Osmanlı Yatırım’da Görünlülü Hesap Aç

    Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    SözleşmeVadeSon FiyatDeğişimDüşükYüksekHacimAPGüncelleme
    F_EKGYO072407/2412.461,8811.9612.501,055,987897,28021:13
    F_ISCTR072407/2415.57-0,8315.4515.86716,986659,96621:13
    F_YKBNK072407/2430.421,3729.9430.72374,700407,15121:13
    F_EKGYO082408/2412.991,8012.4713.02373,734524,66921:13
    F_AKBNK072407/2465.800,0364.7066.69318,021176,40121:13
    F_ISCTR082408/2416.20-0,9216.1016.52249,390334,34021:13
    F_PETKM072407/2425.850,9425.3225.95232,781350,69321:13
    F_ODAS072407/248.661,178.548.77197,392510,14821:13
    F_DOHOL072407/2417.280,4117.0617.54180,085305,34421:13
    F_EREGL072407/2456.44-0,8155.8557.19173,296382,41321:13
    F_AKBNK082408/2468.000,1666.9968.83157,343144,67221:13
    F_KRDMD072407/2430.731,0930.3531.02146,949188,76521:13
    F_TSKB072407/2412.774,3312.2412.77140,004191,15021:13
    F_KOZAL072407/2423.42-0,0923.2523.96134,645268,64921:13
    F_GARAN072407/24125.08-0,10122.99127.07134,32377,46021:13
    F_XU030082408/2412,217.50-0,1312,156.0012,282.50128,582384,37923:15
    FXU030N130/N112,218.50-0,1212,156.0012,282.50126,374384,37918:50
    F_YKBNK082408/2431.621,1231.1931.94121,560219,51721:13
    F_HALKB072407/2418.351,2118.1418.54117,516303,17521:13
    F_XAUTRYM082408/242,631.160,252,616.602,636.30114,335806,66821:14
    F_XAGUSD082408/2428.090-0,2827.83028.160104,484506,25123:15
    F_SISE072407/2448.38-0,2948.3048.8294,025196,17321:13
    F_SASA072407/2445.86-0,0745.3146.6090,867112,94621:13
    F_VAKBN072407/2422.051,2921.6422.1886,136165,20221:13
    F_USDTRY082408/2434.1879-0,3634.131134.370080,794926,94621:14
    F_USDTRY072407/2433.0600-0,3833.010133.250979,506722,74421:14
    F_ASELS072407/2464.890,0264.3065.6274,728101,38021:13
    F_TCELL072407/24106.80-1,49106.49110.2972,19988,33321:13
    F_ODAS082408/249.031,018.909.1171,331113,01621:13
    F_GARAN082408/24129.480,13127.51131.5768,82372,69521:13
    TM_O_EKGYOE310724P8.558./550.060,000.060.0768,25078,00021:13
    F_PETKM082408/2426.891,2826.3226.9366,675109,89721:13
    TM_O_EKGYOE290824P8.508./500.000,000.000.0065,000125,00021:13
    TM_O_EKGYOE300924P8.758./750.000,000.000.0060,00060,00021:13
    F_KOZAL082408/2424.41-0,1624.2224.7558,412179,71321:13
    F_HEKTS072407/2412.85-0,3112.7712.9957,464142,03721:13
    F_KOZAA072407/2462.071,8460.9662.8655,16185,81321:13
    F_SISE082408/2450.23-0,4050.0850.7452,02766,57421:13
    F_EREGL082408/2458.79-0,7358.6959.5551,618132,77421:13
    F_KRDMD082408/2431.870,9831.5132.2250,28880,15521:13
    F_TUPRS072407/24163.941,05162.97165.4441,26392,43721:13
    F_TTKOM072407/2449.730,6749.1650.4138,83782,55821:13
    F_THYAO072407/24302.470,33301.38304.5036,612136,97221:13
    F_XAUUSD082408/242,400.600,782,381.002,405.1035,46281,37623:15
    F_SASA082408/2447.64-0,3847.1048.4535,32062,51221:13
    F_ENKAI072407/2445.80-2,2045.2047.1533,76376,03021:13
    F_GUBRF072407/24164.45-1,96163.91175.9132,48524,92921:13
