Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    SözleşmeVadeSon FiyatDeğişimDüşükYüksekHacimAPGüncelleme
    F_EKGYO042404/249.060,008.439.251,701,5671,277,87020:46
    F_YKBNK042404/2432.440,0031.0232.85761,168674,86220:46
    F_AKBNK042404/2463.410,0057.7063.42464,593298,36620:46
    F_ISCTR0424N124/N113.030,0012.2213.07415,269430,93720:46
    F_XU030042404/2410,616.000,0010,268.0010,651.00230,150291,08023:15
    FXU030N130/N110,614.80-0,0110,268.0010,651.00227,442291,08023:15
    F_EREGL042404/2441.730,0040.2641.98213,833436,60820:46
    F_ODAS042404/249.290,009.059.36208,357486,91120:46
    F_HALKB042404/2414.750,0014.1714.83205,779194,21420:46
    F_PETKM042404/2420.280,0019.9120.59195,302386,16120:46
    F_KRDMD042404/2424.730,0024.0125.06190,931265,02520:46
    F_TTKOM042404/2438.720,0035.4138.90168,746103,43020:46
    F_KOZAL042404/2423.830,0023.1423.99163,639391,63420:46
    F_DOHOL042404/2413.520,0013.0113.57151,034447,78720:46
    F_GARAN042404/2479.640,0074.2479.76145,195122,40320:46
    TM_O_ISCTRE280624P9.809./800.230,000.210.24140,000140,00020:46
    F_VAKBN042404/2416.670,0015.3516.92136,088205,07420:46
    F_TCELL042404/2477.540,0075.8178.97116,418180,87420:46
    F_ASELS042404/2459.410,0057.8359.70107,204122,18420:46
    F_TSKB042404/249.580,009.279.69102,882166,18220:46
    F_XAUTRYM042404/242,533.000,002,513.112,534.90100,4721,033,29020:47
    F_USDTRY072407/2436.71660,0036.695436.779695,764183,33220:47
    F_THYAO042404/24306.300,00291.47308.0093,969121,00220:46
    F_SAHOL042404/2489.350,0085.5689.4193,289212,60420:46
    F_SISE042404/2447.910,0046.6048.3286,297170,29120:46
    F_XAGUSD042404/2428.6600,0028.13028.82085,881144,58423:15
    F_TKFEN042404/2445.880,0041.0145.8875,31961,99320:46
    F_SASA042404/2440.000,0038.9440.5072,931103,32120:46
    F_TUPRS042404/24192.650,00185.26193.7868,25465,47520:46
    F_HEKTS042404/2415.530,0015.2215.7868,018145,40720:46
    F_ALARK042404/24121.050,00120.54125.7563,95053,87220:46
    F_AKBNK052405/2465.850,0060.2465.8560,82339,51120:46
    F_KCHOL042404/24214.700,00205.21216.5058,80365,78720:46
    F_ENKAI042404/2434.760,0033.0235.2653,83892,73420:46
    F_EKGYO052405/249.480,008.879.6652,27455,90520:46
    F_VESTL042404/2488.500,0087.8293.1550,27146,21920:46
    TM_O_ISCTRE310524P8.508./500.020,000.020.0250,00011,00020:46
    TM_O_AKBNKE300424P31.501./500.010,000.010.0148,00048,00018:10
    F_USDTRY042404/2432.89910,0032.886632.962247,997798,70620:47
    F_SOKM042404/2457.680,0056.5758.7041,15165,66720:46
    TM_O_USDTRYKE260424C3418641/860.00,000.00.040,00020,00020:47
    F_USDTRY062406/2435.30120,0035.298835.375037,770372,42020:47
    TM_O_GARANE310524P51.501./501.060,001.061.0630,00030,00020:46
    F_XAUTRYM062406/242,750.000,002,727.502,763.4929,946359,69620:47
    F_KRDMD052405/2425.800,0024.7126.1428,68347,79620:46
    TM_O_ISCTRE300424P7.80N180/N10.010,000.010.0128,50028,50018:10
    F_KOZAA042404/2449.960,0047.3350.0026,79555,83120:46
    F_OYAKC042404/2457.870,0056.0158.3024,70145,38820:46
    F_SAHOL052405/2490.520,0086.7790.5523,04546,11820:46
