Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    Sözleşme Vade Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    F_XAUTRYM1019 10/19 284.20 0,35 283.98 284.98 52,731 570,724 10:34
    F_XU0301019 10/19 117.100 -0,38 116.825 117.850 26,550 385,868 10:19
    F_THYAO1019 10/19 10.89 0,55 10.79 10.92 21,578 93,018 10:19
    F_USDTRY1019 10/19 5.9190 0,07 5.9140 5.9289 13,253 628,987 10:34
    F_GARAN1019 10/19 8.60 -0,46 8.59 8.71 11,146 120,522 10:19
    F_HALKB1019 10/19 5.16 -1,53 5.13 5.29 6,896 51,880 10:19
    F_AKBNK1019 10/19 6.74 0,00 6.60 6.80 6,582 56,707 10:19
    TM_O_USDTRYKE140220C6500 65/00 135.0 0,00 135.0 167.5 5,500 2,750 10:00
    F_XAUUSD1019 10/19 1,493.05 0,31 1,490.00 1,494.45 5,257 35,868 10:19
    F_VAKBN1019 10/19 4.11 -1,67 4.09 4.25 5,082 90,574 10:19
    F_XAUTRYM1219 12/19 293.05 0,36 292.77 293.40 4,792 78,110 10:34
    F_PETKM1019 10/19 3.42 0,88 3.39 3.43 4,363 33,331 10:19
    TM_O_USDTRYKE241219C6300 63/00 62.0 0,00 62.0 92.0 4,000 2,000 10:00
    TM_O_USDTRYKE151119C6200 62/00 81.0 0,00 81.0 104.5 4,000 2,000 10:00
    F_EREGL1019 10/19 6.72 -0,44 6.70 6.77 3,340 14,287 10:19
    F_XAUTRYM0220 02/20 300.62 0,34 300.25 301.90 2,999 25,282 10:30
    F_KRDMD1019 10/19 2.07 -0,48 2.06 2.08 2,537 75,594 10:18
    F_TTKOM1019 10/19 5.23 -1,32 5.23 5.32 2,286 17,391 10:19
    F_PGSUS1019 10/19 59.69 0,78 59.03 59.85 2,081 9,355 10:19
    F_DOHOL1019 10/19 1.77 3,51 1.73 1.80 2,015 147,574 10:19
    TM_O_USDTRYKE161219C6300 63/00 101.0 0,00 101.0 130.5 2,000 1,000 10:00
    TM_O_USDTRYKE150120C6400 64/00 118.0 0,00 118.0 151.5 2,000 1,000 10:00
    TM_O_USDTRYKE030120C6400 64/00 70.0 0,00 70.0 94.0 2,000 1,000 10:00
    F_EKGYO1019 10/19 1.15 -0,86 1.14 1.16 1,784 138,161 10:18
    F_USDTRY1219 12/19 6.0704 0,03 6.0653 6.0833 1,754 456,792 10:34
    TM_O_USDTRYKE201219C6400 64/00 60.0 0,00 60.0 94.0 1,500 750 10:00
    F_YKBNK1019 10/19 2.18 -0,91 2.17 2.20 1,416 60,120 10:19
    TM_O_USDTRYKE140220C6300 63/00 121.0 0,00 120.0 195.0 1,400 700 10:00
    F_ISCTR1019 10/19 5.69 -0,70 5.66 5.75 1,327 23,363 10:19
    F_XAUUSD1219 12/19 1,499.35 0,31 1,497.85 1,500.00 1,279 14,422 10:19
    F_ASELS1019 10/19 17.09 0,29 16.91 17.14 1,188 13,475 10:19
    F_SISE1019 10/19 4.18 -0,24 4.15 4.21 1,152 15,917 10:18
    F_KOZAA1019 10/19 8.37 -0,71 8.34 8.50 1,127 6,649 10:19
    TM_O_USDTRYKE140220C6400 64/00 105.3 0,00 105.3 174.0 1,000 500 10:00
