Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    Sözleşme Vade Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    F_USDTRY1218 12/18 5.4350 0,69 5.4050 5.4645 217,606 844,796 19:46
    F_XU0301218 12/18 114.475 -0,93 112.750 115.400 182,001 404,068 19:46
    F_XAUTRYM1218 12/18 216.21 -0,01 215.37 217.89 78,925 120,634 19:46
    F_THYAO1218 12/18 15.12 -2,89 14.93 15.55 62,650 25,574 19:46
    F_USDTRY0119 01/19 5.5342 0,71 5.5030 5.5635 54,825 99,719 19:46
    F_GARAN1218 12/18 7.84 1,03 7.56 7.84 49,418 47,531 19:46
    F_USDTRY0219 02/19 5.6150 0,57 5.5900 5.6476 48,773 160,703 19:46
    F_SISE1218 12/18 5.37 -3,42 5.31 5.55 21,010 7,721 19:46
    F_YKBNK1218 12/18 1.60 -1,23 1.56 1.62 20,803 108,313 19:46
    F_EREGL1218 12/18 7.57 -3,07 7.48 7.79 20,000 18,350 19:46
    F_KRDMD1218 12/18 2.18 -3,96 2.15 2.28 16,859 37,949 19:46
    F_XAUTRYM0219 02/19 224.57 0,04 223.55 226.55 15,779 71,055 19:46
    F_HALKB1218 12/18 6.73 -1,90 6.60 6.86 14,584 14,122 19:46
    F_PETKM1218 12/18 5.18 0,39 5.03 5.20 13,827 15,137 19:46
    F_VAKBN1218 12/18 3.84 -1,79 3.75 3.91 11,770 48,133 19:46
    F_AKBNK1218 12/18 6.43 -0,92 6.34 6.52 11,587 31,464 19:46
    F_TTKOM1218 12/18 3.77 -3,58 3.71 3.91 8,971 12,037 19:46
    F_EKGYO1218 12/18 1.52 -2,56 1.49 1.56 8,940 31,522 19:46
    F_DOHOL1218 12/18 1.12 0,00 1.08 1.18 7,905 7,264 19:46
    F_XAUUSD1218 12/18 1,236.50 -0,71 1,234.40 1,248.00 5,565 15,092 19:46
    F_TCELL1218 12/18 12.20 -1,53 11.83 12.40 4,919 4,346 19:46
    F_KCHOL1218 12/18 14.51 1,33 14.23 14.70 3,315 3,444 19:46
    F_GARAN0119 01/19 7.96 1,02 7.74 7.96 3,174 2,725 19:46
    F_ISCTR1218 12/18 4.15 0,24 4.09 4.17 2,911 24,197 19:46
    F_XU0300219 02/19 118.750 -0,92 117.025 119.600 2,496 3,021 19:46
    F_EURUSD1218 12/18 1.1309 -0,48 1.1291 1.1373 2,422 4,406 19:46
    F_SAHOL1218 12/18 7.42 -0,54 7.26 7.42 2,102 5,407 19:46
    F_THYAO0119 01/19 15.45 -2,71 15.23 15.90 1,413 1,563 19:46
    F_ARCLK1218 12/18 15.76 0,19 15.54 15.78 1,396 9,771 19:46
    F_YKBNK0119 01/19 1.64 -0,61 1.59 1.65 1,392 24,995 19:46
    F_XAUTRYM0419 04/19 233.55 0,09 233.05 234.95 1,231 19,464 19:46
    F_EURTRY1218 12/18 6.1487 0,25 6.1305 6.1800 1,196 16,234 19:46
    F_KRDMD0119 01/19 2.25 -3,02 2.19 2.32 860 3,622 19:46
    F_VAKBN0119 01/19 3.92 -1,01 3.85 3.97 747 692 19:46
    F_USDTRY0419 04/19 5.8190 0,86 5.7611 5.8300 742 9,781 19:46
    F_EREGL0119 01/19 7.74 -2,40 7.65 8.11 703 1,319 19:46
    F_HALKB0119 01/19 6.84 -1,87 6.75 6.95 679 1,503 19:46
    F_TUPRS1218 12/18 124.30 1,59 121.77 125.21 637 950 19:46
    F_USDTRY1219 12/19 6.6200 0,64 6.5900 6.6500 564 4,312 19:46
    F_DOHOL0119 01/19 1.12 0,00 1.11 1.12 475 475 19:46
    F_SODA1218 12/18 7.70 0,00 7.42 9.23 454 167 19:46