    F_XAGUSD062406/2428.9900,0028.48029.15021,81080,87923:15
    F_BIMAS042404/24377.500,00367.68384.4519,59422,92320:46
    F_KOZAL052405/2424.940,0024.0925.1119,47138,99620:46
    F_ASTOR042404/2495.800,0092.3096.9317,32426,84320:46
    F_ISCTR052405/2413.550,0012.7613.6216,03868,26120:46
    F_USDTRY052405/2434.18800,0034.125034.210015,835764,55120:47
    F_TOASO042404/24265.890,00262.30268.8615,60934,85620:46
    F_YKBNK052405/2433.870,0032.4134.2115,20129,76520:46
    TM_O_GARANE300424P51.001./000.010,000.010.0115,00015,00018:10
    F_ENJSA042404/2463.910,0061.2964.1414,03525,20520:46
    F_ASELS052405/2461.910,0060.3662.2413,29011,00020:46
    F_XAUUSD042404/242,392.600,002,377.402,405.9013,14262,34323:15
    F_AKSEN042404/2438.080,0036.3138.3712,38818,72820:46
    F_TTKOM052405/2440.280,0036.5540.3912,3376,70920:46
    F_USDTRY122412/2443.65010,0043.620043.799912,316224,18020:47
    F_TCELL052405/2481.030,0079.3582.4412,0717,69220:46
    F_HALKB052405/2415.420,0014.8015.4911,54725,41020:46
    F_ARCLK042404/24163.500,00159.30164.9811,37219,14120:46
    F_PGSUS042404/24898.230,00853.07901.5810,98411,42020:46
    F_CIMSA042404/2430.590,0029.5630.8810,05650,51820:46
    TM_O_YKBNKE310524P18.508./500.500,000.500.5010,00070,00020:46
    TM_O_AKBNKE300424P34.004./000.000,000.000.0010,00010,00020:46
    F_EREGL052405/2443.580,0042.0443.839,83223,96220:46
    TM_O_YKBNKE280624P21.001./000.420,000.420.429,5009,50020:46
    F_AEFES042404/24172.400,00167.04175.008,6717,53020:46
    F_KONTR042404/24236.620,00231.51238.778,61713,37320:46
    F_GUBRF042404/24156.250,00152.45157.858,34016,14220:46
    F_XU030062406/2411,480.000,0011,131.0011,509.008,23913,06023:15
    F_PETKM052405/2421.190,0020.8121.467,58842,47020:46
    F_TAVHL042404/24197.640,00191.28198.087,10621,90120:46
    F_ODAS052405/249.720,009.469.776,89228,41820:46
    F_VAKBN052405/2417.420,0016.4217.606,8347,65220:46
    F_GARAN052405/2482.940,0077.5583.036,1056,16120:46
    F_ALARK052405/24127.450,00125.81131.265,7034,08720:46
    F_MGROS042404/24427.650,00413.27428.995,32012,45920:46
    F_THYAO052405/24319.830,00303.99321.505,04712,17420:46
    TM_O_EREGLE300424P39.009./000.010,000.010.015,00010,50020:46
    TM_O_YKBNKE300424P18.008./000.010,000.010.015,00010,00020:46
    TM_O_AKBNKE280624P39.009./000.820,000.820.825,0005,00020:46
    F_TSKB052405/249.950,009.6810.064,9944,89120:46
    F_ENKAI052405/2435.990,0034.3736.574,55111,55620:46
    F_FROTO042404/241,134.800,001,111.101,160.153,9675,48120:46
    TM_O_ENKAIE310524P34.504./500.920,000.920.923,5003,50020:46
    F_TUPRS052405/24201.310,00193.87202.193,3314,61620:46
    TM_O_TCELLE280624P60.000./001.250,001.251.253,3003,30020:46
    F_XAUTRYM082408/242,996.240,002,966.002,999.813,26439,23020:47
    F_DOAS042404/24335.030,00335.00353.923,2264,69920:46
    F_EKGYO062406/249.910,009.1610.023,2123,64820:46
    F_TKFEN052405/2447.860,0043.5247.863,0758,09320:46
    F_SISE052405/2449.300,0048.0149.753,07134,07520:46
    F_VESTL052405/2492.390,0091.6096.203,0052,53320:46
    F_DOHOL052405/2414.130,0013.6314.172,94318,33920:46
