Vadeli İşlem ve Opsiyon, viop 30, viop 100

    Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    Sözleşme Vade Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    F_USDTRY0219 02/19 5.3266 0,02 5.3247 5.3448 108,130 976,677 15:25
    F_XU0300219 02/19 127.900 -0,93 127.650 129.100 92,984 431,574 15:10
    F_THYAO0219 02/19 13.47 0,30 13.15 13.67 55,883 57,727 15:10
    F_XAUTRYM0219 02/19 227.96 0,33 226.75 228.61 51,026 346,683 15:25
    F_USDTRY0319 03/19 5.4025 0,04 5.3990 5.4170 36,729 128,063 15:25
    F_USDTRY0319 03/19 5.4025 0,04 5.3990 5.4170 36,729 128,063 15:25
    F_GARAN0219 02/19 8.67 0,12 8.61 8.78 36,397 33,788 15:10
    F_DOHOL0219 02/19 1.08 0,00 1.08 1.10 36,337 130,960 15:02
    F_TTKOM0219 02/19 5.25 -1,50 5.24 5.46 30,769 13,236 15:10
    F_VAKBN0219 02/19 4.85 1,46 4.73 4.87 23,534 71,218 15:07
    F_EREGL0219 02/19 8.97 0,90 8.84 9.02 23,076 17,737 15:10
    F_USDTRY0619 06/19 5.6348 0,06 5.6308 5.6500 20,963 175,747 15:19
    F_ISCTR0219 02/19 5.63 -1,23 5.59 5.71 17,503 22,660 15:10
    F_USDTRY0419 04/19 5.4800 -0,02 5.4799 5.4980 16,038 652,627 15:25
    F_KRDMD0219 02/19 2.34 -1,68 2.32 2.42 11,711 199,497 15:10
    F_XAUTRYM0419 04/19 235.71 0,43 234.33 236.30 11,123 65,555 15:25
    F_AKBNK0219N1 19/N1 6.60 -0,75 6.55 6.70 9,401 10,939 15:10
    F_HALKB0219 02/19 7.08 -0,14 7.00 7.15 8,450 11,992 15:09
    F_YKBNK0219 02/19 2.03 -0,98 2.00 2.05 8,203 35,915 15:10
    F_XAUUSD0219 02/19 1,330.55 0,23 1,324.10 1,331.70 6,054 25,298 15:10
    F_KOZAA0219 02/19 5.51 1,10 5.24 5.59 5,703 8,164 15:08
    F_PETKM0219 02/19 5.53 0,00 5.42 5.54 4,774 12,469 15:10
    F_THYAO0319 03/19 13.74 0,22 13.53 14.00 4,465 23,849 15:07
    F_EKGYO0219 02/19 1.42 0,00 1.40 1.44 4,408 22,069 15:06
    F_SISE0219 02/19 6.36 -2,30 6.36 6.53 3,940 10,352 15:09
    F_EURUSD0219 02/19 1.1288 -0,37 1.1286 1.1329 2,840 4,479 15:10
    F_XU0300419 04/19 130.675 -0,82 130.450 131.750 2,717 9,978 15:10
    F_SAHOL0219 02/19 9.02 -1,31 8.99 9.24 2,638 6,330 15:08
    F_ARCLK0219 02/19 19.80 -0,85 19.72 20.04 2,366 3,700 15:10
    F_EREGL0319 03/19 9.11 0,89 8.99 9.16 2,209 2,772 15:10
    F_THYAO0419 04/19 14.05 -0,14 13.84 14.23 2,005 125 15:00
    F_THYAO0419 04/19 14.05 -0,14 13.84 14.23 2,005 125 15:00
    F_EKGYO0319 03/19 1.46 1,39 1.41 1.46 1,430 15,441 15:00
    F_TCELL0219 02/19 14.86 -0,93 14.82 15.07 1,395 2,177 15:10
