Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    SözleşmeVadeSon FiyatDeğişimDüşükYüksekHacimAPGüncelleme
    F_YKBNK082208/225.53-2,985.455.842,129,4651,835,54020:12
    F_YKBNK042204/225.160,004.845.201,724,0281,278,90009:00
    F_AKBNK082208/2210.13-1,1710.0410.551,201,1451,192,12020:12
    F_SKBNK082208/222.651,152.562.721,198,0324,709,65020:12
    F_DOHOL082208/224.692,854.404.731,120,0041,133,31020:12
    F_ODAS082208/224.102,503.934.161,057,0951,389,17020:12
    F_EKGYO082208/223.59-3,233.503.75847,956819,60820:12
    F_TSKB082208/223.51-1,963.483.65761,7533,776,26020:12
    F_PETKM082208/229.913,779.4810.03683,003463,98920:12
    F_PETKM042204/2210.630,0010.2210.67625,354536,90309:00
    F_VAKBN082208/224.581,554.484.78480,301387,23120:12
    F_SISE042204/2217.530,0017.2017.62417,276323,24509:00
    F_XU030082208/223,133.50-0,603,101.003,183.75369,264439,94723:15
    FXU030N130/N13,123.25-0,933,101.003,183.75361,928439,94718:50
    F_GARAN082208/2217.94-2,3917.8618.64307,544342,57620:12
    F_HALKB082208/225.600,905.445.81271,795248,73220:12
    F_ISCTR0822N122/N16.06-3,196.056.33257,776688,31520:12
    F_THYAO082208/2263.081,5061.8164.10203,773238,83920:12
    F_SAHOL082208/2223.84-2,3423.5024.53199,715252,03820:12
    F_SISE082208/2224.55-0,4124.1424.85191,889232,99820:12
    F_KRDMD082208/2211.10-1,8610.9911.31182,554219,98220:12
    F_ASELS042204/2228.370,0026.0028.70153,305184,55309:00
    F_ISFIN082208/225.532,225.255.65148,754226,55520:12
    F_ASELS082208/2224.831,1824.1825.15137,761109,02920:12
    F_EREGL082208/2228.47-2,1028.3929.25104,155142,90420:12
    F_USDTRY082208/2218.1004-0,0818.085518.120099,0751,143,01020:13
    F_KARSN082208/227.37-1,737.297.5087,592102,74020:12
    F_TCELL082208/2218.06-2,2717.9618.5984,194222,27520:12
    F_KCHOL082208/2241.70-1,2841.3442.8068,876216,30820:12
    F_ODAS092209/224.232,674.084.2968,756137,67020:12
    F_PETKM032203/228.341,348.268.3868,237289,75610:40
    F_AKBNK032203/227.120,997.087.1666,5641,009,77010:40
    F_SISE032203/2213.470,8213.4213.6155,081311,08010:40
    F_TKFEN082208/2226.90-2,9626.6128.5351,350115,87020:12
    F_TTKOM082208/229.37-1,269.329.5749,811125,00220:12
    F_XAGUSD082208/2220.8201,7620.32020.86049,592159,87923:15
    F_USDTRY092209/2218.5881-0,1718.575018.637036,694678,35020:13
    F_USDTRY102210/2219.0601-0,2119.060119.199935,867411,46620:13
    F_XAUTRYM082208/221,049.080,021,044.051,051.9435,734829,94720:13
    F_ISGYO082208/2218.15-0,8217.8918.4635,414854,67820:12
    F_SASA082208/2253.40-0,2252.5654.2431,09525,62320:12
    F_ECILC082208/2214.372,3514.0114.6630,54664,04820:12
    TM_O_SISEE300922P17.507./500.350,000.350.3530,00030,00020:12
    F_HEKTS082208/2237.67-0,8937.3738.6225,47756,62420:12
    F_OYAKC082208/2213.51-0,3713.3013.6725,13989,24620:12
    F_ASELS032203/2225.37-1,0525.0726.0722,566102,31610:40
    F_TRGYO082208/229.082,378.829.1822,44243,98320:12
    F_ODAS102210/224.372,824.204.4221,89849,35320:12
    TM_O_KCHOLE310322P25.505./500.250,000.250.2521,00023,00010:00
    F_EKGYO092209/223.68-3,163.643.8420,99245,86720:12
    F_KOZAA082208/2226.14-0,8026.0927.0420,95726,45120:12