    TM_O_SAHOLE310524P70.000./001.710,001.711.712,8002,80020:46
    F_KOZAA052405/2452.310,0049.9052.312,5468,19220:46
    F_USDTRY082408/2438.06000,0038.039638.24002,54520,44120:47
    F_HEKTS052405/2416.130,0015.8716.412,51611,61420:46
    F_KCHOL052405/24224.330,00214.98225.922,4254,53920:46
    F_SASA052405/2441.810,0040.7742.272,3849,59120:46
    F_SOKM052405/2460.390,0059.2361.292,2785,46520:46
    F_KONTR052405/24244.000,00242.38247.682,0261,39020:46
    F_XAUUSD062406/242,419.000,002,401.602,427.701,8299,19623:15
    F_OYAKC052405/2460.300,0058.3860.701,5262,73720:46
    TM_O_ALARKE310524P118.008./002.400,002.402.401,5001,50020:46
    F_XAGUSD082408/2429.3400,0028.83029.4901,3127,92423:15
    F_ENJSA052405/2463.800,0061.3064.011,1747,89520:46
    F_AKSEN052405/2439.660,0037.9139.661,1182,22320:46
    F_ASTOR052405/24100.440,0096.70101.049793,14520:46
    F_XLBNK042404/2411,734.800,0011,016.5011,734.808361,29223:15
    F_MGROS052405/24440.240,00426.57442.078062,29320:46
    F_TAVHL052405/24206.240,00199.81206.607651,49820:46
    F_BIMAS052405/24394.970,00384.97399.997561,35420:46
    F_AEFES052405/24177.240,00173.00180.227331,07720:46
    F_EURTRY042404/2435.14120,0035.043835.205072218,35620:47
    F_CIMSA052405/2432.040,0030.9432.207182,90720:46
    F_YKBNK062406/2435.130,0033.3835.4860188220:46
    F_EURUSD042404/241.06760,001.06421.068457733,42720:47
    F_EREGL062406/2445.570,0043.6245.655663,23020:46
    F_AKBNK062406/2468.000,0062.5068.005631,05020:46
    F_USDTRY102410/2441.01000,0041.010041.033353743,78520:47
    F_PGSUS052405/24938.310,00895.01940.4847178620:46
    F_ARCLK052405/24171.000,00167.34172.184501,13820:46
    F_ODAS062406/2410.100,009.8710.164161,59120:46
    F_DOAS052405/24345.500,00342.98359.783882,55720:46
    F_GUBRF052405/24162.830,00159.16164.523691,68720:46
    F_XAUUSD082408/242,442.000,002,424.102,446.0033973923:15
    F_VESTL062406/2496.690,0095.2398.9233220620:46
    F_XLBNK062406/2412,333.500,0011,488.8012,343.3032035723:15
    TM_O_EREGLE310524P42.502./500.600,000.600.6030034,75020:46
    F_BRSAN042404/24582.000,00562.04609.012949720:46
    F_TOASO052405/24277.900,00274.00280.792721,59120:46
    F_ISCTR062406/2414.140,0013.4014.222494,00020:46
    F_FROTO052405/241,184.860,001,160.001,207.5624038320:46
    F_ALARK062406/24131.850,00128.99134.9022619620:46
    F_TKFEN062406/2449.030,0044.2349.0318917820:46
    F_EURUSD052405/241.06890,001.06571.06991821,00820:47
    F_THYAO062406/24333.030,00320.13335.251572,65920:46
    F_DOHOL062406/2414.850,0014.1614.851522,21120:46
    F_KOZAA062406/2452.920,0050.2453.5715136820:46
    F_SISE062406/2451.810,0050.3151.901351,42720:46
    F_ASTOR062406/24104.900,00101.95105.2512931420:46
    F_SASA062406/2443.930,0043.0044.021101,43020:46
    F_SAHOL062406/2493.600,0091.5593.9311061720:46
    F_XU030122412/2414,538.000,0014,090.0014,538.0010441823:15
    F_USDTRY012501/2545.15000,0045.020145.15019220,21420:47
    F_X10XB042404/2412,173.800,0011,869.3013,000.30903423:15
    F_USDTRY072507/2552.50000,0052.500053.04998919320:47