    F_EURTRY0219 02/19 6.0108 -0,40 6.0099 6.0484 1,251 18,834 15:24
    F_ASELS0219 02/19 24.29 -1,74 24.21 24.84 1,209 2,007 15:09
    F_YKBNK0319 03/19 2.06 -0,96 2.05 2.08 1,067 133,827 15:00
    F_KOZAL0219 02/19 49.05 0,74 48.09 49.30 1,016 2,014 15:10
    F_SODA0219 02/19 7.14 0,56 7.10 7.20 959 1,629 15:09
    F_KOZAL0319 03/19 49.90 -2,14 49.10 50.32 900 32 15:10
    F_XAUUSD0419 04/19 1,336.50 0,21 1,329.90 1,337.55 846 6,196 15:10
    F_XAUTRYM0619 06/19 244.69 0,35 242.51 245.36 838 17,335 15:00
    F_GARAN0319 03/19 8.85 0,23 8.78 8.93 831 1,355 15:05
    F_TUPRS0219 02/19 141.15 -2,78 140.76 144.85 747 1,299 15:10
    F_ISCTR0319 03/19 5.71 -1,55 5.69 5.81 689 1,493 15:00
    F_KOZAL0419 04/19 53.66 -4,89 50.27 57.03 678 419 15:00
    F_KOZAL0419 04/19 53.66 -4,89 50.27 57.03 678 419 15:00
    F_TTKOM0319 03/19 5.35 -1,83 5.34 5.53 642 878 15:09
    F_KCHOL0219 02/19 17.19 -1,04 17.01 17.40 628 1,469 15:08
    F_KRDMD0319 03/19 2.38 -1,65 2.36 2.44 625 12,528 15:09
    F_XUSIN0619 06/19 123.225 0,00 123.225 123.750 565 8 15:00
    F_TOASO0219 02/19 19.58 -1,90 19.48 20.23 530 694 15:10
    F_PGSUS0219 02/19 27.51 -2,20 27.33 28.16 491 9,382 15:00
    F_ENJSA0219 02/19 5.64 -0,35 5.64 5.70 377 1,465 15:07
    F_PETKM0319 03/19 5.63 -0,53 5.57 5.63 250 467 15:10
    F_AKBNK0319N1 19/N1 6.72 -1,61 6.69 6.81 225 1,785 15:00
    F_VAKBN0319 03/19 4.94 1,02 4.83 4.96 201 773 15:05
    F_SOKM0219 02/19 10.05 -2,14 9.91 10.27 163 321 15:00
    F_ARCLK0319 03/19 20.15 -0,35 20.09 20.29 133 421 15:05
    F_USDTRY1219 12/19 6.1175 0,02 6.1151 6.1283 131 10,695 15:24
    F_EURTRY0319 03/19 6.1310 -0,07 6.1310 6.1995 126 699 15:25
    F_EKGYO1219 12/19 1.72 0,58 1.72 1.76 119 646 15:00
    F_TKFEN0219 02/19 23.24 -2,43 23.19 23.81 104 969 15:09
    F_SISE0319 03/19 6.50 -0,61 6.50 6.57 102 501 15:10
    F_BIMAS0219 02/19 91.54 -1,90 91.34 93.00 81 423 15:08
    F_KCHOL0319 03/19 17.40 -2,08 17.27 17.64 80 91 15:10
    F_XU0301219 12/19 145.700 -0,55 145.000 146.300 75 1,377 15:10
    F_ELCBASQ419 Q4/19 315.00 0,00 315.00 318.00 70 275 15:00
    F_XBANK0219 02/19 133.025 -0,60 132.125 134.000 70 170 15:06
    F_TAVHL0219 02/19 27.21 -0,40 26.23 27.60 65 197 15:10
    F_THYAO1219 12/19 16.29 0,93 15.82 16.43 65 487 15:00
    F_TCELL0319 03/19 15.09 -1,24 15.09 15.22 62 84 15:10
    F_KOZAA0319 03/19 5.65 0,89 5.20 5.68 62 807 15:04
    F_EURUSD0319 03/19 1.1309 -0,51 1.1309 1.1365 61 57 15:00