    TM_O_USDTRYKE051219C6100 61/00 54.0 0,00 54.0 80.0 1,000 500 10:00
    TM_O_USDTRYKE241219C6500 65/00 80.0 0,00 80.0 122.5 1,000 500 10:00
    TM_O_USDTRYKE051219C6000 60/00 110.0 0,00 110.0 110.0 1,000 1,000 10:00
    F_USDTRY1119 11/19 5.9970 0,16 5.9901 6.0049 954 29,171 10:29
    F_CNHTRY1220 12/20 0.8102 0,26 0.8076 0.8115 739 54 10:00
    F_EURUSD1019 10/19 1.1084 0,24 1.1070 1.1084 711 10,163 10:19
    TM_O_USDTRYKE311219C6500 65/00 50.0 0,00 50.0 83.0 600 300 10:00
    TM_O_USDTRYKE241219C6100 61/00 73.0 0,00 73.0 118.8 500 1,250 10:00
    F_EKGYO1119 11/19 1.16 -1,69 1.16 1.17 439 35,220 10:13
    F_HALKB1119 11/19 5.22 -1,51 5.22 5.29 414 9,083 10:19
    F_XU0301219 12/19 120.050 -0,33 119.800 120.675 381 12,851 10:19
    F_SAHOL1019 10/19 8.51 -0,82 8.49 8.57 339 6,331 10:19
    F_GARAN1119 11/19 8.70 -0,46 8.69 8.73 332 12,191 10:19
    F_ARCLK1019 10/19 17.39 -0,17 17.31 17.71 317 3,608 10:17
    F_TTKOM1119 11/19 5.30 -0,19 5.30 5.35 307 3,954 10:17
    F_SODA1019 10/19 5.78 -0,17 5.77 5.80 290 21,808 10:18
    F_DOHOL1119 11/19 1.78 2,30 1.75 1.79 248 5,574 10:16
    F_EKGYO1219 12/19 1.18 0,00 1.18 1.24 231 10,780 10:12
    F_ISCTR1119 11/19 5.74 -0,69 5.73 5.77 216 4,001 10:12
    F_AKBNK1119 11/19 6.80 0,00 6.76 6.82 213 6,856 10:18
    TM_O_USDTRYKE281119C6000 60/00 74.0 0,00 74.0 77.0 200 400 10:00
    F_TCELL1019 10/19 11.65 -0,17 11.62 11.70 177 2,934 10:19
    F_TKFEN1019 10/19 16.89 -0,18 16.87 17.00 176 3,917 10:17
    F_KCHOL1019 10/19 17.79 1,43 17.50 17.79 173 3,176 10:19
    F_SOKM1019 10/19 9.39 0,00 9.01 9.39 142 203 10:19
    F_VAKBN1219 12/19 4.29 0,00 4.02 4.33 140 1,243 10:00
    F_XAUUSD0220 02/20 1,495.90 0,00 1,493.00 1,504.90 131 721 10:00
    F_DOHOL1219 12/19 1.80 3,45 1.77 1.81 129 3,940 10:15
    TM_O_THYAOE191119C11.00 1./00 0.90 0,00 0.90 0.90 126 126 10:00
    F_USDTRY1220 12/20 6.9077 0,09 6.9015 6.9219 123 9,884 10:25
    F_THYAO1119 11/19 11.02 0,55 10.91 11.03 122 12,806 10:19
    F_YKBNK1119 11/19 2.19 -0,45 2.19 2.22 110 3,432 10:19
    F_TUPRS1019 10/19 119.57 -0,52 119.14 120.06 109 2,042 10:18
    F_KCHOL1119 11/19 18.02 1,35 17.89 18.02 106 511 10:19
    F_EURTRY1220 12/20 7.7810 0,00 7.7699 7.8100 106 732 10:00
    TM_O_GARANE151119C8.70 8./70 0.51 0,00 0.51 0.51 100 100 10:00
    F_PETKM1119 11/19 3.45 0,88 3.42 3.48 99 8,328 10:14
    F_EREGL1119 11/19 6.81 0,00 6.80 6.81 98 1,866 10:12