    F_SKBNK092209/222.711,502.642.7820,536119,48120:12
    F_TUPRS042204/22258.200,00247.48258.2020,35220,48809:00
    F_TURSG082208/225.44-1,815.385.6920,252108,22320:12
    F_PETKM092209/2210.213,879.7710.3020,13316,60720:12
    F_TSKB092209/223.61-1,903.583.7519,771108,76620:12
    F_THYAO092209/2264.721,4963.7165.8318,86119,13920:12
    F_BIMAS042204/2285.120,0083.9886.1518,25317,86609:00
    F_DOHOL092209/224.832,994.544.8518,11461,33320:12
    F_GUBRF082208/22104.844,44100.11106.1514,95294,80220:12
    F_XAUTRYM102210/221,114.99-0,021,110.771,118.1814,770220,25020:13
    F_YKBNK092209/225.68-2,915.615.9714,73425,59820:12
    F_BIMAS082208/22109.51-2,48109.19113.1814,69837,45120:12
    F_VESTL082208/2228.02-1,6827.9729.0513,78045,72620:12
    F_GARAN092209/2218.44-1,7118.3019.0113,0407,88020:12
    F_XAUUSD082208/221,806.500,731,788.151,806.5012,76176,98423:15
    F_ENJSA082208/2215.17-0,9114.9915.4011,78287,11920:12
    F_SAHOL092209/2224.50-2,3924.2425.4011,74715,66920:12
    F_AKBNK092209/2210.40-0,9510.3210.8111,45537,84120:12
    F_TAVHL082208/2260.94-2,9260.3563.4910,92417,81320:12
    F_EURUSD082208/221.0266-0,751.02571.033510,90651,29620:13
    F_ISCTR102210/226.44-2,426.446.7510,84314,19320:12
    F_TOASO082208/2284.990,8583.2885.0010,08425,46620:12
    TM_O_THYAOE290422P20.000./000.400,000.400.4010,00055,00009:05
    TM_O_GARANE310322P11.801./800.210,000.210.2110,00034,20010:00
    TM_O_GARANE310322P11.701./700.180,000.180.1810,00030,00010:00
    TM_O_KCHOLE310822P35.005./000.600,000.600.6010,00010,00020:12
    F_USDTRY122212/2220.27990,0320.250320.45459,317267,00320:13
    F_SOKM0822N122/N116.60-1,3116.5717.078,23816,53420:12
    F_ULKER082208/2216.55-1,5516.5516.888,10120,42620:12
    F_ARCLK082208/2269.15-2,7468.8271.347,49914,09920:12
    F_USDTRY012301/2321.0903-0,2821.061821.28977,37557,86620:13
    F_KRDMD092209/2211.38-2,0711.3011.627,29121,91820:12
    F_ASELS092209/2225.540,9924.7725.867,0185,29620:12
    F_MGROS082208/2269.721,4867.8871.606,96211,54020:12
    F_TUPRS082208/22296.390,01294.56300.096,74617,68220:12
    F_XU030102210/223,285.00-0,613,254.003,333.506,52837,48023:15
    F_ISCTR092209/226.26-2,496.256.516,38986,69420:12
    F_VAKBN092209/224.712,174.634.906,3406,36820:12
    F_XAGUSD102210/2220.9901,7920.48021.0206,32031,05623:15
    F_KCHOL092209/2242.90-1,3842.5543.955,9246,53020:12
    F_AEFES082208/2237.940,0337.4338.735,7966,67620:12
    F_TKFEN092209/2227.66-2,8827.3929.315,6303,98320:12
    F_ISGYO092209/2218.62-1,0618.4518.975,02210,83720:12
    TM_O_KCHOLE300922P32.502./500.700,000.700.705,0005,00020:12
    F_ALKIM082208/2224.150,8423.4124.594,8726,42520:12
    F_KOZAL082208/22153.51-0,28152.59158.504,4849,99320:12
    F_PETKM102210/2210.453,1610.0710.544,0883,03420:12
    F_SISE092209/2225.27-0,3524.8525.563,80112,42020:12
    F_PGSUS082208/22181.77-1,21180.51185.993,7544,12320:12
    F_FROTO082208/22340.781,91329.65344.363,7116,85920:12
    F_HALKB092209/225.750,885.665.963,70314,07820:12
    F_ASELS102210/2226.281,0425.6226.593,5067,13720:12
    F_ISFIN092209/225.692,525.405.803,3256,71120:12
    F_TTKOM092209/229.66-1,239.629.813,23234,05420:12