    F_HALKB0319 03/19 7.23 -0,69 7.18 7.28 61 715 15:09
    F_EURTRY0419 04/19 6.2500 -0,23 6.2500 6.2800 57 2,240 15:12
    F_SAHOL0319 03/19 9.19 -1,39 9.19 9.26 56 165 15:00
    F_ELCBASQ319 Q3/19 317.00 0,00 317.00 317.00 50 403 15:00
    F_USDTRY0819 08/19 5.8098 0,36 5.8019 5.8200 45 1,712 15:19
    F_COTEGE0319 03/19 9.565 0,00 8.710 10.410 39 0 15:00
    F_COTEGE0519 05/19 8.170 0,00 7.375 8.925 37 0 15:00
    F_WHTDRM0219 02/19 1.1445 0,00 1.0410 1.2550 37 0 15:00
    F_XU0300619 06/19 133.425 -0,98 133.425 134.975 35 240 15:00
    F_EREGL0419 04/19 8.85 -1,23 8.80 8.85 30 66 15:00
    F_SOKM1219 12/19 11.80 0,00 11.31 11.80 30 10 15:00
    F_EREGL0419 04/19 8.85 -1,23 8.80 8.85 30 66 15:00
    F_ELCBAS0719 07/19 171.60 0,00 155.10 180.50 23 142 15:00
    F_GARAN1219 12/19 10.35 0,00 10.35 10.42 22 497 15:00
    F_ELCBAS0419 04/19 242.90 0,00 242.90 242.90 20 20 15:00
    F_ELCBAS0619 06/19 252.00 0,00 252.00 252.00 20 20 15:00
    F_PGSUS0319 03/19 28.20 -3,49 28.02 28.20 19 77 15:08
    F_ELCBASQ219 Q2/19 265.00 0,00 265.00 265.00 19 530 15:00
    F_AKBNK1219N1 19/N1 7.80 0,00 7.80 7.80 19 6 15:00
    F_TTKOM1219 12/19 6.01 -2,91 6.01 6.20 17 1,281 15:00
    F_SISE1219 12/19 7.55 0,00 7.26 7.55 16 23 15:09
    F_EKGYO0419 04/19 1.48 0,00 1.48 1.48 16 421 15:00
    F_ASELS0319 03/19 24.70 -1,59 24.70 25.29 16 155 15:00
    F_GBPUSD0319 03/19 1.3154 0,77 1.3127 1.3154 16 17 15:00
    F_ASELS1219 12/19 28.82 0,00 27.60 28.82 16 64 15:00
    F_EKGYO0419 04/19 1.48 0,00 1.48 1.48 16 421 15:00
    F_GBPUSD0319 03/19 1.3154 0,77 1.3127 1.3154 16 17 15:00
    F_PGSUS1219 12/19 34.69 0,00 33.34 34.69 15 18 15:00
    F_RUBTRY1219 12/19 0.09081 0,00 0.08101 0.09869 15 1 15:00
    F_EURTRY1219 12/19 7.1106 -0,09 7.1106 7.1282 15 375 15:00
    F_EURUSD0419 04/19 1.1360 -0,20 1.1360 1.1380 13 921 15:09
    F_TOASO0319 03/19 18.04 -3,06 17.99 18.59 13 79 15:09
    F_ARCLK0419 04/19 20.62 0,00 20.62 21.48 13 12 15:00
    F_ARCLK0419 04/19 20.62 0,00 20.62 21.48 13 12 15:00
    F_KRDMD1219 12/19 2.76 -0,72 2.75 2.84 12 247 15:00
    F_EREGL1219 12/19 9.44 0,64 9.20 9.54 11 86 15:00
    F_SODA0319 03/19 7.25 0,42 7.25 7.26 11 180 15:00
    F_SOKM0319 03/19 10.22 -2,85 10.22 10.22 10 60 15:00
    F_HALKB0419 04/19 7.65 0,00 7.64 7.65 10 20 15:00
    F_ELCBAS0519 05/19 169.00 0,00 152.20 169.00 10 0 15:00
    F_ELCBAS0819 08/19 180.00 0,00 162.10 180.00 10 0 15:00
