Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :
Sözleşme Vade Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
F_XU0300817 30/08 134.150 0,24 133.800 134.650 78,797 340,096 16:45
F_USDTRY0817 RY/08 3.5041 0,03 3.5025 3.5096 47,730 435,005 17:00
F_USDTRY1017 RY/10 3.5700 0,00 3.5675 3.5745 18,921 74,528 16:59
F_XU0301017 30/10 136.275 0,29 135.850 136.775 16,274 31,153 16:45
F_KCHOL1017 OL/10 16.33 -0,37 16.24 16.44 8,369 8,175 20:01
F_XAUTRYM1017 YM/10 148.99 0,32 148.30 149.38 6,116 13,835 17:00
F_THYAO0817 AO/08 9.56 -0,62 9.50 9.72 4,742 58,151 16:12
F_XAUTRYM0817 YM/08 145.36 0,15 145.00 145.69 4,599 22,838 17:00
F_USDTRY0917 RY/09 3.5380 0,08 3.5350 3.5410 3,236 36,228 16:59
F_EURUSD0817 SD/08 1.1788 0,18 1.1745 1.1810 3,009 10,724 16:45
F_YKBNK1017 NK/10 4.59 0,66 4.56 4.60 3,000 24,096 16:00
F_KRDMD0817 MD/08 2.30 -0,86 2.29 2.35 2,871 52,131 16:29
F_XAUUSD0817 SD/08 1,289.00 0,11 1,286.00 1,292.00 2,811 9,201 16:45
F_THYAO0917 AO/09 9.66 -0,51 9.60 9.75 2,557 7,774 16:38
F_EURTRY0817 RY/08 4.1325 0,25 4.1178 4.1420 1,923 11,540 17:00
F_XAUUSD1017 SD/10 1,293.70 0,26 1,289.80 1,295.00 1,757 2,996 16:45
F_EREGL0817 GL/08 8.19 0,61 8.14 8.23 1,754 13,755 16:45
F_YKBNK0817 NK/08 4.47 1,13 4.43 4.53 1,672 15,472 16:05
F_KCHOL0817 OL/08 17.93 0,79 17.86 17.97 1,176 13,656 16:00
F_SAHOL0917 OL/09 10.60 0,19 10.60 10.65 939 921 16:22
F_KRDMD0917 MD/09 2.32 -1,28 2.30 2.36 916 4,791 16:43
F_PETKM0817 KM/08 6.30 0,16 6.30 6.36 697 29,804 16:45
F_GARAN0817 AN/08 10.73 -0,56 10.72 10.80 636 5,909 16:16
F_EURTRY0917 RY/09 4.1736 0,19 4.1620 4.1845 613 729 16:59
F_EURTRY1017 RY/10 4.2260 0,46 4.2078 4.2295 575 674 16:58
F_YKBNK1217 NK/12 4.66 1,53 4.65 4.70 553 4,806 16:08
F_USDTRY1217 RY/12 3.6333 0,11 3.6300 3.6360 512 85,354 17:00
F_TCELL1017 LL/10 12.46 0,00 12.41 12.46 500 500 16:39
F_XU0301217 30/12 138.175 0,18 137.850 138.600 431 9,087 16:45
F_THYAO1017 AO/10 9.75 -0,41 9.69 9.85 423 1,249 16:03
F_EURUSD1017 SD/10 1.1844 0,31 1.1791 1.1845 412 1,430 16:43
F_TCELL0917 LL/09 13.02 1,40 13.01 13.02 301 36 16:00
F_PGSUS1017 US/10 27.70 0,00 27.00 27.70 301 300 16:00
F_TTKOM1017 OM/10 7.24 -0,55 7.24 7.45 264 313 20:01