    F_BIMAS092209/22112.50-1,85112.16116.002,8204,17120:12
    F_AKBNK102210/2210.65-1,3010.6011.012,66091520:12
    F_EREGL092209/2229.33-2,2029.2830.072,50512,62820:12
    F_BIMAS032203/2278.71-0,7678.5179.832,49551,25010:40
    F_VAKBN102210/224.852,114.755.022,3571,19020:12
    F_HALKB102210/225.870,515.826.152,2872,67820:12
    F_TCELL092209/2218.57-2,6218.5319.132,18614,81720:12
    F_SASA092209/2254.57-0,5153.7155.492,1641,15420:12
    F_SKBNK102210/222.761,102.702.842,00911,33820:12
    F_XAUTRYM122212/221,198.20-0,131,194.041,199.971,98319,13020:13
    F_KARSN092209/227.62-1,047.537.711,9356,29420:12
    F_XAUUSD102210/221,813.000,591,797.051,813.401,56211,38123:15
    F_KOZAA092209/2226.94-0,8526.9227.791,0725,53420:12
    F_VESTL102210/2229.85-1,8729.8530.621,0631,15120:12
    F_GUBRF092209/22107.734,50104.43108.811,0459,00620:12
    F_DOHOL102210/224.954,654.694.951,0121,77220:12
    F_TSKB102210/223.75-2,093.623.911,0103,33520:12
    F_TOASO092209/2286.880,3286.0287.869802,42020:12
    F_YKBNK102210/225.79-3,345.756.109383,46820:12
    F_TCELL102210/2219.14-2,6019.1419.809182,07720:12
    TM_O_KRDMDE310822P11.101./100.250,000.250.2590090020:12
    F_VESTL092209/2228.98-1,6328.8429.858644,25720:12
    F_XU030122212/223,465.00-1,053,432.003,516.758441,73223:15
    F_USDTRY052305/2324.40500,2224.100024.53507102,70320:13
    F_XAGUSD122212/2221.1901,6320.71021.1906853,23123:15
    F_EURTRY082208/2218.6120-0,8218.597818.74796637,49620:13
    F_HEKTS092209/2238.84-0,6938.6239.616531,95920:12
    F_XLBNK082208/222,295.00-1,122,261.002,359.0065063823:15
    F_GARAN102210/2218.70-1,7318.6019.2462369320:12
    F_TUPRS092209/22304.44-0,17303.33308.216221,09420:12
    F_ECILC092209/2214.882,7614.4715.105991,16020:12
    F_ARCLK092209/2270.86-3,0670.8373.0957765920:12
    F_EURUSD092209/221.0290-0,851.02851.03615423,99220:13
    F_TURSG092209/225.57-2,455.565.775091,65620:12
    F_SOKM092209/2217.410,5816.5017.564901,15020:12
    F_USDTRY032303/2322.73990,2522.551022.8421456146,74220:13
    F_SAHOL102210/2225.05-1,9624.7525.654551,59020:12
    F_OYAKC092209/2213.85-1,3513.7414.044241,18520:12
    F_TAVHL092209/2262.74-2,6862.4565.003972,69920:12
    F_EKGYO102210/223.82-4,023.743.9536915,32720:12
    F_USDTRY112211/2219.68980,1219.665019.7243364121,99820:13
    F_CCOLA082208/22157.20-0,75155.00159.4235637920:12
    F_USDTRY062306/2325.20130,7324.850025.45003393,93020:13
    F_USDTRY022302/2321.87000,2621.839122.34503333,26620:13
    F_KRDMD102210/2211.66-1,9311.6211.863322,96820:12
    F_MGROS092209/2271.751,3070.0473.1432048320:12
    F_THYAO102210/2266.301,6665.6067.5331269320:12
    TM_O_TUPRSE310822C245.005./0024.600,0024.6024.6030030020:12
    F_USDTRY042304/2323.60000,7523.300123.63212932,36920:13
    F_FROTO092209/22349.801,96339.00352.7528729220:12
    F_USDTRY072307/2326.00001,6425.548026.37002792,54920:13
    F_ENJSA092209/2215.64-0,7015.4515.8426880320:12
    F_ALKIM092209/2224.780,2024.0825.3025936020:12
    F_USDTRY102310/2328.35961,4427.898928.434125792820:13
    F_USDTRY082308/2326.63001,2526.379226.79702541,21020:13
    F_TRGYO092209/229.332,649.099.3623646220:12