    F_SAHOL072407/24105.98-0,62104.00107.6031,714105,79921:13
    F_VESTL072407/2475.703,0273.0277.1228,98148,15221:13
    F_ARCLK072407/24190.617,95176.30193.3027,59516,09421:13
    F_KCHOL072407/24222.601,04217.92223.8327,47259,38421:13
    F_DOHOL082408/2418.000,3917.7918.2626,15871,31021:13
    F_SOKM072407/2463.620,8763.0163.9525,42258,70621:13
    F_HALKB082408/2419.100,9518.8819.2925,10549,05721:13
    F_OYAKC072407/2478.673,9674.5578.7024,75131,31021:13
    F_TCELL082408/24111.21-1,01110.78114.2424,18644,84821:13
    F_EURUSD082408/241.08750,071.08681.089124,16920,51721:14
    F_XAUTRYM102410/242,850.900,092,835.902,860.0022,69776,18021:14
    F_CIMSA072407/2436.903,2235.5236.9019,92729,11321:13
    F_TSKB082408/2413.284,1612.7813.2819,83928,98121:13
    TM_O_EKGYOE310724P8.258./250.000,000.000.0019,60076,40021:13
    F_HEKTS082408/2413.21-0,2313.0313.3119,40372,75121:13
    F_EURUSD072407/241.0856-0,031.08441.086418,43112,25121:14
    F_AKSEN072407/2443.861,7443.0144.2518,23338,10921:13
    F_THYAO082408/24314.040,15313.55316.5518,07139,13521:13
    F_TKFEN072407/2457.852,9455.8458.0917,91846,37321:13
    F_ASELS082408/2467.11-0,2866.6567.9717,46432,31621:13
    TM_O_ENKAIE310724P36.506./500.220,000.220.2316,73673621:13
    F_VAKBN082408/2422.931,0622.5523.1116,03925,40221:13
    F_ALARK072407/24103.98-1,69103.10106.1615,85856,71321:13
    F_ENKAI082408/2446.86-2,1346.5248.0913,89426,46121:13
    F_SAHOL082408/24110.03-0,62108.22111.4513,57233,79021:13
    F_KOZAA082408/2464.601,7361.6865.3513,47421,79421:13
    F_TOASO072407/24284.900,10282.59288.1812,57924,16321:13
    F_TUPRS082408/24170.080,90169.12171.7112,41832,15721:13
    F_ASTOR072407/2497.400,2496.0098.6711,49228,01721:13
    F_KCHOL082408/24231.250,92226.37232.1110,93923,05721:13
    F_SOKM082408/2466.290,9465.6866.6210,79225,06321:13
    F_TTKOM082408/2451.790,6251.5052.4310,29517,25921:13
    F_KONTR0724N124/N152.798,1547.3053.1010,1426,64921:13
    TM_O_USDTRYKE311024C3600060/000.00,000.00.010,0005,00021:14
    TM_O_USDTRYKE291124C3800080/000.00,000.00.010,0005,00021:14
    F_ENJSA072407/2470.900,2169.6071.209,94921,96621:13
    F_ARCLK082408/24195.886,50183.12200.008,8715,27821:13
    F_OYAKC082408/2479.533,3975.5579.558,73612,89221:13
    F_TAVHL072407/24275.87-0,18274.15279.998,23619,59621:13
    F_ALARK082408/24108.38-2,12107.75110.757,59516,94221:13
    F_KRDMD092409/2433.100,6732.3533.797,3048,28721:13
    F_AEFES072407/24267.48-2,79266.50277.986,9357,49021:13
    F_CIMSA082408/2438.503,6935.5238.506,81122,70121:13
    F_GUBRF082408/24168.31-2,55167.07180.306,41712,31521:13
    F_TOASO082408/24296.570,04294.39300.005,85911,34621:13
    F_USDTRY092409/2435.4031-0,5135.357335.61255,767315,26421:14
    F_USDTRY122412/2438.9550-0,6138.955039.21935,733505,07921:14
    TM_O_ALARKE310724P112.002./000.000,000.000.005,2505,25021:13
    F_ASTOR082408/2498.41-0,8097.0099.935,15512,16221:13
    F_XAGUSD102410/2428.460-0,3228.23028.5705,13476,14623:15
    TM_O_ENKAIE290824P40.500./500.000,000.000.005,00017,20021:13