    F_EREGL1219N1 19/N1 6.99 0,00 6.70 7.00 98 1,393 10:00
    F_USDTRY0220 02/20 6.2098 0,00 6.2016 6.2583 96 21,653 10:24
    F_BIMAS1019 10/19 47.02 0,92 46.46 47.15 89 1,191 10:19
    F_ELCBAS0320 03/20 300.00 0,00 300.00 300.00 80 80 10:00
    F_KCHOL1219 12/19 18.25 0,72 18.05 18.25 75 336 10:19
    F_KOZAL1019 10/19 64.85 -1,64 64.85 65.52 73 2,845 10:19
    F_KRDMD1119 11/19 1.97 0,51 1.95 1.97 72 34,876 10:19
    F_TAVHL1019 10/19 23.42 -1,72 23.40 23.91 53 1,767 10:19
    F_AKBNK1219N1 19/N1 6.88 0,00 6.50 6.95 52 381 10:00
    F_SOKM1119 11/19 9.49 0,00 9.32 9.62 50 38 10:19
    F_ELCBAS1219 12/19 300.80 0,00 300.80 300.80 50 1,033 10:00
    F_KOZAA1119 11/19 8.47 -0,47 8.46 8.56 42 420 10:19
    F_SISE1219 12/19 4.29 0,70 4.16 4.32 41 1,816 10:15
    F_COTEGE1219 12/19 9.565 0,00 8.710 10.410 39 0 10:00
    F_COTEGE1019 10/19 8.170 0,00 7.375 8.925 37 0 10:00
    F_ARCLK1219 12/19 17.90 -0,56 17.90 17.90 35 449 10:08
    F_TKFEN1119 11/19 17.16 0,00 17.13 17.16 35 664 10:19
    F_PGSUS1119 11/19 60.18 0,60 59.69 60.41 34 870 10:19
    F_ENJSA1019 10/19 5.93 -0,34 5.89 5.93 33 4,128 10:19
    F_GBPUSD1019 10/19 1.2705 -0,64 1.2700 1.2821 33 202 10:18
    F_ASELS1119 11/19 17.28 0,29 17.17 17.33 32 1,261 10:19
    F_KOZAA1219 12/19 8.51 0,00 8.40 9.10 31 2,066 10:00
    F_ELCBASY20 SY/20 317.50 0,00 317.50 317.50 30 80 10:00
    F_ELCBAS0120 01/20 324.00 0,00 324.00 324.00 30 30 10:00
    F_ELCBAS0220 02/20 285.00 0,00 285.00 285.00 30 60 10:00
    F_THYAO1219 12/19 11.20 0,81 11.07 11.25 29 7,592 10:14
    F_VAKBN1119 11/19 4.15 -1,43 4.15 4.24 27 8,240 10:18
    F_SISE1119 11/19 4.23 -0,24 4.21 4.23 26 3,004 10:07
    F_XU0300220 02/20 123.400 0,61 122.800 123.400 23 261 10:12
    F_EURTRY1019 10/19 6.5575 0,20 6.5499 6.5677 22 7,051 10:34
    F_TUPRS1119 11/19 120.90 -0,26 120.60 121.20 22 162 10:18
    F_TOASO1019 10/19 21.16 0,33 21.00 21.17 21 2,314 10:19
    F_ELCBASQ120 Q1/20 301.00 0,00 301.00 301.00 20 50 10:00
    F_TUPRS1219 12/19 122.65 0,00 122.32 124.00 17 81 10:00
    F_TAVHL1119 11/19 24.00 0,00 23.80 24.10 17 59 10:19
    F_EURUSD1119 11/19 1.1096 0,47 1.1094 1.1096 15 338 10:16
    F_TKFEN1219 12/19 17.45 0,00 17.34 18.13 14 327 10:00
    F_ASELS1219 12/19 17.60 0,51 17.43 17.65 13 1,483 10:19
    F_TCELL1119 11/19 11.83 0,17 11.83 11.85 13 641 10:19
    F_KRDMD1219 12/19 1.98 -0,50 1.98 1.99 13 11,240 10:15
    F_SAHOL1219 12/19 8.84 0,00 8.77 9.20 12 129 10:00