    F_GARAN062406/2485.670,0080.5385.678941520:46
    F_KONTR062406/24254.720,00254.72258.457832120:46
    F_KRDMD062406/2427.000,0026.0827.27773,49020:46
    F_PETKM062406/2422.100,0021.7922.42771,25020:46
    TM_F_USDTRY24042404/2432.65010,0032.650132.9120767020:47
    F_TUPRS062406/24206.020,00198.23209.407517220:46
    F_EURTRY052405/2436.51350,0036.499936.54197453520:47
    F_SOKM062406/2463.560,0062.2664.29741,12120:46
    F_ASELS062406/2464.500,0063.1265.26731,92520:46
    F_HEKTS062406/2416.730,0016.4016.917268520:46
    F_XPTUSD042404/24939.800,00931.35950.007189223:15
    F_KCHOL062406/24234.500,00224.50235.106936620:46
    F_TSKB062406/2410.360,009.9010.366837120:46
    F_BIMAS062406/24406.250,00396.67417.166314520:46
    F_HALKB062406/2416.090,0015.5416.096246520:46
    F_ENJSA062406/2465.710,0064.4267.314625720:46
    F_USDTRY092409/2439.50000,0039.479939.5200459,40420:47
    F_TTKOM062406/2441.410,0038.9741.554344620:46
    F_USDTRY042504/2549.00000,0049.000049.1000395,29220:47
    F_EURTRY062406/2437.91380,0037.870238.0000381,30720:47
    F_EURUSD062406/241.07000,001.06801.07223644020:47
    F_XU030082408/2412,390.300,0012,080.0012,410.003538523:15
    F_GBPUSD042404/241.24590,001.24161.2462324520:47
    F_KOZAL062406/2426.300,0025.2826.30303,71820:46
    F_GUBRF062406/24172.700,00167.00172.70305,00620:46
    F_USDTRY062506/2551.60000,0051.500051.7000293,71020:47
    F_PGSUS062406/24978.000,00914.111,014.98298020:46
    F_USDTRY052505/2550.28000,0050.250050.3500296,31420:47
    F_USDTRY022502/2546.34000,0046.340046.4500286,09020:47
    F_VAKBN062406/2418.000,0016.9418.002715520:46
    F_USDTRY032503/2547.75000,0047.750047.8000263,28520:47
    F_XPTUSD062406/24955.250,00950.00967.402231523:15
    F_XPDUSD042404/241,030.000,001,010.001,040.002251723:15
    F_AKSEN062406/2441.030,0039.9041.031916920:46
    F_CIMSA062406/2433.150,0032.6133.201817120:46
    F_ENKAI062406/2437.550,0036.1937.751879420:46
    F_MGROS062406/24458.490,00448.25462.751712420:46
    F_TCELL062406/2485.260,0083.0985.26162,36420:46
    F_FROTO062406/241,238.110,001,164.631,238.11152420:46
    F_DOAS062406/24363.000,00357.98370.881111720:46
    F_XPDUSD062406/241,067.600,001,041.001,067.60118223:15
    F_XPTUSD082408/241,005.900,001,004.001,005.95106323:15
    F_TOASO062406/24290.000,00286.49290.001010220:46
    F_AEFES062406/24184.860,00178.01184.86821420:46
    F_OYAKC062406/2462.620,0061.0062.62840020:46
    F_ARCLK062406/24177.280,00172.33177.2873820:46
    F_EURTRY122412/2447.24990,0047.199947.388071,11320:47
    F_XLBNK122412/2414,989.000,0014,989.0015,452.5051523:15
    F_TLREF1M052405/2422.2600,0022.26066.7604220:47
    F_XSD25042404/2412,099.000,0010,857.3013,269.804123:15
    F_EURUSD122412/241.07610,001.07611.0837442920:47
    F_TAVHL062406/24215.350,00215.35215.35442220:46
    F_USDTRY112411/2442.26120,0042.261242.2612370,91920:47
    F_BRSAN052405/24611.090,00600.10611.093320:46
    F_X10XB122412/2416,050.000,0015,500.0016,150.003223:15
    F_X10XB062406/2412,787.000,0012,578.8012,787.002923:15
    TM_F_USDTRY10052405/2433.44930,0033.449333.44932220:47