    F_BIMAS072407/24613.32-0,46611.04619.254,82215,65821:13
    F_VESTL082408/2478.712,6976.0180.114,5997,70621:13
    TM_O_SAHOLE310724P95.005./000.000,000.000.004,0004,00021:13
    TM_O_KCHOLE290824P210.000./000.000,000.000.004,0008,00021:13
    F_KONTR0824N124/N152.807,5648.0453.043,9584,10221:13
    F_MGROS072407/24563.69-3,46560.50588.383,5196,91321:13
    F_TKFEN082408/2460.172,7058.1360.383,37428,23021:13
    F_PGSUS0724N124/N1234.490,44231.34235.132,6523,97521:13
    F_ENJSA082408/2473.700,3472.5074.152,58117,45521:13
    F_AEFES082408/24278.10-2,74277.60288.902,5673,12021:13
    F_BIMAS082408/24620.14-0,81618.97627.402,55212,19321:13
    F_AKSEN082408/2445.611,7644.8045.972,5387,54021:13
    TM_O_AKBNKE290824P55.005./000.250,000.250.252,50077,50821:13
    F_PGSUS082408/24241.450,25237.86244.302,4286,47621:13
    F_USDTRY102410/2436.5711-0,6336.545036.83012,193120,69321:14
    F_USDTRY112411/2437.7009-0,7037.700937.99871,832178,52321:14
    F_EKGYO092409/2413.452,5913.0013.471,7368,94921:13
    F_DOAS072407/24243.99-0,89241.59248.351,7345,46221:13
    F_TAVHL082408/24287.05-0,06284.90290.001,6352,62621:13
    TM_O_ALARKE290824P118.008./000.000,000.000.001,2502,50021:13
    TM_O_SISEE290824P49.509./500.740,000.650.741,20060021:13
    F_FROTO072407/241,001.43-0,19992.701,014.711,1613,17821:13
    F_XAUUSD102410/242,420.550,612,406.602,428.801,0976,24023:15
    F_XU030102410/2413,110.30-0,0713,045.3013,181.001,0685,45123:15
    F_DOAS082408/24245.58-1,29241.63255.009522,50721:13
    F_MGROS082408/24587.49-3,33584.66610.229451,47621:13
    F_USDTRY052505/2544.9000-0,3944.900045.09968554,93921:14
    F_EURTRY072407/2435.8615-0,2435.851536.07418112,22221:14
    F_HALKB092409/2420.001,8319.5820.007671,21421:13
    F_XLBNK082408/2413,950.000,3313,807.8014,028.007561,24323:15
    F_HEKTS092409/2413.74-0,8713.1513.887275,75721:13
    F_BRSAN072407/24443.43-2,92442.21459.366871,30821:13
    F_ISCTR092409/2416.86-0,8216.7817.176582,16921:13
    F_EURTRY082408/2437.2150-0,2937.198737.36966414,36221:14
    F_KOZAL092409/2425.18-0,7125.1525.765635,96221:13
    F_GARAN092409/24134.251,06131.38135.775551,55721:13
    F_PETKM092409/2427.701,3226.3027.825451,23221:13
    F_FROTO082408/241,024.99-0,341,016.001,034.845251,50521:13
    F_XAUTRYM122412/243,072.340,123,062.863,084.9450310,87321:14
    F_SISE092409/2452.40-0,4252.2652.804452,76021:13
    F_USDTRY032503/2542.5000-0,3842.361042.710043015,52921:14
    F_XAGUSD122412/2428.750-0,2428.58028.97042921,34923:15
    F_BRSAN082408/24452.99-2,80450.51470.4442480521:13
    F_USDTRY062506/2545.9200-0,3845.920046.05004033,59821:14
    F_YKBNK092409/2432.910,8332.6533.324009,87721:13
    F_ODAS092409/249.411,079.309.503664,12121:13
    F_ARCLK092409/24203.976,45193.09210.7335534421:13
    F_TCELL092409/24116.59-1,13116.59119.103481,33221:13
    F_EREGL092409/2461.08-0,6361.0861.8729512,30621:13
    F_KCHOL092409/24241.200,82235.18244.6028594021:13
    F_USDTRY012501/2540.1800-0,4540.100240.320028236,36721:14
