04 6.10 4,027 6,564 21:17
F_AKBNK0517 NK/05 9.62 -0,41 9.21 9.65 2,814 4,355 21:17
F_XAUUSD0417 SD/04 1,266.40 0,01 1,262.00 1,268.00 2,706 7,502 21:17
F_KRDMD0517 MD/05 1.34 3,08 1.27 1.35 2,684 35,217 21:17
F_GARAN0417 AN/04 9.62 1,26 9.45 9.64 2,543 31,851 21:17
F_GARAN0517 AN/05 9.68 0,52 9.15 9.72 2,314 11,167 21:17
F_EURUSD0417 SD/04 1.0914 0,45 1.0865 1.1032 2,237 3,061 21:17
F_EURUSD0517 SD/05 1.0910 0,30 1.0891 1.0959 2,172 2,155 21:17
F_YKBNK0417 NK/04 5.16 19,72 4.27 5.16 2,129 8,782 21:17
F_ISCTR0617 TR/06 7.14 0,00 7.08 7.14 2,129 9,699 21:17
F_EURTRY0417 RY/04 3.8777 0,26 3.8181 3.9660 2,080 8,298 21:17
F_HALKB0417 KB/04 11.80 -0,17 11.69 11.85 2,033 13,740 21:17
F_EREGL0517 GL/05 6.55 1,55 6.44 6.62 2,011 6,371 21:17
F_HALKB0517 KB/05 11.77 -0,59 11.68 11.82 1,734 6,814 21:17
F_USDTRY1217 RY/12 3.8025 -0,21 3.7900 3.8288 1,683 48,404 21:17
F_EURTRY0517 RY/05 3.9070 -0,18 3.9070 3.9314 1,592 4,665 21:17
F_THYAO0617 AO/06 6.20 -1,90 6.19 6.31 1,096 24,433 21:17
F_YKBNK0517 NK/05 4.36 -0,23 3.71 4.38 1,089 5,121 21:17
F_AKBNK0417 NK/04 9.52 0,11 9.40 9.52 882 1,912 21:17
F_XU0301217 30/12 123.400 0,18 122.600 123.700 648 3,615 21:17
F_TCELL0417 LL/04 12.50 0,32 12.46 12.52 521 515 21:17
F_TOASO0617 SO/06 29.80 0,78 29.42 29.80 513 500 21:17
F_TCELL0517 LL/05 12.62 0,80 12.62 12.62 500 968 21:17
F_KCHOL0417 OL/04 16.82 0,60 16.60 16.82 415 375 21:17
F_EKGYO0417 YO/04 2.95 -0,34 2.94 2.95 384 450 21:17
F_THYAO1217 AO/12 6.57 -2,67 6.57 6.71 318 1,697 21:17
F_HALKB0617 KB/06 12.03 0,17 11.77 12.03 317 7,893 21:17
F_SAHOL0517 OL/05 10.64 -1,66 10.64 10.72 301 7,444 21:17
F_VAKBN0417 BN/04 6.09 0,33 6.04 6.09 263 1,837 21:17
F_ARCLK0617 LK/06 23.96 -2,28 23.96 24.22 252 255 21:17
F_GARAN0617 AN/06 9.79 -0,20 9.67 9.79 242 16,894 21:17
F_EKGYO0517 YO/05 3.00 0,33 2.96 3.00 240 1,018 21:17
F_XAUTRYM0817 YM/08 150.95 -0,28 150.60 151.48 231 2,053 21:17
F_XU0300817 30/08 120.275 0,38 119.400 121.000 225 945 21:17
F_EREGL0417 GL/04 6.53 2,35 6.44 6.58 191 4,086 21:17
F_AKBNK0617 NK/06 9.69 0,10 9.66 9.69 176 31 21:17
F_TUPRS0617 RS/06 89.38 3,02 89.38 89.50 124 123 21:17
F_EURUSD1217 SD/12 1.1008 0,10 1.0991 1.1059 108 5,562 21:17
F_TTKOM0517 OM/05 6.43 0,94 6.43 6.43 100 130 21:17
F_ELCBAS0517 AS/05 143.50 -0,69 143.00 143.90 70 728 21:17