F_ARCLK0917 LK/09 24.38 -0,20 24.37 24.38 250 531 16:45
F_EURUSD0917 SD/09 1.1816 0,20 1.1762 1.1824 218 2,029 16:43
F_XAUTRYM1217 YM/12 151.50 0,24 151.01 152.02 217 1,773 16:58
F_AKBNK1017 NK/10 10.63 0,00 10.63 10.65 201 203 16:00
F_EURTRY1217 RY/12 4.3078 0,30 4.2857 4.3148 182 4,568 16:59
F_SAHOL0817 OL/08 10.52 0,29 10.50 10.52 180 21,165 16:00
F_PGSUS0817 US/08 27.86 1,72 27.36 28.86 153 2,167 16:45
F_ISCTR0817 TR/08 7.54 -0,53 7.54 7.62 152 14,623 16:03
F_VAKBN0917 BN/09 7.15 0,00 7.14 7.23 151 233 16:00
F_EKGYO0917 YO/09 2.96 -1,00 2.95 2.99 143 1,225 16:00
F_TUPRS0917 RS/09 116.29 -1,18 116.29 117.52 139 1,154 16:00
F_SISE1217N1 12/17 4.38 0,00 4.38 4.38 130 52 16:00
F_EREGL0917 GL/09 8.25 -0,36 8.24 8.31 123 1,438 16:45
F_HALKB0917 KB/09 14.89 1,78 14.70 14.89 105 3,742 16:00
F_SISE0817 SE/08 4.34 -0,69 4.33 4.44 86 1,488 16:00
F_GARAN0917 AN/09 10.84 -0,91 10.84 10.90 75 887 16:00
F_THYAO1217 AO/12 9.97 0,20 9.82 10.02 75 31,759 16:00
F_PGSUS0917 US/09 28.00 2,41 27.40 28.00 69 138 16:23
F_TUPRS0817 RS/08 115.50 -0,89 115.48 115.88 61 260 16:00
F_SAHOL1017 OL/10 10.71 0,00 10.71 10.73 51 5,762 16:00
F_ISCTR0917 TR/09 7.63 -0,78 7.63 7.70 49 478 16:28
F_EREGL1017 GL/10 8.33 0,00 8.28 8.42 43 47 16:00
F_ISCTR1217 TR/12 7.81 -1,01 7.81 7.91 40 4,701 16:00
F_EURUSD1217 SD/12 1.1866 0,29 1.1825 1.1866 39 1,620 16:45
F_EKGYO0817 YO/08 2.94 -1,34 2.93 2.96 39 4,147 16:36
F_PETKM0917 KM/09 6.37 -0,16 6.37 6.41 37 10,215 16:35
F_TCELL0817 LL/08 13.27 2,23 13.01 13.37 25 1,443 16:00
F_EKGYO1217 YO/12 3.08 0,33 3.08 3.08 22 29,670 16:00
F_SISE1217 SE/12 4.41 -0,23 4.41 4.56 21 9,612 16:00
F_YKBNK0917 NK/09 4.52 2,26 4.49 4.54 18 884 16:24
F_ARCLK1217 LK/12 25.24 0,16 24.66 25.24 17 74 16:45
F_ELCBAS1117 AS/11 164.00 0,00 164.00 164.10 17 77 16:00
F_AKBNK0817 NK/08 10.24 -0,49 10.22 10.28 16 7,439 16:17
F_GARAN1217 AN/12 11.15 -0,80 11.15 11.23 16 744 16:00
F_ELCBAS1017 AS/10 162.00 0,00 162.00 162.80 16 157 16:00
F_KCHOL1217 OL/12 18.55 2,09 18.52 18.55 15 67 16:45
F_ARCLK0817 LK/08 24.04 -0,29 23.74 24.04 15 400 16:45
F_RUBTRY0817 RY/08 0.05840 0,00 0.05315 0.06390 15 4 16:00
F_TUPRS1217 RS/12 119.66 0,00 119.66 121.93 13 40 16:00