    F_VESTL092409/2481.952,7777.5982.4919856621:13
    F_AKBNK092409/2470.910,0469.8671.541451,13021:13
    F_KONTR0924N124/N154.669,3949.0254.6612822421:13
    F_THYAO092409/24327.460,03327.00331.7911496621:13
    F_TUPRS092409/24176.301,09175.00177.571131,66321:13
    F_GBPUSD072407/241.2868-0,051.28511.28731015221:14
    F_VAKBN092409/2423.85-0,1323.5223.939451121:13
    F_XPTUSD082408/24946.20-0,14942.60947.20851,42123:15
    F_XLBNK102410/2415,049.00-0,3214,951.8015,161.30788523:15
    F_XPDUSD082408/24915.10-0,75915.10930.006682623:15
    F_USDTRY082508/2548.1012-0,3048.100648.39806370821:14
    F_ASTOR092409/24102.67-0,18101.04104.456268021:13
    F_KOZAA092409/2467.411,1966.6768.206282921:13
    F_SOKM092409/2469.270,4868.7969.27621,83821:13
    F_GUBRF092409/24182.00-0,90176.18189.64602,42221:13
    F_TSKB092409/2413.752,0813.3413.755985121:13
    F_SASA092409/2449.73-0,0649.3050.40571,03921:13
    F_OYAKC092409/2482.974,6178.7482.975344121:13
    F_USDTRY042504/2543.6320-0,4243.630143.8580515,79721:14
    F_USDTRY022502/2541.2529-0,5241.252541.50004912,16621:14
    F_TTKOM092409/2453.650,6053.4555.984726521:13
    F_SAHOL092409/24113.16-0,65112.55115.244419221:13
    F_ASELS092409/2469.29-0,8069.2070.254281421:13
    F_XU030122412/2414,030.50-0,1814,011.0014,127.504190223:15
    F_X10XB082408/2413,331.80-0,3613,291.8013,362.004118623:15
    F_DOAS092409/24254.990,66252.04263.524113821:13
    F_AKSEN092409/2447.411,5946.8647.783523521:13
    F_ENJSA092409/2477.091,2274.6777.093426221:13
    F_DOHOL092409/2418.620,7618.5118.893365721:13
    F_ENKAI092409/2448.77-1,5948.5050.043237721:13
    F_EURTRY122412/2442.5026-0,4842.501242.7900272,63621:14
    F_CIMSA092409/2439.532,2238.8239.53261,90421:13
    F_XAUUSD122412/242,447.000,992,429.552,452.002561523:15
    F_TKFEN092409/2462.09-0,6960.6262.09238821:13
    F_XLBNK122412/2416,196.30-0,6516,020.8016,429.80227323:15
    F_TOASO092409/24308.270,02307.03321.971926321:13
    F_BIMAS092409/24634.00-0,22633.00635.581711621:13
    F_TAVHL092409/24297.870,17297.47299.201416721:13
    F_CNHTRY122412/245.51700,005.51335.526912721:14
    F_GBPUSD122412/241.2850-0,091.28501.3039104921:14
    F_EURTRY102410/2439.88880,1339.660139.888891,10021:14
    F_ALARK092409/24114.13-0,33114.13114.13942521:13
    F_USDTRY092509/2549.2502-0,2049.250049.4986836321:14
    F_USDTRY102510/2550.3000-0,1850.300050.5390843821:14
    F_AEFES092409/24289.00-2,28287.01295.9574521:13
    F_BRSAN092409/24479.77-4,32470.01479.7771421:13
    F_EURUSD102410/241.09390,361.08901.0939714821:14
    F_CNHTRY072407/244.5597-0,704.55894.56006221:14
    F_PGSUS092409/24246.26-1,72246.26246.26634921:13
    F_EURUSD122412/241.09490,341.09491.0967542621:14
    F_XPDUSD102410/24959.45-0,19958.10959.45515623:15
    F_XSD25122412/2417,302.300,0016,852.3020,593.805123:15
    TM_F_USDTRY11112411/2437.64940,0036.960537.649441721:14
    F_FROTO092409/241,063.00-0,591,063.001,083.6846121:13
    F_RUBTRY122412/240.448100,000.366720.448104118:10
    F_GBPUSD102410/241.28510,001.28511.30524321:14