    F_KOZAL092209/22158.070,18157.24162.122301,67320:12
    F_USDTRY092309/2327.34011,0926.801327.90002271,26820:13
    F_TAVHL102210/2264.10-3,9464.0666.6922141820:12
    F_USDTRY112311/2329.03511,6228.400729.385022096120:13
    F_ULKER092209/2217.05-1,3317.0117.322064,23420:12
    F_KARSN102210/227.87-0,637.777.9320299920:12
    F_GBPUSD082208/221.2122-0,721.21071.22131971,05820:13
    F_EURUSD102210/221.0334-0,941.03201.039716349120:13
    F_EREGL102210/2230.19-1,6930.0130.711517,30120:12
    F_AEFES092209/2239.250,2638.6939.8815159320:12
    F_ISFIN102210/225.760,525.525.9414465420:12
    F_SISE102210/2225.83-1,9425.5826.211174,19620:12
    F_TKFEN102210/2228.40-2,8128.2529.5410965420:12
    F_X10XB082208/223,995.000,743,911.004,060.0010513523:15
    F_KOZAA102210/2227.76-0,7527.7628.4810230420:12
    F_EURUSD122212/221.0414-0,951.04141.04811002,61720:13
    F_PGSUS092209/22186.24-1,34185.81190.209551020:12
    F_SASA102210/2255.96-2,3055.7656.896717320:12
    F_ELCBASQ323Q3/23227.000,67222.50227.00651,11718:15
    F_XAUUSD122212/221,821.900,151,809.151,821.906151823:15
    F_AEFES102210/2240.800,9740.4841.154384520:12
    F_TTKOM102210/229.98-0,409.9510.054133620:12
    F_ULKER102210/2217.62-0,2317.5817.76402,24020:12
    F_ENJSA102210/2216.00-2,0815.9316.38364820:12
    F_EURTRY092209/2219.1110-1,0519.111019.23323346920:13
    F_X10XB102210/224,144.00-0,174,128.504,155.503313723:15
    F_HEKTS102210/2239.84-0,6739.5640.523321720:12
    F_XPTUSD082208/22966.40-0,16955.75977.10311,62523:15
    F_ISGYO102210/2218.92-2,3218.8819.383114820:12
    F_SOKM102210/2217.630,0017.6017.953112420:12
    F_PGSUS102210/22194.890,95194.71194.89276620:12
    F_OYAKC102210/2214.33-3,5014.0314.332646520:12
    F_ALKIM102210/2225.370,1624.6725.89263120:12
    F_TRGYO102210/229.48-0,529.489.50257220:12
    F_GUBRF102210/22110.103,92107.85110.17247120:12
    F_XLBNK102210/222,369.25-1,902,366.002,455.002443923:15
    F_TURSG102210/225.770,355.775.872210420:12
    F_EURTRY122212/2221.2400-0,8321.202221.3501161,48220:13
    F_EURTRY102210/2219.8000-0,5719.750119.85001564120:13
    F_ARCLK102210/2272.68-2,8372.3473.901213820:12
    TM_O_TUPRSE310822P285.005./006.000,006.006.00101020:12
    F_BIMAS102210/22117.000,22116.05117.80103120:12
    F_XPDUSD082208/222,251.750,002,205.002,251.7596223:15
    F_XPTUSD102210/22968.05-0,32968.05969.50611223:15
    F_KCHOL102210/2244.11-1,2144.1144.95614020:12
    F_TOASO102210/2288.21-2,3388.2189.5458720:12
    F_CNHTRY082208/222.73830,002.73712.73835520:13
    F_RUBTRY082208/220.296040,000.268200.327605220:13
    TM_F_USDTRY23092209/2218.00000,0018.000018.00005018:15
    F_XPDUSD102210/222,295.051,342,295.052,295.0551823:15
    F_XLBNK122212/222,495.00-1,942,475.002,575.0053723:15
    F_MGROS102210/2274.002,8572.9074.0034220:12
    F_KOZAL102210/22162.070,27162.07165.89366320:12
    F_RUBTRY122212/220.19000-29,630.185900.190003620:13
    F_TUPRS102210/22314.441,07313.82314.44380120:12
    F_CNHTRY122212/222.90002,472.90002.90002118:15
    F_GBPUSD122212/221.2256-0,331.22521.225627320:13
    F_CCOLA102210/22166.610,00166.61166.652520:12