F_GARAN1017 AN/10 10.95 -0,73 10.93 10.95 13 8 16:00
F_SISE0917 SE/09 4.37 -2,67 4.37 4.45 11 143 16:00
F_KCHOL0917 OL/09 18.08 1,46 18.03 18.08 10 59 16:45
F_KRDMD1017 MD/10 2.37 -0,42 2.32 2.38 10 14 16:00
F_ELCBAS0118 AS/01 139.70 0,00 139.70 139.70 10 2,096 16:00
F_FBIST1017 ST/10 276.00 0,00 275.50 275.50 10 2 16:00
F_FBIST0817 ST/08 269.50 -0,37 216.75 271.50 9 1 16:00
F_EREGL1217 GL/12 8.43 0,00 8.38 8.48 9 363 16:00
F_VAKBN0817 BN/08 7.12 0,14 7.11 7.13 9 9,758 16:00
F_TOASO0817 SO/08 31.81 -0,28 31.66 31.81 9 15 16:00
F_HALKB0817 KB/08 14.71 0,41 14.71 14.76 8 23,104 16:00
F_HALKB1217 KB/12 15.38 -0,39 14.90 15.38 7 12,836 16:00
F_PGSUS1217 US/12 27.62 -0,58 27.30 28.22 7 4,624 16:00
F_KRDMD1217 MD/12 2.39 -1,24 2.37 2.39 6 228,051 16:00
F_EKGYO1017 YO/10 3.00 -0,66 3.00 3.05 6 176 16:00
F_ELCBAS0917 AS/09 164.00 0,00 163.90 164.00 5 696 16:00
F_WHTANR0917 NR/09 1.0425 0,00 1.0425 1.1425 5 1 16:00
F_ARCLK1017 LK/10 24.73 -0,16 24.73 24.73 5 40 16:45
F_TOASO0917 SO/09 31.44 0,00 31.30 31.44 4 216 16:44
F_AKBNK0917 NK/09 10.39 0,00 10.37 10.39 4 75 16:00
F_TCELL1217 LL/12 12.79 1,67 12.46 12.79 4 272 16:00
F_TUPRS1017 RS/10 118.05 0,00 118.05 118.95 4 14 16:00
F_ELCBAS0817 AS/08 172.50 0,00 172.50 172.50 3 750 16:00
F_XAUUSD1217 SD/12 1,298.95 0,58 1,295.00 1,298.95 3 184 16:43
F_SAHOL1217 OL/12 10.91 0,00 10.91 10.95 3 3,784 16:00
F_HALKB1017 KB/10 14.90 -0,13 14.90 14.90 3 5 16:00
F_TTKOM0917 OM/09 7.13 0,00 7.11 7.13 2 191 16:00
F_PETKM1017 KM/10 6.38 0,31 6.38 6.38 2 16 16:45
F_SISE0817N1 08/17 4.35 0,00 4.35 4.35 2 19,857 16:00
F_TTKOM0817 OM/08 7.05 -0,28 7.05 7.05 2 194 16:00
F_ELCBAS0518 AS/05 157.30 0,00 157.30 157.30 2 1,372 16:00
F_ISCTR1017 TR/10 7.74 -0,13 7.72 7.74 2 35 16:00
F_CNHTRY0817 RY/08 0.5400 0,00 0.5400 0.5500 2 1 16:00
F_RUBTRY1217 RY/12 0.05380 0,00 0.05380 0.05380 1 1 16:00
F_CNHTRY1017 RY/10 0.5944 0,00 0.5944 0.5944 1 1 16:00
F_ELCBAS0618 AS/06 157.30 0,00 157.30 157.30 1 1,277 16:00
F_ELCBAS0718 AS/07 187.50 0,00 187.50 187.50 1 973 16:00
F_ELCBAS0818 AS/08 187.50 0,00 187.50 187.50 1 320 16:00
F_VAKBN1017 BN/10 7.02 0,00 7.02 7.02 1 4,376 16:00
F_AKBNK1217 NK/12 10.58 -1,67 10.58 10.58 1 680 16:00