F_ELCBAS0518 AS/05 181.40 0,00 180.40 181.40 67 1,372 20:39
F_EKGYO0617 YO/06 3.00 1,69 2.98 3.00 63 10,129 21:17
F_SAHOL0417 OL/04 10.52 -1,96 10.52 10.52 47 2,752 21:17
F_ELCBAS0618 AS/06 172.60 0,00 172.60 173.10 34 1,277 20:39
F_EURTRY1217 RY/12 4.2100 0,37 4.1872 4.2246 32 4,550 21:17
F_TCELL0617 LL/06 12.33 0,00 12.28 12.35 31 31 21:17
F_YKBNK1217 NK/12 4.69 0,00 4.69 4.70 31 64 21:17
F_TTKOM0417 OM/04 6.43 1,74 6.43 6.43 30 133 21:17
F_ELCBAS1117 AS/11 135.20 0,22 135.00 135.40 30 2,475 20:39
F_KCHOL0517 OL/05 16.93 0,36 16.80 16.93 29 123 21:17
F_PETKM0417 KM/04 4.93 0,20 4.90 4.94 29 42,839 21:17
F_PETKM0617 KM/06 4.98 0,40 4.98 4.99 27 13 21:17
F_EREGL1217 GL/12 6.95 1,91 6.88 6.95 27 146 21:17
F_EREGL0617 GL/06 6.65 0,61 6.56 6.65 26 1,205 21:17
F_ELCBAS0318 AS/03 148.10 0,00 148.10 148.10 25 946 20:39
F_GARAN1217 AN/12 10.33 -1,15 10.26 10.33 23 715 21:17
F_ISCTR1217 TR/12 7.51 0,00 7.50 7.51 20 377 21:17
F_ELCBAS0917 AS/09 153.00 0,00 153.00 153.00 20 72 21:17
F_TCELL1217 LL/12 13.62 1,19 13.62 13.62 19 19 21:17
F_ARCLK0517 LK/05 24.02 1,69 23.83 24.02 18 32 21:17
F_SISE0417 SE/04 4.46 -1,55 4.46 4.49 18 37 21:17
F_SISE0517 SE/05 4.39 -1,13 4.39 4.65 17 592 21:17
F_YKBNK0617 NK/06 4.40 0,00 4.40 4.40 14 83 21:17
F_SISE0617 SE/06 4.36 3,32 4.36 4.38 13 3 21:17
F_KCHOL0617 OL/06 16.72 0,00 16.71 16.72 11 35 21:17
F_KCHOL1217 OL/12 17.46 0,00 17.46 17.60 11 11 21:17
F_KRDMD1217 MD/12 1.37 0,00 1.37 1.37 10 2,707 21:17
F_ELCBAS0118 AS/01 139.70 0,00 139.70 139.70 10 2,096 20:39
F_ELCBAS0717 AS/07 162.90 0,00 162.90 162.90 10 20 21:17
F_FBIST0617 ST/06 267.00 -0,09 267.00 267.00 10 50 21:17
F_FBIST0417 ST/04 263.25 -0,19 263.25 263.25 10 4 21:17
F_PETKM1217 KM/12 5.20 0,78 5.20 5.20 10 11 21:17
F_TTKOM1217 OM/12 6.63 0,00 6.63 6.63 10 20 21:17
F_ELCBAS0817 AS/08 163.00 0,00 163.00 163.00 10 120 21:17
F_TUPRS1217 RS/12 94.50 -0,13 93.93 94.50 7 18 21:17
F_AKBNK1217 NK/12 10.53 0,00 10.33 10.53 7 44 21:17
F_SAHOL0617 OL/06 10.70 -1,92 10.70 10.73 6 13 21:17
F_VAKBN1217 BN/12 6.25 -0,79 6.25 6.25 5 99 21:17
F_TTKOM0617 OM/06 6.37 5,29 6.37 6.37 5 5 21:17
F_ELCBAS1017 AS/10 147.00 0,00 147.00 147.00 5 5 21:17
F_ARCLK0417 LK/04 23.72 0,00 23.72 23.72 5 376 21:17