    F_GBPUSD082408/241.2860-0,021.28601.287033321:14
    F_MGROS092409/24614.22-0,13614.22621.8535521:13
    TM_F_USDTRY12092409/2434.6501-0,7234.650134.6501320821:14
    TM_F_USDTRY12082408/2433.5700-0,1133.570033.86993721:14
    F_XPDUSD122412/24960.100,00960.101,030.0033123:15
    F_XPTUSD102410/24961.400,04961.40963.40221223:15
    F_USDTRY072507/2547.0500-0,0647.050047.050021,39621:14
    F_X10XB102410/2414,277.300,5314,239.8014,277.3021023:15
    F_CNHTRY082408/244.70620,004.69364.70622018:10
    F_X10XB122412/2415,360.000,0015,360.0015,360.001123:15
    F_XPTUSD122412/24984.500,00984.50984.50110023:15
    F_XSD25082408/2416,500.00-0,5716,500.0016,500.001723:15
    F_ELCBASY25SY/250.000,000.000.000018:10
    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_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_ELCBAS122412/240.000,000.000.000018:10
    F_ELCBAS012501/250.000,000.000.000018:10
    F_ELCBAS082408/240.000,000.000.000018:10
    F_SASX10082408/240.000,000.000.000018:10
    F_SASX10102410/240.000,000.000.000018:10
    F_ELCBAS092409/240.000,000.000.000018:10
    TM_O_EKGYOE310724C8.258./250.000,000.000.000019:48
    F_ELCBASQ326Q3/260.000,000.000.000018:10
    TM_O_USDTRYKE311024P3600060/000.00,000.00.00019:48
    F_ELCBASQ226Q2/260.000,000.000.000018:10
    F_ELCBASQ126Q1/260.000,000.000.000018:10
    F_ELCBAS112411/240.000,000.000.000018:10
    F_RUBTRY102410/240.000000,000.000000.000000018:10
    F_RUBTRY082408/240.000000,000.000000.000000018:10
    F_CNHTRY102410/240.00000,000.00000.00000018:10
    F_RUBTRY072407/240.000000,000.000000.000000018:10
    F_XSD25102410/240.000,000.000.000023:15
    F_P_USDTRY082408/240.00000,000.00000.00000018:10
    F_P_USDTRY122412/240.00000,000.00000.00000018:10
    F_P_USDTRY102410/240.00000,000.00000.00000018:10
    F_P_USDTRY072407/240.00000,000.00000.00000018:10
    F_TRT020926T17_092409/240.0000,000.0000.0000018:10
    F_TRT131130T14_122412/240.0000,000.0000.0000018:10
    F_TRT131130T14_092409/240.0000,000.0000.0000018:10
    F_TRT020926T17_122412/240.0000,000.0000.0000018:10
    F_TLREF1M122412/240.0000,000.0000.0000018:10
    F_TLREF1M112411/240.0000,000.0000.0000018:10
    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_TLREF1M012501/250.0000,000.0000.0000018:10
    F_TLREF1M092409/240.0000,000.0000.0000018:10
    TM_F_USDTRY23082408/240.00000,000.00000.00000018:10
    TM_F_USDTRY25092409/240.00000,000.00000.00000018:10

    Vadeli İşlem ve Opsiyon piyasası verileri Matriks tarafından sağlanan minimum 15 dakika gecikmeli verilerdir.

    • bir OSMANLI YATIRIM markasıdır.

    © BIST Verileri Matriks tarafından sağlanmaktadır. Piyasalarda oluşan tüm verilere ait telif hakları tamamen BIST’e ait olup, bu veriler tekrar yayınlanamaz.


    Copyright © 2021 Her Hakkı Osmanlı Yatırım Menkul Değerler A.Ş.’ye aittir. Gizlilik Politikası Sorumluluk Sınırı Osmanlı Yatırım Menkul
    Değerler A.Ş. Büyükdere Cad. Nurol Plaza No: 257 Maslak / Sarıyer, İstanbul +90 212 366 88 00 www.borsadirekt.com