    F_HALKB0419 04/19 7.65 0,00 7.64 7.65 10 20 15:00
    F_TUPRS0319 03/19 139.38 -0,73 136.50 139.38 10 247 15:10
    F_SODA0419 04/19 7.50 0,00 7.45 7.69 9 9 15:10
    F_SODA0419 04/19 7.50 0,00 7.45 7.69 9 9 15:10
    F_KOZAL1219 12/19 58.83 0,00 58.83 59.20 8 35 15:00
    F_KRDMD0419 04/19 2.44 -1,61 2.44 2.44 8 71 15:00
    F_DOHOL0319 03/19 1.10 -1,79 1.10 1.10 8 373 15:00
    F_KRDMD0419 04/19 2.44 -1,61 2.44 2.44 8 71 15:00
    F_BIMAS0319 03/19 93.31 -1,07 93.31 95.00 7 82 15:00
    F_TKFEN0319 03/19 23.33 -3,40 23.33 23.95 6 125 15:09
    F_SODA1219 12/19 7.84 0,00 7.84 8.29 6 131 15:09
    F_BIMAS0419 04/19 97.84 0,00 96.99 97.84 6 16 15:00
    F_XUSIN0219 02/19 119.150 -0,42 118.025 119.200 6 299 15:00
    F_TTKOM0419 04/19 5.46 -2,33 5.46 5.49 6 64 15:00
    F_BIMAS0419 04/19 97.84 0,00 96.99 97.84 6 16 15:00
    F_TTKOM0419 04/19 5.46 -2,33 5.46 5.49 6 64 15:00
    F_RUBTRY0419 04/19 0.09200 0,00 0.07631 0.09270 6 2 15:00
    F_PETKM0419 04/19 5.75 -0,86 5.75 5.76 6 25 15:00
    F_ELCBASQ320 Q3/20 228.80 0,00 207.10 249.90 5 0 15:00
    F_HALKB1219 12/19 8.50 0,00 8.50 8.87 5 43 15:00
    F_ELCBAS0219 02/19 258.50 0,19 258.50 258.50 5 705 15:00
    F_WHTANR0219 02/19 1.0025 0,00 1.0025 1.0025 5 1 15:00
    F_ELCBASQ220 Q2/20 197.80 0,00 179.20 215.90 5 0 15:00
    F_ISCTR0419 04/19 5.67 -0,53 5.59 5.67 4 37 15:00
    F_ISCTR1219 12/19 6.38 0,31 6.17 6.41 4 638 15:00
    F_KCHOL1219 12/19 19.70 -1,01 19.55 19.70 4 22 15:00
    F_TOASO0419 04/19 18.60 0,00 18.25 18.60 4 6 15:00
    F_PGSUS0419 04/19 30.81 0,00 29.31 30.81 4 5,454 15:00
    F_SISE0419 04/19 6.71 0,00 6.71 6.77 4 38 15:00
    F_CNHTRY0419 04/19 0.8090 0,00 0.8075 0.8090 4 12 15:00
    F_YKBNK1219 12/19 2.34 -0,85 2.34 2.40 4 198 15:00
    F_ISCTR0419 04/19 5.67 -0,53 5.59 5.67 4 37 15:00
    F_PGSUS0419 04/19 30.81 0,00 29.31 30.81 4 5,454 15:00
    F_TOASO0419 04/19 18.60 0,00 18.25 18.60 4 6 15:00
    F_TAVHL1219 12/19 29.04 -4,25 29.04 29.10 4 22 15:00
    F_GBPUSD0219 02/19 1.2857 -0,14 1.2857 1.3069 3 3 15:00
    F_DOHOL1219 12/19 1.35 8,00 1.35 1.35 3 63 15:00
    F_GARAN0419 04/19 8.90 0,23 8.90 9.02 3 27 15:00
    F_TKFEN1219 12/19 26.26 0,00 26.26 26.26 3 29 15:00
    F_ENJSA0319 03/19 5.79 0,00 5.78 5.79 3 57 15:00
    F_AKBNK0419 04/19 6.95 -0,43 6.71 6.95 3 48 15:00
    F_TCELL1219 12/19 16.80 0,00 16.80 16.80 3 6 15:00
    F_GARAN0419 04/19 8.90 0,23 8.90 9.02 3 27 15:00