    F_SAHOL1119 11/19 8.61 0,00 8.58 8.61 11 401 10:19
    F_HALKB1219 12/19 5.34 -0,93 5.32 5.40 11 4,942 10:15
    F_BIMAS1119 11/19 46.60 1,04 46.18 46.60 11 439 10:19
    F_TTKOM1219 12/19 5.38 0,56 5.38 5.38 10 1,130 10:07
    F_PETKM1219N1 19/N1 3.52 0,86 3.52 3.52 10 5,709 10:19
    F_ELCBAS1119 11/19 296.50 0,00 296.50 296.50 10 1,536 10:00
    F_TCELL1219 12/19 12.19 2,27 11.99 12.19 8 203 10:00
    F_TOASO1119 11/19 21.25 0,19 21.14 21.27 8 247 10:19
    F_PGSUS1219 12/19 60.01 0,00 59.04 60.59 8 489 10:19
    F_USDTRY0420 04/20 6.3600 0,27 6.3450 6.3692 7 945 10:25
    F_EURTRY1219 12/19 6.7452 0,34 6.7296 6.7500 7 2,882 10:06
    F_CNHTRY1119 11/19 0.8171 0,00 0.8171 0.8171 6 12 10:34
    F_TAVHL1219 12/19 24.00 0,00 24.00 25.05 6 186 10:00
    F_GBPUSD1119 11/19 1.2676 0,00 1.2496 1.2750 6 12 10:00
    F_GBPUSD1220 12/20 1.2900 0,00 1.2900 1.2900 5 5 10:00
    F_SODA1119 11/19 5.87 0,51 5.87 5.87 5 2,402 10:06
    F_ELCBASQ320 Q3/20 228.80 0,00 207.10 249.90 5 0 10:00
    F_ELCBASQ220 Q2/20 197.80 0,00 179.20 215.90 5 0 10:00
    F_ELCBAS1019 10/19 289.00 0,00 287.00 289.00 4 1,711 10:00
    F_ISCTR1219 12/19 5.76 -1,03 5.76 5.80 4 1,155 10:19
    F_CNHTRY1019 10/19 0.8345 0,00 0.8320 0.8345 4 9 10:00
    F_YKBNK1219 12/19 2.24 0,00 2.24 2.27 4 1,899 10:09
    F_ARCLK1119 11/19 17.63 0,46 17.63 17.63 4 410 10:18
    F_KOZAL1219 12/19 66.30 0,00 66.30 66.30 4 20 10:19
    F_GBPUSD1219 12/19 1.2750 0,00 1.2750 1.2800 4 17 10:00
    F_XBANK1219 12/19 133.275 -0,32 133.200 133.275 4 47 10:00
    F_XUSIN0220 02/20 121.050 0,00 121.050 128.950 4 0 10:00
    F_KOZAL1119 11/19 65.85 0,83 65.72 66.26 3 30 10:19
    F_TLREF1M0320 03/20 18.790 0,00 18.790 19.500 3 1 10:00
    F_RUBTRY1220 12/20 0.08940 0,00 0.08940 0.08940 3 3 10:00
    F_EURTRY1119 11/19 6.6524 0,16 6.6524 6.6524 3 49 10:00
    F_TLREF1M1019 10/19 15.600 0,00 16.300 16.300 2 1 10:00
    F_ENJSA1219 12/19 6.00 0,00 6.00 6.36 2 693 10:00
    F_XBANK1019 10/19 129.750 -0,13 129.750 130.050 2 528 10:17
    F_ENJSA1119 11/19 5.95 0,17 5.95 5.95 1 123 10:18
    F_XUSIN1019 10/19 114.700 1,64 114.700 114.700 1 3 10:00
    F_XBANK0220 02/20 134.000 0,00 134.000 134.000 1 5 10:00
    F_SODA1219 12/19 6.05 2,20 6.05 6.05 1 1,198 10:01
    F_SOKM1219 12/19 10.04 0,00 10.04 10.04 1 32 10:00
    F_XUSIN1219 12/19 118.850 0,00 118.850 118.850 1 2 10:00
    F_BIMAS1219N1 19/N1 46.55 -0,75 46.55 46.55 1 152 10:00
