Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    Sözleşme Vade Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    F_USDTRY0618 RY/06 4.6421 2,06 4.5586 4.6541 339,720 384,248 16:10
    F_XU0300618 30/06 126.800 0,24 125.425 127.700 119,642 338,734 15:55
    F_USDTRY0518 RY/05 4.5952 2,02 4.5200 4.6082 80,317 61,119 16:10
    F_THYAO0518 AO/05 16.84 2,56 16.24 16.94 48,333 30,287 15:55
    F_KRDMD0518 MD/05 5.10 3,45 4.87 5.14 48,011 87,412 15:53
    F_XAUTRYM0618 YM/06 192.80 1,68 190.00 192.98 20,468 28,811 16:10
    F_GARAN0518 AN/05 9.03 0,44 8.92 9.12 9,118 20,078 15:54
    F_XAUUSD0618 SD/06 1,291.55 -0,34 1,285.00 1,291.55 8,314 43,840 15:55
    F_USDTRY1218 RY/12 4.9825 2,12 4.8900 4.9975 8,083 59,084 16:10
    F_HALKB0518 KB/05 7.74 0,26 7.62 7.80 7,718 14,488 15:52
    F_EURTRY0618 RY/06 5.4650 1,75 5.4047 5.4888 4,363 36,857 16:10
    F_XAUTRYM0818 YM/08 197.50 1,53 195.00 197.96 4,091 23,555 16:10
    F_EURTRY0518 RY/05 5.4095 2,00 5.3380 5.4219 3,746 17,496 16:10
    F_EKGYO0618 YO/06 2.18 -1,80 2.17 2.27 3,621 4,078 15:50
    F_AKBNK0518 NK/05 8.57 0,23 8.44 8.64 3,180 12,823 15:52
    F_KRDMD0618 MD/06 5.15 3,62 4.92 5.16 2,817 9,590 15:53
    F_EURUSD0618 SD/06 1.1801 0,01 1.1749 1.1801 2,603 10,171 15:55
    F_EKGYO0518 YO/05 2.13 -2,74 2.12 2.21 2,332 134,525 15:54
    F_PETKM0518 KM/05 4.94 -1,00 4.92 4.99 2,199 8,204 15:51
    F_ISCTR0518 TR/05 6.30 0,80 6.18 6.38 2,185 56,797 15:55
    F_XAUTRYM1018 YM/10 202.18 0,82 200.00 202.99 1,982 4,907 16:00
    F_USDTRY0818 RY/08 4.7500 2,09 4.7007 4.7614 1,752 23,912 16:10
    F_THYAO0618 AO/06 17.03 2,90 16.50 17.15 1,222 3,148 15:55
    F_KCHOL0518 OL/05 13.73 -0,79 13.66 13.98 1,109 1,350 15:53
    F_XU0300818 30/08 130.275 0,21 126.150 131.125 896 2,944 15:55
    F_YKBNK0518 NK/05 3.97 -0,75 3.96 4.02 828 72,823 15:48
    F_THYAO1218 AO/12 18.43 1,21 17.93 18.57 755 11,207 15:55
    F_EURUSD0518 SD/05 1.1780 -0,01 1.1726 1.1780 673 6,354 15:54
    F_VAKBN0518 BN/05 5.72 -0,17 5.68 5.79 658 134,367 15:30
    F_EREGL0518 GL/05 10.87 1,21 10.66 10.97 633 6,592 15:53
    F_PGSUS0718 US/07 28.60 0,00 28.56 28.60 620 1,790 15:00
    F_EURTRY0818 RY/08 5.6234 1,82 5.5641 5.6455 565 3,149 16:10
    F_EURTRY1218 RY/12 5.9302 1,55 5.8594 5.9872 457 9,733 16:10
    F_XAUUSD0818 SD/08 1,295.80 -0,31 1,291.70 1,296.15 335 9,933 15:55
    F_EKGYO1218 YO/12 2.39 -2,05 2.28 2.41 243 4,480 15:00
    F_YKBNK0618 NK/06 4.03 -0,49 4.02 4.08 174 1,272 15:47
    F_AKBNK0718 NK/07 8.82 0,00 8.72 8.82 150 15 15:00