    F_GBPUSD062406/241.24010,001.24011.25492520:47
    F_GBPUSD052405/241.24340,001.24341.243525820:47
    F_CNHTRY052405/244.73070,004.73074.76042220:47
    F_CNHTRY042404/244.50350,004.50354.50351820:47
    F_RUBTRY122412/240.394900,000.394900.394901118:10
    TM_F_USDTRY12062406/2434.95230,0034.952334.95231220:47
    TM_F_USDTRY24062406/2435.00000,0035.000035.00001118:10
    F_XSD25082408/2413,801.300,0013,801.3013,801.301023:15
    F_XSD25122412/2414,630.300,0014,630.3014,630.301123:15
    F_XSD25062406/2415,059.500,0015,059.5015,059.501123:15
    TM_F_USDTRY20052405/2433.40000,0033.400033.400014420:47
    F_XPDUSD082408/241,075.050,001,075.051,075.0513723:15
    F_X10XB082408/2413,650.000,0013,650.0013,650.001223:15
    F_XLBNK082408/2412,855.300,0012,855.3012,855.3013123:15
    F_GBPUSD122412/241.28280,001.28281.282814620:47
    F_ELCBASQ424Q4/240.000,000.000.000018:10
    F_ELCBASQ325Q3/250.000,000.000.000018:10
    F_ELCBASQ125Q1/250.000,000.000.000018:10
    F_ELCBASQ324Q3/240.000,000.000.000018:10
    F_ELCBASY25SY/250.000,000.000.000018:10
    F_XAUUSDM2-M12-/M10.000,000.000.000004:46
    F_USDTRYM2-M12-/M10.00000,000.00000.00000004:46
    F_XU030M2-M12-/M10.000,000.000.000004:46
    F_ELCBASQ425Q4/250.000,000.000.000018:10
    F_ELCBASQ225Q2/250.000,000.000.000018:10
    F_ELCBAS102410/240.000,000.000.000018:10
    F_ELCBASQ426Q4/260.000,000.000.000018:10
    F_ELCBASY26SY/260.000,000.000.000018:10
    F_ELCBAS072407/240.000,000.000.000018:10
    F_ELCBAS062406/240.000,000.000.000018:10
    F_ELCBAS052405/240.000,000.000.000018:10
    F_ELCBAS082408/240.000,000.000.000018:10
    F_SASX10042404/240.000,000.000.000018:10
    F_SASX10062406/240.000,000.000.000018:10
    F_ELCBAS092409/240.000,000.000.000018:10
    F_ELCBASQ326Q3/260.000,000.000.000018:10
    F_ELCBASQ226Q2/260.000,000.000.000018:10
    F_ELCBASQ126Q1/260.000,000.000.000018:10
    F_ELCBAS042404/240.000,000.000.000018:10
    F_RUBTRY062406/240.000000,000.000000.000000018:10
    F_RUBTRY042404/240.000000,000.000000.000000018:10
    F_CNHTRY062406/240.00000,000.00000.00000018:10
    F_CNHTRY122412/240.00000,000.00000.00000018:10
    F_RUBTRY052405/240.000000,000.000000.000000018:10
    F_TLREF1M042404/240.0000,000.0000.0000018:10
    F_TLREF1M072407/240.0000,000.0000.0000018:10
    F_TLREF1M102410/240.0000,000.0000.0000018:10
    F_TLREF1M082408/240.0000,000.0000.0000018:10
    F_TLREF1M062406/240.0000,000.0000.0000018:10
    F_TLREF1M092409/240.0000,000.0000.0000018:10
    TM_F_USDTRY11072407/240.00000,000.00000.00000018:10
    F_P_USDTRY042404/240.00000,000.00000.00000018:10
    F_P_USDTRY122412/240.00000,000.00000.00000018:10
    F_P_USDTRY062406/240.00000,000.00000.00000018:10
    F_P_USDTRY052405/240.00000,000.00000.00000018:10
    F_TRT020926T17_092409/240.0000,000.0000.0000018:10
    F_TRT131130T14_062406/240.0000,000.0000.0000018:10
    F_TRT131130T14_092409/240.0000,000.0000.0000018:10
    F_TRT020926T17_062406/240.0000,000.0000.0000018:10
    TM_F_USDTRY24072407/240.00000,000.00000.00000018:10
    F_BRSAN062406/240.000,000.000.000019:35