    F_TLREF1M1219 12/19 14.250 0,00 14.250 14.250 1 1 10:00
    TM_O_THYAOE121119C13.00 3./00 0.01 0,00 0.01 0.01 1 1 10:00
    F_EURUSD1219 12/19 1.1105 0,38 1.1105 1.1105 1 1,085 10:19
    F_EURUSD1220 12/20 1.1251 0,00 1.1251 1.1251 1 19 10:00
    F_GARAN1219 12/19 8.80 -0,34 8.80 8.80 1 1,669 10:19
    F_RUBTRY1119 11/19 0.09170 0,00 0.09170 0.09170 1 1 10:00
    F_CNHTRY1219 12/19 0.8457 0,00 0.8457 0.8457 1 1 10:34
    F_RUBTRY1019 10/19 0.09100 0,00 0.09100 0.09100 1 5 10:00
    F_RUBTRY1219 12/19 0.09350 0,00 0.09350 0.09350 1 1 10:00
    F_TOASO1219 12/19 20.53 -1,53 20.53 20.53 1 56 10:04
    F_WHTDRM0920 09/20 0.0000 0,00 0.0000 0.0000 0 0 10:00
    F_WHTDRM0220 02/20 0.0000 0,00 0.0000 0.0000 0 0 10:00
    F_WHTDRM0120 01/20 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_WHTDRM1219 12/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_HMSTR0320 03/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS0420 04/20 0.00 0,00 0.00 0.00 0 0 10:00
    F_ELCBASQ421 Q4/21 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASY21 SY/21 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_ELCBASQ221 Q2/21 0.00 0,00 0.00 0.00 0 0 07:30
    TM_O_USDTRYKE161219P5800 58/00 0.0 0,00 0.0 0.0 0 0 10:00
    TM_O_USDTRYKE140220P5800 58/00 0.0 0,00 0.0 0.0 0 0 10:00
    TM_O_USDTRYKE100320P5900 59/00 0.0 0,00 0.0 0.0 0 0 10:00
    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_ELCBASQ121 Q1/21 0.00 0,00 0.00 0.00 0 0 07:30
    F_WHTANR0220 02/20 0.0000 0,00 0.0000 0.0000 0 0 10:00
    F_WHTANR1219 12/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_SASX101219 12/19 0.00 0,00 0.00 0.00 0 0 10:00
    F_SASX101019 10/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_HMSTR1019 10/19 0.00 0,00 0.00 0.00 0 0 10:00
    F_HMSTR1219 12/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_HMSTR1119 11/19 0.00 0,00 0.00 0.00 0 0 10:00
    TM_O_GARANE301019C12.33 2./33 0.00 0,00 0.00 0.00 0 0 10:00
    TM_O_USDTRYKE151119C6300 63/00 0.0 0,00 0.0 0.0 0 500 10:00
    F_WHTANR0920 09/20 0.0000 0,00 0.0000 0.0000 0 0 10:00
    F_WHTANR0120 01/20 0.0000 0,00 0.0000 0.0000 0 0
    F_ELCBASQ321 Q3/21 0.00 0,00 0.00 0.00 0 0 07:30
    F_TLREF1M0420 04/20 0.000 0,00 0.000 0.000 0 0 10:00
    F_TLREF1M0120 01/20 0.000 0,00 0.000 0.000 0 0 10:00
    F_TLREF1M1119 11/19 0.000 0,00 0.000 0.000 0 0 10:00
    F_TLREF1M0220 02/20 0.000 0,00 0.000 0.000 0 0 10:00