    F_CNHTRY0518 RY/05 0.7194 1,80 0.7159 0.7221 125 4 16:10
    F_HALKB0618 KB/06 7.85 0,38 7.79 7.92 107 1,350 15:53
    F_SAHOL0518 OL/05 9.92 1,02 9.55 10.02 105 2,719 15:54
    F_TTKOM0518 OM/05 5.62 -1,23 5.62 5.72 101 547 15:44
    F_ELCBAS0618 AS/06 189.30 -0,21 189.30 189.30 100 294 15:00
    F_GARAN0618 AN/06 9.12 0,55 9.00 9.21 83 6,670 15:00
    F_ELCBAS0718 AS/07 212.00 0,00 210.90 212.00 80 65 15:00
    F_TCELL0518 LL/05 12.94 -1,15 12.83 13.20 75 2,550 15:17
    F_PETKM0618 KM/06 5.01 -1,18 4.98 5.06 75 1,414 15:13
    F_TOASO0718 SO/07 25.36 0,63 25.36 25.63 72 121 21:12
    F_ISCTR0618 TR/06 6.35 0,32 6.26 6.43 70 640 15:25
    F_ELCBASQ318 AS/Q3 211.00 -0,52 211.00 212.90 63 182 15:00
    F_XU0301218 30/12 138.375 0,47 137.025 138.800 58 3,247 15:55
    F_SISE0518 SE/05 4.13 -1,20 4.13 4.18 55 1,668 15:53
    F_KRDMD1218 MD/12 5.36 3,47 5.18 5.39 55 2,050 15:46
    F_ARCLK0518 LK/05 17.02 0,83 16.82 17.09 55 12,022 15:33
    F_KRDMD0718 MD/07 5.19 3,59 5.07 5.19 48 186 15:18
    F_XU0301018 30/10 134.300 0,67 134.200 137.000 44 52 15:00
    F_ISCTR1218 TR/12 6.92 1,62 6.76 6.95 44 417 15:49
    F_SAHOL0618 OL/06 10.10 1,51 10.10 10.13 41 145 15:54
    F_TOASO0518 SO/05 24.08 -1,79 24.08 24.39 35 169 15:08
    F_VAKBN1218 BN/12 6.13 0,00 6.10 6.34 33 221 15:00
    F_AKBNK0618 NK/06 8.66 0,00 8.57 8.67 33 586 15:00
    F_VAKBN0718 BN/07 5.85 0,00 5.81 5.85 30 32 15:00
    F_YKBNK1218 NK/12 4.35 -1,36 4.35 4.43 30 508 15:22
    F_THYAO0718 AO/07 17.21 2,26 17.14 17.40 28 132 15:42
    F_PETKM0718 KM/07 5.12 0,00 5.09 5.20 21 672 15:00
    F_TTKOM0718 OM/07 6.38 -0,47 6.38 6.43 21 783 21:12
    F_WHTANR0518 NR/05 1.0130 0,00 1.0130 1.1120 20 1 15:00
    F_ELCBAS0519 AS/05 183.00 0,00 154.00 184.00 20 0 15:00
    F_TUPRS0518 RS/05 102.40 -0,39 102.32 102.70 20 352 15:00
    F_ELCBAS1218 AS/12 200.50 0,00 200.00 219.00 20 1 15:00
    F_EURUSD1218 SD/12 1.1956 -0,41 1.1901 1.1999 19 896 15:55
    F_TTKOM1218 OM/12 5.97 -0,67 5.80 6.47 19 163 15:53
    F_HALKB0718 KB/07 7.88 -0,25 7.88 7.99 18 248 15:00
    F_KCHOL0618 OL/06 13.87 0,87 13.87 14.08 17 70 15:54
    F_TCELL1218 LL/12 13.08 -2,02 12.99 13.53 15 37 15:12
    F_PETKM1218 KM/12 5.45 -1,27 5.38 5.45 15 563 15:02
    F_WHTANR0718 NR/07 1.0720 0,00 0.9830 1.0720 15 0 15:00
    F_ELCBAS0518 AS/05 179.90 0,00 175.50 179.90 15 376 15:00
    F_CNHTRY1218 RY/12 0.7100 0,00 0.7100 0.7100 15 1 16:10
    F_ISCTR0718 TR/07 6.42 -0,16 6.32 6.48 14 73 15:53
    F_HALKB1218 KB/12 8.18 -0,49 8.11 8.39 13 3,052 15:22