F_ELCBAS1018 AS/10 181.50 0,00 181.50 181.50 1 0 16:00
F_WHTANR0118 NR/01 1.0425 0,00 1.0425 1.0425 1 1 19:02
F_ELCBAS0318 AS/03 157.30 0,00 157.30 157.30 1 946 16:00
F_ELCBAS1118 AS/11 193.60 0,00 193.60 193.60 1 946 16:00
F_ELCBAS0918 AS/09 165.00 0,00 165.00 165.00 1 671 16:00
F_VAKBN1217 BN/12 7.44 -0,53 7.44 7.44 1 101 16:00
F_TTKOM1217 OM/12 7.41 0,00 7.41 7.41 1 34 16:00
F_TOASO1017 SO/10 33.00 0,00 33.00 33.00 1 1 16:00
F_TOASO1217 SO/12 32.41 0,00 32.41 32.41 1 19 16:45
F_PETKM1217 KM/12 6.44 0,00 6.64 6.64 1 260 16:45
F_SISE1017 SE/10 4.28 0,00 4.28 4.28 1 1 16:00
F_SISE0917N1 09/17 4.60 0,00 4.60 4.60 1 5 16:00
F_WHTANR1217 NR/12 1.1475 0,00 1.1475 1.1475 1 1 20:01
F_ELCBAS1217 AS/12 184.00 0,00 184.00 184.00 1 41 16:00
F_ELCBAS0418 AS/04 157.20 0,00 157.20 157.20 1 1,413 16:00
F_ELCBAS0218 AS/02 182.00 0,00 182.00 182.00 1 4 16:00
F_ONREPOM1117 OM/11 11.13 0,00 11.13 11.13 1 1 20:01
F_ONREPOM1017 OM/10 0.00 0,00 0.00 0.00 0 0 19:59
F_ONREPOM0817 OM/08 0.00 0,00 0.00 0.00 0 0 20:39
F_ONREPOM0917 OM/09 0.00 0,00 0.00 0.00 0 0 20:01
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 16:00
F_ONREPOQ218 PO/Q2 0.00 0,00 0.00 0.00 0 0 16:00
F_ONREPOQ219 PO/Q2 0.00 0,00 0.00 0.00 0 0 19:59
F_ONREPOQ417 PO/Q4 0.00 0,00 0.00 0.00 0 0 16:00
F_ONREPOQ318 PO/Q3 0.00 0,00 0.00 0.00 0 0 16:00
F_ONREPOQ418 PO/Q4 0.00 0,00 0.00 0.00 0 0 16:00
F_ONREPOQ317 PO/Q3 0.00 0,00 0.00 0.00 0 0 16:00
F_HMSTR0817 TR/08 0.00 0,00 0.00 0.00 0 0 19:59
F_RUBTRY0917 RY/09 0.00000 0,00 0.00000 0.00000 0 0 16:00
F_CNHTRY1217 RY/12 0.0000 0,00 0.0000 0.0000 0 0 16:00
F_RUBTRY1017 RY/10 0.00000 0,00 0.00000 0.00000 0 0 16:00
F_WHTDRM1217 RM/12 0.0000 0,00 0.0000 0.0000 0 0 20:01
F_WHTDRM0118 RM/01 0.0000 0,00 0.0000 0.0000 0 0 19:02
F_WHTDRM0917 RM/09 0.00 0,00 0.00 0.00 0 0 16:00
F_SASX100817 10/08 0.00 0,00 0.00 0.00 0 0 20:39
F_SASX101017 10/10 0.00 0,00 0.00 0.00 0 0 07:30
F_HMSTR0917 TR/09 0.00 0,00 0.00 0.00 0 0 16:00
F_HMSTR0318 TR/03 0.00 0,00 0.00 0.00 0 0 20:33
F_HMSTR1217 TR/12 0.00 0,00 0.00 0.00 0 0 20:39
F_COTEGE1217 GE/12 0.000 0,00 0.000 0.000 0 0 20:33
F_COTEGE1017 GE/10 0.000 0,00 0.000 0.000 0 0 20:01
F_CNHTRY0917 RY/09 0.0000 0,00 0.0000 0.0000 0 0 16:00