    F_XAUUSD0219 02/19 1,246.20 -0,22 1,241.20 1,255.00 441 3,987 19:46
    F_XAUUSD0419 04/19 1,250.00 -0,57 1,250.00 1,261.80 439 464 19:46
    F_TTKOM0119 01/19 3.85 -3,27 3.79 3.92 435 795 19:46
    F_PGSUS1218 12/18 22.01 -2,13 21.81 22.54 385 1,323 19:46
    F_ASELS1218 12/18 24.17 0,00 24.00 25.12 355 95 19:46
    F_EKGYO0119 01/19 1.54 -3,14 1.53 1.57 320 1,453 19:46
    F_AKBNK0119 01/19 6.56 -3,53 6.50 6.61 319 1,030 19:46
    F_KOZAA1218 12/18 7.61 0,00 7.60 7.99 280 125 19:46
    F_KRDMD0219 02/19 2.25 -3,85 2.25 2.35 267 1,091 19:46
    F_PETKM0119 01/19 5.28 0,76 5.13 5.28 245 985 19:46
    F_TOASO1218 12/18 16.69 -2,34 16.49 17.00 244 690 19:46
    F_SISE0119 01/19 5.51 -2,65 5.45 5.61 225 361 19:46
    F_ISCTR0119 01/19 4.25 0,71 4.19 4.25 209 435 19:46
    F_EURTRY0119 01/19 6.2900 0,25 6.2546 6.3059 198 803 19:46
    F_ENJSA1218 12/18 5.34 0,00 5.22 5.34 193 34 19:46
    F_SOKM1218 12/18 11.02 0,00 10.80 11.26 186 88 19:46
    F_ELCBAS0219 02/19 282.00 0,00 279.40 282.00 169 203 19:46
    F_PETKM1218N1 18/N1 5.19 1,76 5.02 5.28 132 1,122 19:46
    F_USDTRY0619 06/19 5.9850 0,56 5.9451 5.9900 129 7,241 19:46
    F_SAHOL0119 01/19 7.54 -0,53 7.46 7.55 111 165 19:46
    F_TCELL0119 01/19 12.46 -0,56 12.06 12.56 102 146 19:46
    F_YKBNK0219 02/19 1.64 -2,38 1.60 1.68 83 388 19:46
    F_XU0300419 04/19 121.400 -0,53 120.000 121.625 81 295 19:46
    F_ISCTR0219 02/19 4.26 0,24 4.26 4.29 64 315 19:46
    F_TAVHL1218 12/18 22.11 0,00 20.22 22.11 63 53 19:46
    F_BIMAS1218 12/18 88.09 0,00 88.09 89.95 53 39 19:46
    F_EURUSD0119 01/19 1.1330 -0,81 1.1330 1.1396 50 625 19:46
    F_PETKM0219 02/19 5.33 0,95 5.21 5.42 46 67 19:46
    F_TKFEN1218 12/18 21.65 0,00 21.20 25.30 46 19 19:46
    F_ELCBAS0319 03/19 265.00 0,00 265.00 284.90 42 10 18:51
    F_ELCBASY19 SY/19 312.00 0,00 312.00 312.00 40 190 19:46
    F_COTEGE0319 03/19 9.565 0,00 8.710 10.410 39 0 18:51
    F_TUPRS0119 01/19 126.52 1,58 124.55 127.99 38 35 19:46
    F_WHTDRM0219 02/19 1.1445 0,00 1.0410 1.2550 37 0 18:51
    F_COTEGE1218 12/18 8.170 0,00 7.375 8.925 37 0 18:51
    F_EURUSD0219 02/19 1.1409 -0,32 1.1358 1.1450 36 417 19:46
    F_KCHOL0119 01/19 14.88 2,13 14.58 14.96 34 130 19:46
    F_GARAN0219 02/19 8.10 1,25 7.93 8.10 28 139 19:46
    F_KOZAL1218 12/18 53.09 0,00 52.24 54.30 28 16 19:46
    F_THYAO0219 02/19 15.56 -3,95 15.53 16.21 26 144 19:46
    F_SISE0219 02/19 5.58 -2,11 5.54 5.66 26 71 19:46
    F_ELCBAS0119 01/19 286.50 1,52 285.00 286.50 25 314 19:46
    F_ELCBAS0719 07/19 171.60 0,00 155.10 180.50 23 142 18:51
    F_TTKOM0219 02/19 3.90 -3,23 3.87 3.96 22 131 19:46
    F_EURUSD1219 12/19 1.1695 0,39 1.1551 1.1720 22 27 19:46
    F_EURTRY1219 12/19 7.6835 -1,23 7.6834 7.8150 21 409 19:46
    F_AKBNK0219 02/19 6.64 -1,48 6.64 6.70 21 82 19:46