    F_WHTANR0918 NR/09 1.3260 0,00 1.1020 1.3260 12 1 15:00
    F_PGSUS0518 US/05 27.60 -0,40 27.53 27.90 12 19,098 15:55
    F_WHTDRM0918 RM/09 1.2515 0,00 1.0450 1.2515 12 0 15:00
    F_EREGL1218 GL/12 11.74 -1,01 11.70 11.75 12 720 15:00
    F_ELCBAS0119 AS/01 190.00 0,00 190.00 190.00 10 10 15:00
    F_CNHTRY0818 RY/08 0.7319 0,00 0.7319 0.7319 10 11 16:10
    F_ELCBAS0419 AS/04 185.00 0,00 155.00 185.00 10 0 15:00
    F_EURUSD0818 SD/08 1.1846 -0,33 1.1810 1.1846 10 194 15:55
    F_FBIST0618 ST/06 255.50 -0,39 255.50 255.50 10 6 15:00
    F_FBIST0818 ST/08 260.75 -0,38 260.75 260.75 10 2 15:00
    F_ELCBAS0719 AS/07 197.00 0,00 164.00 197.00 10 142 15:00
    F_ELCBAS0918 AS/09 181.50 0,00 181.50 181.50 9 9 15:00
    F_SAHOL1218 OL/12 10.85 0,00 9.84 11.66 9 180 15:55
    F_EREGL0618 GL/06 10.98 1,29 10.98 11.08 8 1,053 15:54
    F_GARAN1218 AN/12 9.99 0,81 9.87 9.99 7 270 15:55
    F_TUPRS1218N1 12/18 111.74 0,00 109.74 111.74 7 50 15:00
    F_XAUUSD1018 SD/10 1,302.85 -0,24 1,300.50 1,306.95 6 2,016 15:55
    F_ARCLK0618 LK/06 17.05 0,12 17.05 17.21 6 4,802 15:10
    F_ELCBAS0619 AS/06 175.70 0,86 170.00 175.80 5 468 20:31
    F_PGSUS1218 US/12 31.11 3,70 30.59 31.14 5 82 15:00
    F_ELCBAS0818 AS/08 213.00 0,00 213.00 213.00 5 5 15:00
    F_VAKBN0618 BN/06 5.80 -0,68 5.72 5.81 5 359 15:00
    F_GARAN0718 AN/07 9.29 1,09 8.82 9.29 4 29 15:54
    F_PGSUS0618 US/06 27.75 -0,82 27.75 28.11 4 41 15:00
    F_TUPRS0518N1 05/18 107.46 0,00 104.46 107.46 4 5 15:00
    F_ARCLK0718 LK/07 17.03 0,00 17.03 17.21 3 3 15:00
    F_RUBTRY0818 RY/08 0.07410 0,00 0.06080 0.07410 3 4 21:12
    F_WHTDRM0718 RM/07 1.0305 0,00 1.0300 1.2560 3 0 15:00
    F_SISE0618 SE/06 4.20 -0,71 4.20 4.24 3 133 15:00
    F_KCHOL1218 OL/12 14.76 2,79 14.76 14.91 3 51 15:00
    F_YKBNK0718 NK/07 4.04 -2,18 4.04 4.06 3 70 15:39
    F_AKBNK1218 NK/12 9.40 1,18 9.07 9.49 3 446 15:00
    F_TUPRS1218 RS/12 111.97 0,00 111.97 111.97 2 47 15:00
    F_KCHOL0718 OL/07 13.98 0,00 13.61 13.98 2 10 15:00
    F_CNHTRY0618 RY/06 0.7215 2,49 0.7207 0.7215 2 3 16:10
    F_EKGYO0718 YO/07 2.21 -2,64 2.21 2.21 2 31 15:33
    F_TTKOM0618 OM/06 5.71 -0,35 5.71 5.80 2 126 15:17
    F_TOASO0618 SO/06 23.41 0,00 23.41 24.55 2 5 15:00
    F_TOASO1218 SO/12 25.87 0,00 25.87 25.87 2 45 15:00
    F_RUBTRY1218 RY/12 0.07010 0,00 0.07010 0.07010 1 1 16:00
    F_RUBTRY0618 RY/06 0.07290 7,76 0.07290 0.07290 1 1 20:31
    F_SISE1218 SE/12 4.39 0,00 4.39 4.39 1 110 15:53
    F_SISE0718 SE/07 4.80 0,00 4.80 4.80 1 1 15:00
    F_ELCBAS1118 AS/11 193.60 0,00 193.60 193.60 1 946 15:00
