Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    Sözleşme Vade Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    F_USDTRY1018 10/18 6.2838 -1,05 6.2651 6.4150 73,381 363,126 14:05
    F_XU0301018 10/18 124.900 0,28 123.875 125.000 68,221 419,319 13:50
    F_XAUTRYM1018 10/18 243.00 -1,08 242.65 247.50 41,028 136,664 14:05
    F_USDTRY1218 12/18 6.4268 -1,33 6.4231 6.5740 29,243 276,260 14:05
    F_THYAO0918 09/18 18.74 0,81 18.42 18.78 24,549 15,589 13:50
    F_USDTRY0918 09/18 6.1998 -1,09 6.1900 6.3395 23,356 171,887 14:05
    F_GARAN0918 09/18 6.83 2,86 6.61 6.83 18,818 30,242 13:49
    F_AKBNK0918 09/18 6.54 3,15 6.31 6.60 10,849 18,444 13:50
    F_TTKOM0918 09/18 3.68 -2,90 3.65 3.83 6,829 6,710 13:48
    F_KRDMD0918 09/18 4.30 -1,15 4.27 4.38 6,591 23,760 13:48
    F_VAKBN0918 09/18 3.53 6,97 3.31 3.54 5,900 37,344 13:40
    F_PETKM0918 09/18 5.56 -0,54 5.48 5.60 5,828 13,770 13:50
    F_ISCTR0918 09/18 4.19 2,20 4.08 4.20 3,476 7,167 13:48
    F_XAUTRYM1218 12/18 253.30 -1,27 252.75 258.29 3,000 46,290 14:05
    F_HALKB0918 09/18 6.33 2,26 6.22 6.34 2,651 12,014 13:49
    F_EREGL0918 09/18 11.32 -1,14 11.23 11.51 2,498 7,849 13:50
    F_SISE0918 09/18 6.13 -0,49 6.08 6.24 2,178 3,982 13:49
    F_XAUUSD1018 10/18 1,202.15 0,08 1,197.95 1,202.60 1,697 16,125 13:50
    F_XAUTRYM0219 02/19 261.55 -0,80 260.00 265.40 1,451 16,736 14:05
    F_YKBNK0918 09/18 1.77 0,57 1.75 1.80 1,405 65,147 13:50
    F_KCHOL0918 09/18 16.94 -1,28 16.85 17.30 1,009 3,269 13:28
    F_THYAO1218 12/18 19.93 0,81 19.54 19.93 946 9,426 13:49
    F_AKBNK1018 10/18 6.64 2,95 6.51 6.75 940 6,481 13:44
    F_PETKM1018 10/18 5.64 -1,05 5.61 5.75 842 824 13:43
    F_THYAO1018 10/18 19.13 0,74 18.81 19.45 772 1,950 13:50
    F_SAHOL0918 09/18 7.33 1,81 7.24 7.35 741 2,382 13:23
    F_GARAN1018 10/18 6.95 3,12 6.68 6.99 709 9,532 13:43
    F_YKBNK1018 10/18 1.82 2,25 1.80 1.84 684 20,412 13:19
    F_XU0301218 12/18 129.425 0,31 128.400 129.475 683 3,324 13:50
    F_EURUSD1018 10/18 1.1798 0,08 1.1754 1.1809 652 4,928 13:50
    F_ISCTR1018 10/18 4.28 1,90 4.20 4.30 614 2,579 13:45
    F_TCELL0918 09/18 11.59 -0,26 11.53 11.86 568 3,035 13:46
    F_EKGYO0918 09/18 1.86 0,00 1.84 1.87 396 7,278 13:43
    F_ARCLK0918 09/18 14.48 -0,82 14.34 14.58 391 1,775 13:48
    F_KRDMD1018 10/18 4.39 -1,13 4.35 4.44 312 2,220 13:48
    F_TTKOM1018 10/18 3.75 -4,09 3.72 3.94 247 246 13:00
    F_EREGL1018 10/18 11.58 -0,17 11.50 11.71 207 501 13:00
    F_HALKB1018 10/18 6.46 2,54 5.05 6.47 197 1,154 13:32
    F_SISE1018 10/18 6.23 -1,11 6.20 6.35 187 708 13:00
    F_VAKBN1018 10/18 3.60 6,51 3.42 3.60 186 11,601 13:00
    F_TUPRS0918 09/18 134.93 -0,53 134.34 137.45 140 438 13:00
    F_KCHOL1018 10/18 17.27 -0,80 17.23 17.53 139 696 13:00
    F_EURUSD0918 09/18 1.1772 0,09 1.1724 1.1775 132 967 13:50
    F_EURTRY1018 10/18 7.4578 -0,80 7.4264 7.6015 123 17,517 14:05
    F_EURTRY0918 09/18 7.3264 -0,77 7.3000 7.4347 116 1,183 14:00
    F_PETKM1218 12/18 5.88 -0,68 5.78 5.93 101 2,886 13:30
    F_SISE1218 12/18 6.37 -2,15 6.37 6.54 83 251 13:00
    F_USDTRY1219 12/19 7.7190 -1,67 7.7000 7.9380 83 244 14:00