    F_FROTO102210/22360.100,72360.10362.9121620:12
    F_TLREF1M112211/228.1600,008.16024.4802018:15
    F_CCOLA092209/22160.00-1,29160.00161.9323920:12
    F_XPTUSD122212/22979.800,00979.80979.8021823:15
    TM_F_USDTRY09092209/2218.28000,0018.280018.28001320:13
    F_XPDUSD122212/222,145.350,002,145.352,145.351023:15
    F_ECILC102210/2215.563,5315.5615.56148820:12
    F_X10XB122212/224,370.250,244,370.254,370.2511223:15
    TM_F_USDTRY22082208/2218.69000,0018.690018.69001120:13
    F_GBPUSD092209/221.2175-0,041.21751.217511120:13
    F_XAUUSDM2-M12-/M10.000,000.000.000018:50
    F_USDTRYM2-M12-/M10.00000,000.00000.00000018:56
    F_XU030M2-M12-/M10.000,000.000.000018:50
    F_ELCBAS082208/220.000,000.000.0008020:13
    TM_O_TTKOME310822P9.309./300.000,000.000.000018:57
    TM_O_TTKOME310822P8.308./300.000,000.000.00010,00020:12
    TM_O_YKBNKE300922P4.504./500.000,000.000.00015,00020:12
    TM_O_KCHOLE290422P26.506./500.000,000.000.0005,00009:05
    TM_O_GARANE290422P11.601./600.000,000.000.000009:05
    TM_O_ARCLKE311022P63.003./000.000,000.000.000018:57
    TM_O_TUPRSE120922C280.000./000.000,000.000.000018:57
    F_CNHTRY092209/220.00000,000.00000.00000018:15
    F_CNHTRY102210/220.00000,000.00000.00000018:15
    F_RUBTRY102210/220.000000,000.000000.000000018:15
    F_RUBTRY092209/220.000000,000.000000.000000018:15
    F_ELCBAS102210/220.000,000.000.000018:15
    F_ELCBASQ324Q3/240.000,000.000.000018:15
    F_ELCBAS112211/220.000,000.000.000018:15
    F_ELCBASQ123Q1/230.000,000.000.000018:15
    F_ELCBAS122212/220.000,000.000.000018:15
    F_ELCBASQ424Q4/240.000,000.000.000018:15
    F_ELCBASY24SY/240.000,000.000.000018:15
    F_ELCBASQ422Q4/220.000,000.000.0008020:13
    F_SASX10082208/220.000,000.000.000018:15
    F_SASX10102210/220.000,000.000.000018:15
    F_ELCBAS022302/230.000,000.000.000018:15
    F_ELCBAS092209/220.000,000.000.0008020:13
    F_ELCBAS012301/230.000,000.000.000018:15
    F_ELCBASY23SY/230.000,000.000.000018:15
    F_ELCBASQ423Q4/230.000,000.000.000018:15
    TM_O_TUPRSE310822P220.000./000.000,000.000.0003,50020:12
    F_ELCBASQ124Q1/240.000,000.000.000018:15
    F_ELCBASQ223Q2/230.000,000.000.000018:15
    F_ELCBASQ224Q2/240.000,000.000.000018:15
    TM_F_USDTRY12082208/220.00000,000.00000.00000018:57
    F_TLREF1M092209/220.0000,000.0000.0000018:15
    F_TLREF1M122212/220.0000,000.0000.0000018:15
    F_TLREF1M082208/220.0000,000.0000.0000018:15
    F_TLREF1M022302/230.0000,000.0000.0000018:15
    F_TLREF1M102210/220.0000,000.0000.0000018:15
    F_TLREF1M012301/230.0000,000.0000.0000018:15
    F_GBPUSD102210/220.00000,000.00000.00000018:15
    F_P_USDTRY082208/220.00000,000.00000.00000018:15
    F_P_USDTRY122212/220.00000,000.00000.00000018:15
    F_P_USDTRY102210/220.00000,000.00000.00000018:15
    F_P_USDTRY092209/220.00000,000.00000.00000018:15
    F_TRT020926T17_092209/220.0000,000.0000.0000018:15
    F_TRT200923T18_092209/220.0000,000.0000.0000018:15
    F_TRT131130T14_122212/220.0000,000.0000.0000018:15
    F_TRT200923T18_122212/220.0000,000.0000.0000018:15
    F_TRT131130T14_092209/220.0000,000.0000.0000018:15
    F_TRT020926T17_122212/220.0000,000.0000.0000018:15