    F_ARCLK1218 LK/12 18.10 0,00 18.10 18.10 1 89 15:00
    F_ONREPOM0718 OM/07 11.13 0,00 11.13 11.13 1 1 20:01
    F_SAHOL0718 OL/07 10.39 0,00 10.39 10.39 1 1 15:00
    F_TCELL0718 LL/07 13.68 0,00 13.68 13.68 1 9 15:00
    F_EREGL0718 GL/07 11.12 0,09 11.12 11.12 1 21 15:00
    F_TUPRS0718 RS/07 106.16 0,00 106.16 106.16 1 3 15:00
    F_ELCBAS1018 AS/10 201.80 0,00 201.80 201.80 1 6 15:00
    F_TCELL0618 LL/06 12.93 -0,92 12.93 12.93 1 69 15:00
    F_RUBTRY0518 RY/05 0.07390 2,92 0.07390 0.07390 1 1 16:00
    F_TUPRS0618 RS/06 104.03 -0,54 104.03 104.03 1 277 15:11
    F_ELCBASQ418 AS/Q4 213.50 0,00 213.50 213.50 1 150 15:00
    F_ELCBASQ420 AS/Q4 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ119 AS/Q1 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASY20 BA/SY 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ319 AS/Q3 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ320 AS/Q3 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ219 AS/Q2 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ419 AS/Q4 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASY19 BA/SY 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ120 AS/Q1 0.00 0,00 0.00 0.00 0 0 07:30
    F_COTEGE0518 GE/05 0.000 0,00 0.000 0.000 0 0 20:33
    F_COTEGE0718 GE/07 0.000 0,00 0.000 0.000 0 0 20:01
    F_SASX100818 10/08 0.00 0,00 0.00 0.00 0 0 20:39
    F_SASX100618 10/06 0.00 0,00 0.00 0.00 0 0 07:30
    F_HMSTR0918 TR/09 0.00 0,00 0.00 0.00 0 0 07:30
    F_HMSTR0518 TR/05 0.00 0,00 0.00 0.00 0 0 20:33
    F_HMSTR1218 TR/12 0.00 0,00 0.00 0.00 0 0 20:39
    F_ONREPOM0618 OM/06 0.00 0,00 0.00 0.00 0 0 19:59
    F_ONREPOM0818 OM/08 0.00 0,00 0.00 0.00 0 0 20:39
    F_ONREPOM0518 OM/05 0.00 0,00 0.00 0.00 0 0 07:30
    F_ONREPOQ119 PO/Q1 0.00 0,00 0.00 0.00 0 0 20:33
    F_ONREPOQ120 PO/Q1 0.00 0,00 0.00 0.00 0 0 19:51
    F_ONREPOQ218 PO/Q2 0.00 0,00 0.00 0.00 0 0 15:00
    F_ONREPOQ219 PO/Q2 0.00 0,00 0.00 0.00 0 0 19:59
    F_ONREPOQ419 PO/Q4 0.00 0,00 0.00 0.00 0 0 19:26
    F_ONREPOQ318 PO/Q3 0.00 0,00 0.00 0.00 0 0 15:00
    F_ONREPOQ418 PO/Q4 0.00 0,00 0.00 0.00 0 0 15:00
    F_ONREPOQ319 PO/Q3 0.00 0,00 0.00 0.00 0 0 20:43
    F_ELCBAS0219 AS/02 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS0819 AS/08 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS0319 AS/03 0.00 0,00 0.00 0.00 0 0 19:00
    F_ELCBASQ220 AS/Q2 0.00 0,00 0.00 0.00 0 0 19:02
    F_HMSTR0618 TR/06 0.00 0,00 0.00 0.00 0 0 19:59
    F_WHTDRM0518 RM/05 0.0000 0,00 0.0000 0.0000 0 0 20:01