    F_SAHOL0219 02/19 7.60 -2,19 7.60 7.60 20 27 19:46
    F_TCELL0219 02/19 12.61 -2,47 12.24 12.76 13 40 19:46
    F_EURTRY0219 02/19 6.3925 -0,19 6.3706 6.4300 13 842 19:46
    F_ELCBAS1218 12/18 272.00 -0,04 272.00 272.90 13 969 19:46
    F_ARCLK0119 01/19 15.90 0,95 15.88 15.92 11 130 19:46
    F_PGSUS0119 01/19 22.41 -3,57 22.21 22.60 11 66 19:46
    F_XUSIN1218 12/18 108.000 0,00 107.500 111.000 11 8 19:46
    F_ELCBAS0419 04/19 185.00 0,00 155.00 185.00 10 0 18:51
    F_ELCBAS0519 05/19 169.00 0,00 152.20 169.00 10 0 18:51
    F_ELCBAS0819 08/19 180.00 0,00 162.10 180.00 10 0 18:51
    F_ELCBAS0619 06/19 180.00 0,00 162.20 180.00 10 468 18:51
    F_HALKB0219 02/19 6.90 -4,03 6.86 7.05 9 200 19:46
    F_ELCBASQ119 Q1/19 280.00 0,54 280.00 280.00 9 109 19:46
    F_CNHTRY1218 12/18 0.7870 0,20 0.7828 0.7941 8 5 19:46
    F_XBANK1218 12/18 112.175 0,00 111.650 112.175 8 2 19:46
    F_GBPUSD1218 12/18 1.2435 0,00 1.2428 1.2928 6 0 19:46
    F_ELCBASQ320 Q3/20 228.80 0,00 207.10 249.90 5 0 18:51
    F_TUPRS1218N1 18/N1 144.67 0,00 144.67 144.67 5 47 19:46
    F_ELCBASQ220 Q2/20 197.80 0,00 179.20 215.90 5 0 18:51
    F_WHTANR0219 02/19 1.0025 0,00 1.0025 1.0025 5 1 18:51
    F_TUPRS0219 02/19 127.50 -2,95 127.00 127.50 5 5 19:46
    F_VAKBN0219 02/19 3.93 -2,72 3.93 3.98 5 49 19:46
    F_ARCLK0219 02/19 16.11 0,00 16.11 16.29 4 4 19:46
    F_CNHTRY0219 02/19 0.8021 0,00 0.8021 0.8113 4 1 18:51
    F_ASELS0119 01/19 24.84 0,00 24.84 25.54 4 2 19:46
    F_TKFEN0119 01/19 21.95 0,00 21.65 22.00 3 3 19:46
    F_RUBTRY1218 12/18 0.08100 0,00 0.07300 0.08900 3 1 19:46
    F_EKGYO0219 02/19 1.58 -2,47 1.56 1.58 3 305 19:46
    F_KCHOL0219 02/19 15.05 2,03 15.05 15.05 2 7 19:46
    F_PGSUS0219 02/19 22.69 -4,02 22.53 22.69 2 15 19:46
    F_CNHTRY0119 01/19 0.7557 0,00 0.7557 0.7581 2 10 18:51
    F_YKBNK1218N1 18/N1 1.63 0,00 1.63 1.63 2 489 19:46
    F_WHTANR1218 12/18 1.5200 0,00 1.3100 1.5200 2 0 18:51
    F_KOZAL0219 02/19 53.18 0,00 53.18 53.18 2 2 19:46
    F_TAVHL0119 01/19 22.47 0,00 22.47 22.47 2 2 19:46
    F_SOKM0119 01/19 11.36 0,00 11.36 11.36 1 1 19:46
    F_ASELS0219 02/19 26.17 0,00 26.17 26.17 1 1 19:46
    F_TKFEN0219 02/19 22.06 0,00 22.06 22.06 1 1 19:46
    F_ENJSA0219 02/19 5.45 0,00 5.45 5.45 1 1 19:46
    F_BIMAS0119 01/19 90.65 0,00 90.65 90.65 1 1 19:46
    F_EREGL0219 02/19 7.68 -1,79 7.68 7.68 1 136 19:46
    F_ONREPOM0319 03/19 11.13 0,00 11.13 11.13 1 1 20:01
    F_RUBTRY0119 01/19 0.08300 0,00 0.08300 0.08300 1 2 18:51
    F_CNHTRY1219 12/19 0.9398 0,00 0.9398 0.9398 1 3 18:51
    F_RUBTRY0219 02/19 0.07800 0,00 0.07800 0.07800 1 1 18:51
    F_RUBTRY1219 12/19 0.09011 0,00 0.09011 0.09011 1 2 19:46
    F_TOASO0219 02/19 17.32 -2,42 17.32 17.32 1 8 19:46
    F_TOASO0119 01/19 17.10 -2,56 17.10 17.10 1 24 19:46