    F_PGSUS0918 09/18 26.85 -0,37 26.85 27.15 75 6,070 13:48
    F_ISCTR1218 12/18 4.43 1,84 4.39 4.48 66 1,639 13:26
    F_GARAN1218 12/18 7.19 2,57 7.11 7.19 63 969 13:35
    F_EURTRY1218 12/18 7.7320 -0,75 7.7011 7.8300 60 7,542 14:00
    F_AKBNK1118 11/18 6.72 -0,59 6.72 6.82 42 33 13:00
    F_COTEGE1018 10/18 9.565 0,00 8.710 10.410 39 0 13:00
    F_COTEGE1218 12/18 8.170 0,00 7.375 8.925 37 0 13:00
    F_VAKBN1218 12/18 3.73 5,97 3.59 3.73 37 496 13:00
    F_WHTDRM0918 09/18 1.1445 0,00 1.0410 1.2550 37 0 13:00
    F_TUPRS1218 12/18 142.00 0,00 141.00 141.00 33 111 13:00
    F_XU0300219 02/19 133.300 0,00 131.600 133.300 32 237 13:48
    F_KRDMD1218 12/18 4.59 -0,22 4.59 4.70 28 2,379 13:49
    F_AKBNK1218 12/18 6.96 3,11 6.60 7.01 27 246 13:00
    F_TTKOM1118 11/18 3.86 -0,77 3.86 3.92 26 3 13:00
    F_TCELL1018 10/18 11.79 -0,84 11.74 11.84 25 274 13:00
    F_ELCBAS0719 07/19 171.60 0,00 155.10 180.50 23 142 13:00
    F_YKBNK1218 12/18 1.91 1,60 1.88 1.93 23 1,979 13:43
    F_SAHOL1018 10/18 7.48 2,33 7.40 7.51 23 953 13:00
    F_TOASO0918 09/18 22.41 2,24 22.30 22.41 22 89 13:00
    F_SISE1118 11/18 6.35 -1,24 6.35 6.47 21 35 13:00
    F_ARCLK1018 10/18 14.77 0,00 14.74 14.82 20 6,147 13:00
    F_HALKB1218 12/18 6.71 1,67 6.65 6.71 20 2,519 13:00
    F_SAHOL1118 11/18 7.55 0,00 7.55 7.62 20 35 13:00
    F_ELCBAS1018 10/18 343.50 0,00 343.50 343.50 20 107 13:00
    F_YKBNK1218N1 18/N1 1.80 0,00 1.80 1.80 20 523 13:00
    F_FBIST1018 10/18 242.00 0,00 240.00 246.50 19 9 13:00
    F_ISCTR1118 11/18 4.30 0,00 4.25 4.35 18 52 13:00
    F_TTKOM1218 12/18 3.90 -5,11 3.90 4.27 17 466 13:37
    F_TUPRS1018 10/18 138.60 0,98 137.15 139.60 16 153 13:00
    F_EKGYO1018 10/18 1.90 0,53 1.88 1.90 15 1,215 13:24
    F_USDTRY0219 02/19 6.6021 -1,33 6.6021 6.7005 14 304 14:05
    F_PETKM1118 11/18 5.76 -0,52 5.67 5.79 12 44 13:00
    F_PETKM0918N1 18/N1 5.53 -0,90 5.45 5.59 12 612 13:43
    F_RUBTRY1219 12/19 0.10170 9,95 0.09250 0.10170 11 1 14:00
    F_ELCBAS0619 06/19 180.00 0,00 162.20 180.00 10 468 13:00
    F_ELCBAS0519 05/19 169.00 0,00 152.20 169.00 10 0 13:00
    F_ELCBAS0819 08/19 180.00 0,00 162.10 180.00 10 0 13:00
    F_ELCBAS0419 04/19 185.00 0,00 155.00 185.00 10 0 13:00
    F_ELCBAS0119 01/19 190.00 0,00 190.00 190.00 10 10 13:00
    F_EKGYO1218 12/18 1.92 -2,04 1.92 1.92 9 4,028 13:00
    F_VAKBN1118 11/18 3.34 0,00 3.34 3.45 8 21 13:00
    F_TUPRS1218N1 18/N1 140.00 0,00 140.00 140.00 8 47 13:00
    F_KCHOL1218 12/18 17.90 -0,83 17.52 17.90 7 1,787 13:00
    F_PGSUS1218 12/18 27.91 -2,17 27.80 29.99 7 90 13:00
    F_XAUUSD1218 12/18 1,205.85 0,27 1,204.70 1,208.50 6 2,072 13:50
    F_YKBNK1118 11/18 1.87 3,31 1.85 1.88 6 17 13:00
    F_TOASO1018 10/18 22.00 0,00 22.00 22.70 5 9 13:00
    F_ELCBASQ320 Q3/20 228.80 0,00 207.10 249.90 5 0 13:00
    F_PGSUS1118 11/18 31.90 8,58 28.17 31.90 5 17 13:00
    F_ELCBASQ220 Q2/20 197.80 0,00 179.20 215.90 5 0 13:00
    F_WHTANR0918 09/18 1.0025 0,00 1.0025 1.0025 5 1 13:00
    F_THYAO1118 11/18 19.33 0,00 19.27 19.33 4 80 13:00
    F_EREGL1218 12/18 12.03 -0,17 11.97 12.03 4 1,679 13:49