F_ARCLK1217 LK/12 25.02 0,00 25.02 25.06 5 5 21:17
F_ELCBAS1217 AS/12 174.00 0,00 174.00 174.00 5 15 21:17
F_ELCBAS0218 AS/02 150.00 0,00 150.00 150.00 4 4 20:39
F_PGSUS0517 US/05 16.19 -0,31 13.00 16.19 4 6 21:17
F_TUPRS0417 RS/04 88.55 1,40 88.55 88.55 3 1,125 21:17
F_ELCBAS0718 AS/07 145.40 0,07 145.40 145.40 2 973 20:56
F_ELCBAS0417 AS/04 144.90 1,33 144.90 144.90 2 320 21:17
F_XAUUSD0817 SD/08 1,273.00 0,25 1,273.00 1,274.00 2 117 21:17
F_SAHOL1217 OL/12 11.52 0,00 11.52 11.52 2 264 21:17
F_VAKBN0617 BN/06 6.07 0,00 6.07 6.07 2 22 21:17
F_PGSUS1217 US/12 16.25 0,00 16.25 16.25 2 2 21:17
F_TOASO0517 SO/05 29.45 0,00 29.00 29.45 2 15 21:17
F_TOASO1217 SO/12 24.42 3,65 24.42 24.42 1 2 20:39
F_TOASO0417 SO/04 29.03 0,45 29.03 29.03 1 10 21:17
F_TUPRS0517 RS/05 88.51 -1,24 88.51 88.51 1 543 21:17
F_ELCBAS0418 AS/04 219.10 0,00 219.10 219.10 1 1,413 20:39
F_EKGYO1217 YO/12 3.16 0,00 3.16 3.16 1 46 21:17
F_HALKB1217 KB/12 12.53 0,00 12.53 12.53 1 29 21:17
F_ELCBAS0617 AS/06 147.30 -0,54 147.30 147.30 1 326 21:17
F_COTEGE0517 GE/05 0.000 0,00 0.000 0.000 0 0 20:39
F_WHTANR0717 NR/07 0.0000 0,00 0.0000 0.0000 0 0 20:39
F_COTEGE0717 GE/07 0.000 0,00 0.000 0.000 0 0 20:33
F_SASX100417 10/04 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 20:39
F_HMSTR0917 TR/09 0.00 0,00 0.00 0.00 0 0 20:39
F_HMSTR0517 TR/05 0.00 0,00 0.00 0.00 0 0 20:33
F_HMSTR0417 TR/04 0.00 0,00 0.00 0.00 0 0 20:39
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 20:39
F_ONREPOM0417 OM/04 0.00 0,00 0.00 0.00 0 0 20:39
F_ONREPOM0517 OM/05 0.00 0,00 0.00 0.00 0 0 20:39
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 20:39
F_ONREPOQ218 PO/Q2 0.00 0,00 0.00 0.00 0 0 20:39
F_ONREPOQ217 PO/Q2 0.00 0,00 0.00 0.00 0 0 20:39
F_ONREPOQ417 PO/Q4 0.00 0,00 0.00 0.00 0 0 20:39
F_ONREPOQ318 PO/Q3 0.00 0,00 0.00 0.00 0 0 20:39
F_ONREPOQ418 PO/Q4 0.00 0,00 0.00 0.00 0 0 20:39
F_ONREPOQ317 PO/Q3 0.00 0,00 0.00 0.00 0 0 20:39
F_WHTANR0517 NR/05 0.0000 0,00 0.0000 0.0000 0 0 20:39
F_WHTANR0917 NR/09 0.0000 0,00 0.0000 0.0000 0 0 20:39
F_WHTDRM0517 RM/05 0.00 0,00 0.00 0.00 0 0 20:39
F_WHTDRM0717 RM/07 0.00 0,00 0.00 0.00 0 0 20:39
F_WHTDRM0917 RM/09 0.00 0,00 0.00 0.00 0 0 20:39
F_SISE1217 SE/12 0.00 0,00 0.00 0.00 0 0 20:39
F_HMSTR0617 TR/06 0.00 0,00 0.00 0.00 0 0 20:39