    F_WHTDRM0119 01/19 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_WHTDRM1218 12/18 0.0000 0,00 0.0000 0.0000 0 0 18:51
    F_ELCBAS0919 09/19 0.00 0,00 0.00 0.00 0 0 18:51
    F_HMSTR0619 06/19 0.00 0,00 0.00 0.00 0 0 19:59
    F_ELCBASQ219 Q2/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ419 Q4/19 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_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_DOHOL0219 02/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_TAVHL0219 02/19 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_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_ELCBASQ319 Q3/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_ONREPOM0219 02/19 0.00 0,00 0.00 0.00 0 0 19:59
    F_ONREPOM1218 12/18 0.00 0,00 0.00 0.00 0 0 20:39
    F_ONREPOM0119 01/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_ONREPOQ119 Q1/19 0.00 0,00 0.00 0.00 0 0 20:33
    F_ONREPOQ120 Q1/20 0.00 0,00 0.00 0.00 0 0 19:51
    F_ONREPOQ220 Q2/20 0.00 0,00 0.00 0.00 0 0 20:01
    F_ONREPOQ219 Q2/19 0.00 0,00 0.00 0.00 0 0 19:59
    F_ONREPOQ419 Q4/19 0.00 0,00 0.00 0.00 0 0 19:26
    F_ONREPOQ320 Q3/20 0.00 0,00 0.00 0.00 0 0 18:51
    F_ONREPOQ418 Q4/18 0.00 0,00 0.00 0.00 0 0 18:51
    F_ONREPOQ319 Q3/19 0.00 0,00 0.00 0.00 0 0 20:43
    F_WHTANR0119 01/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_ELCBAS0320 03/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS1019 10/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_SASX101218 12/18 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_HMSTR0119 01/19 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_HMSTR1218 12/18 0.00 0,00 0.00 0.00 0 0 20:39
    F_WHTANR0919 09/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_XU030M2-M1 2-/M1 0.000 0,00 0.000 0.000 0 0 04:49
    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_XBANK0419 04/19 0.000 0,00 0.000 0.000 0 0 07:30
    F_SOKM0219 02/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_GBPUSD0119 01/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_XUSIN0219 02/19 0.000 0,00 0.000 0.000 0 0 07:30
    F_SODA0119 01/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_ENJSA0119 01/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_GBPUSD1219 12/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_GBPUSD0219 02/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_BIMAS0219 02/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_KOZAA0219 02/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_XBANK0219 02/19 0.000 0,00 0.000 0.000 0 0 07:30
    F_KOZAA0119 01/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_SODA0219 02/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_XUSIN0419 04/19 0.000 0,00 0.000 0.000 0 0 07:30
    F_KOZAL0119 01/19 0.00 0,00 0.00 0.00 0 0 07:30