    F_ARCLK1118 11/18 15.00 -0,53 15.00 15.00 3 3,761 13:00
    F_USDTRY0419 04/19 6.8803 -1,40 6.8803 6.9300 3 22 14:00
    F_PETKM1218N1 18/N1 5.95 0,00 5.90 5.95 2 1,044 13:00
    F_ARCLK1218 12/18 15.32 0,00 15.32 15.37 2 139 13:00
    F_RUBTRY1218 12/18 0.09540 0,00 0.08630 0.09540 2 1 14:00
    F_CNHTRY0918 09/18 0.8836 -6,69 0.8836 0.9239 2 3 14:05
    F_RUBTRY0918 09/18 0.09000 0,00 0.08000 0.09000 2 1 14:00
    F_TOASO1118 11/18 24.22 0,00 24.22 24.22 2 2 13:00
    F_XAUUSD0219 02/19 1,213.30 0,45 1,213.30 1,213.30 2 88 13:00
    F_EURUSD1218 12/18 1.1860 -0,08 1.1831 1.1860 2 1,868 13:00
    F_SAHOL1218 12/18 7.73 0,39 7.73 7.73 2 214 13:49
    F_TCELL1218 12/18 12.16 1,59 11.94 12.16 2 71 13:50
    F_EURUSD1219 12/19 1.1895 0,00 1.1895 1.1895 1 1 13:00
    F_TCELL1118 11/18 12.12 3,24 12.12 12.12 1 23 13:00
    F_EURTRY1219 12/19 9.5500 0,00 9.5500 9.5500 1 19 14:00
    F_EREGL1118 11/18 11.56 0,00 11.56 11.56 1 3 13:00
    F_GARAN1118 11/18 6.89 -0,29 6.89 6.89 1 23 13:00
    F_TOASO1218 12/18 24.33 0,00 24.33 24.33 1 48 13:00
    F_PGSUS1018 10/18 27.72 0,43 27.72 27.72 1 44 13:00
    F_CNHTRY1219 12/19 1.1230 0,00 1.1230 1.1230 1 3 14:05
    F_RUBTRY1018 10/18 0.09090 0,00 0.09090 0.09090 1 1 14:00
    F_CNHTRY1218 12/18 0.9270 0,00 0.9270 0.9270 1 1 14:05
    F_ELCBAS1218 12/18 369.00 0,00 369.00 369.00 1 39 13:00
    F_ELCBAS1118 11/18 193.60 0,00 193.60 193.60 1 946 13:00
    F_ELCBAS0918 09/18 328.00 0,00 328.00 328.00 1 294 13:00
    F_ONREPOM1118 11/18 11.13 0,00 11.13 11.13 1 1 20:01
    F_KRDMD1118 11/18 4.46 0,00 4.46 4.46 1 21 13:48
    F_EKGYO1118 11/18 1.91 0,00 1.91 1.91 1 1 13:00
    F_KCHOL1118 11/18 17.48 0,00 17.48 17.48 1 8 13:00
    F_HALKB1118 11/18 6.50 0,15 6.50 6.50 1 2 13:00
    F_TUPRS1118 11/18 137.96 0,00 137.96 137.96 1 1 13:00
    F_CNHTRY1018 10/18 0.9080 0,00 0.9080 0.9080 1 4 14:00
    F_ELCBASQ418 Q4/18 300.00 0,00 300.00 300.00 1 153 13:00
    F_ELCBASQ420 Q4/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ119 Q1/19 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_ONREPOM1018 10/18 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_ONREPOM0918 09/18 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_ONREPOQ318 Q3/18 0.00 0,00 0.00 0.00 0 0 13:00
    F_ONREPOQ418 Q4/18 0.00 0,00 0.00 0.00 0 0 13:00
    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_ELCBAS0219 02/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS0919 09/19 0.00 0,00 0.00 0.00 0 0 18:51
    F_ELCBASY19 SY/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_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_HMSTR1018 10/18 0.00 0,00 0.00 0.00 0 0 19:59
    F_WHTDRM0119 01/19 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_ELCBAS1119 11/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_WHTANR1218 12/18 0.0000 0,00 0.0000 0.0000 0 0 18:51
    F_ELCBAS0319 03/19 0.00 0,00 0.00 0.00 0 0 19:00
    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_SASX101018 10/18 0.00 0,00 0.00 0.00 0 0 07:30
    F_HMSTR0918 09/18 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