    F_TCELL0419 04/19 15.21 0,13 15.10 15.21 3 7 15:00
    F_ELCBAS0319 03/19 253.50 0,40 253.50 253.50 2 777 15:00
    F_YKBNK0419 04/19 2.10 0,00 2.07 2.10 2 295 15:00
    F_SAHOL0419 04/19 9.25 0,00 9.25 9.25 2 2 15:00
    F_WHTANR0519 05/19 1.5200 0,00 1.3100 1.5200 2 0 15:00
    F_XAUUSD0619 06/19 1,338.00 0,06 1,338.00 1,338.00 2 401 15:09
    F_TOASO1219 12/19 20.50 0,00 20.50 21.52 2 6 15:00
    F_TAVHL0419 04/19 27.05 0,00 25.80 27.05 2 6 15:00
    F_SOKM0419 04/19 10.90 0,00 10.22 10.90 2 4 15:00
    F_ASELS0419 04/19 26.11 0,00 26.11 26.62 2 8 15:00
    F_BIMAS1219 12/19 105.55 0,00 105.55 105.55 2 14 15:00
    F_PETKM1219 12/19 6.45 -1,07 6.45 6.71 2 85 15:00
    F_TKFEN0419 04/19 23.53 0,00 23.53 23.53 2 3 15:00
    F_XBANK0419 04/19 141.100 0,00 141.100 141.150 2 7 15:00
    F_TAVHL0319 03/19 25.86 0,00 25.85 25.86 2 58 15:10
    F_TAVHL0419 04/19 27.05 0,00 25.80 27.05 2 6 15:00
    F_ASELS0419 04/19 26.11 0,00 26.11 26.62 2 8 15:00
    F_SOKM0419 04/19 10.90 0,00 10.22 10.90 2 4 15:00
    F_GBPUSD1219 12/19 1.2750 0,00 1.2750 1.3492 2 1 15:00
    F_GBPUSD0419 04/19 1.2850 0,00 1.2700 1.2850 2 3 15:00
    F_KOZAA1219 12/19 6.43 0,00 6.43 7.59 2 2 15:00
    F_XUSIN0419 04/19 125.925 0,00 117.050 125.925 2 2 15:00
    F_DOHOL0419 04/19 1.06 -7,83 1.06 1.07 2 67 15:00
    F_DOHOL0419 04/19 1.06 -7,83 1.06 1.07 2 67 15:00
    F_TKFEN0419 04/19 23.53 0,00 23.53 23.53 2 3 15:00
    F_SAHOL0419 04/19 9.25 0,00 9.25 9.25 2 2 15:00
    F_VAKBN0419 04/19 5.08 0,00 5.08 5.08 1 11 15:00
    F_KCHOL0419 04/19 17.98 0,00 17.98 17.98 1 1 15:00
    F_CNHTRY0319 03/19 0.7991 0,24 0.7991 0.7991 1 1 15:24
    F_RUBTRY0319 03/19 0.07931 -0,76 0.07931 0.07931 1 2 15:00
    F_ENJSA0419 04/19 5.59 0,00 5.59 5.59 1 1 15:00
    F_ENJSA0419 04/19 5.59 0,00 5.59 5.59 1 1 15:00
    F_ENJSA1219 12/19 6.87 0,00 6.87 6.87 1 3 15:00
    F_XBANK0619 06/19 142.250 0,00 142.250 142.250 1 1 15:00
    F_KOZAA0419 04/19 5.90 -4,22 5.90 5.90 1 10 15:00
    F_XBANK1219 12/19 152.425 -3,44 152.425 152.425 1 2 15:00
    F_KOZAA0419 04/19 5.90 -4,22 5.90 5.90 1 10 15:00
    F_KCHOL0419 04/19 17.98 0,00 17.98 17.98 1 1 15:00
    F_ARCLK1219 12/19 22.45 -5,27 22.45 22.45 1 32 15:00
    F_CNHTRY0319 03/19 0.7991 0,24 0.7991 0.7991 1 1 15:24
    F_CNHTRY0219 02/19 0.7866 1,93 0.7866 0.7866 1 1 15:25
    F_RUBTRY0319 03/19 0.07931 -0,76 0.07931 0.07931 1 2 15:00
    F_CNHTRY1219 12/19 0.9037 0,19 0.9037 0.9037 1 1 15:25
    F_RUBTRY0219 02/19 0.07800 0,00 0.07800 0.07800 1 1 15:00
    F_TUPRS0419 04/19 143.59 0,00 143.59 143.59 1 1 15:00
    F_VAKBN1219 12/19 5.85 0,00 5.85 5.85 1 141 15:00
    F_EURUSD1219 12/19 1.1638 0,20 1.1638 1.1638 1 82 15:00
    F_VAKBN0419 04/19 5.08 0,00 5.08 5.08 1 11 15:00
    F_TUPRS1219 12/19 152.00 0,00 152.00 152.00 1 2 15:00
    F_SAHOL1219 12/19 9.25 0,00 9.25 9.25 1 1 15:00
    F_ELCBAS1019 10/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_SASX100419 04/19 0.00 0,00 0.00 0.00 0 0 20:39
    F_SASX100219 02/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_HMSTR0319 03/19 0.00 0,00 0.00 0.00 0 0 20:33
    F_HMSTR0219 02/19 0.00 0,00 0.00 0.00 0 0 20:39
    F_HMSTR0919 09/19 0.00 0,00 0.00 0.00 0 0 18:56
    F_ELCBAS0919 09/19 0.00 0,00 0.00 0.00 0 0 18:51
    F_ELCBASQ121 Q1/21 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS0320 03/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ321 Q3/21 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS1119 11/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS0120 01/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS0220 02/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_WHTANR0919 09/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_HMSTR0619 06/19 0.00 0,00 0.00 0.00 0 0 19:59
    F_ELCBASQ421 Q4/21 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ120 Q1/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASY21 SY/21 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ420 Q4/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ221 Q2/21 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASY20 SY/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS1219 12/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_WHTANR0719 07/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_WHTDRM0719 07/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_WHTDRM0919 09/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_WHTDRM0519 05/19 0.0000 0,00 0.0000 0.0000 0 0 18:51
    F_XAUUSDM2-M1 2-/M1 0.00 0,00 0.00 0.00 0 0 04:49
    F_USDTRYM2-M1 2-/M1 0.0000 0,00 0.0000 0.0000 0 0 04:49
    F_XU030M2-M1 2-/M1 0.000 0,00 0.000 0.000 0 0 04:49
    F_WHTANR0719 07/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_XUSIN1219 12/19 0.000 0,00 0.000 0.000 0 0 07:30
    F_WHTDRM0719 07/19 0.0000 0,00 0.0000 0.0000 0 0 07:30