Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    Sözleşme Vade Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    F_USDTRY1018 10/18 5.6072 -0,47 5.5439 5.6570 215,145 556,459 17:31
    F_XAUTRYM1018 10/18 221.80 -0,44 218.01 222.75 185,426 235,959 17:31
    F_XU0301018 10/18 122.250 -1,91 121.875 124.900 147,885 433,368 17:16
    F_THYAO1018 10/18 16.63 -0,72 16.57 17.05 35,847 29,858 17:15
    F_XAUTRYM1218 12/18 232.42 -0,27 228.55 232.75 34,137 76,221 17:30
    F_GARAN1018 10/18 7.66 -3,65 7.63 7.95 33,610 39,275 17:15
    F_USDTRY1218 12/18 5.7763 -0,43 5.7100 5.8267 26,240 465,549 17:31
    F_PETKM1018 10/18 5.77 -0,86 5.75 5.87 18,167 11,375 17:15
    F_AKBNK1018 10/18 7.16 -3,11 7.09 7.43 16,856 20,331 17:15
    F_HALKB1018 10/18 7.27 -4,47 7.24 7.63 15,865 19,433 17:15
    F_YKBNK1018 10/18 1.78 -1,66 1.77 1.83 12,351 115,499 17:10
    F_KRDMD1018 10/18 3.91 -3,93 3.86 4.08 12,148 25,333 17:15
    F_XAUTRYM0219 02/19 239.30 -0,77 236.51 241.08 11,822 32,685 17:30
    F_ISCTR1018 10/18 4.31 -1,82 4.29 4.46 9,823 25,218 17:15
    F_XU0301218 12/18 127.200 -1,78 126.850 129.525 9,723 6,709 17:16
    F_EREGL1018 10/18 10.44 -2,52 10.40 10.78 8,505 8,856 17:13
    F_VAKBN1018 10/18 3.96 -5,04 3.93 4.18 8,252 44,548 17:15
    F_USDTRY1118 11/18 5.6870 -0,44 5.6237 5.7420 8,036 89,249 17:31
    F_TTKOM1018 10/18 3.56 -3,78 3.56 3.72 6,759 14,385 17:11
    F_SISE1018 10/18 5.43 -3,55 5.38 5.63 5,081 8,285 17:15
    F_XAUUSD1018 10/18 1,226.10 -0,18 1,220.00 1,227.90 4,866 17,304 17:16
    F_TCELL1018 10/18 10.86 -2,95 10.81 11.24 2,521 2,742 17:14
    F_ARCLK1018 10/18 14.38 0,28 14.20 14.70 2,481 7,933 17:15
    F_EURUSD1018 10/18 1.1500 -0,46 1.1500 1.1538 2,468 9,858 17:16
    F_PETKM1118 11/18 5.89 -0,34 5.87 5.98 1,251 3,161 17:13
    F_EKGYO1018 10/18 1.82 -1,62 1.81 1.87 899 4,276 17:15
    F_EURTRY1018 10/18 6.4545 -0,73 6.3826 6.5107 849 20,850 17:20
    F_EREGL1218 12/18 10.99 -2,66 10.90 11.25 782 2,041 17:15
    F_AKBNK1118 11/18 7.31 -3,18 7.27 7.57 776 1,843 17:11
    F_GARAN1118 11/18 7.85 -2,97 7.81 8.15 693 5,946 17:07
    F_THYAO1118 11/18 17.00 -0,87 16.83 17.42 649 2,236 17:16
    F_SAHOL1018 10/18 7.68 -3,03 7.68 7.99 620 1,444 17:00
    F_TUPRS1018 10/18 142.00 -0,48 140.29 144.34 606 783 17:03
    F_XAUUSD1218 12/18 1,231.20 -0,23 1,226.00 1,232.70 589 5,009 17:16
    F_KCHOL1018 10/18 16.51 -0,90 16.38 16.77 541 1,513 17:15
    F_VAKBN1118 11/18 4.04 -3,81 4.04 4.29 499 410 17:00
    F_PGSUS1018 10/18 23.04 -2,12 22.89 23.94 482 1,145 17:15
    F_THYAO1218 12/18 17.40 -1,08 17.35 17.83 408 9,354 17:16
    F_TTKOM1218 12/18 3.78 -1,82 3.70 3.87 392 1,197 17:00
    F_ISCTR1118 11/18 4.43 -1,56 4.40 4.57 384 971 17:00
    F_USDTRY0219 02/19 6.0473 -0,67 5.9800 6.1286 370 5,219 17:00
    F_HALKB1118 11/18 7.44 -4,37 7.41 7.78 313 1,267 17:09
    F_EREGL1118 11/18 10.72 -2,55 10.67 11.00 279 240 17:15
    F_KRDMD1118 11/18 3.98 -4,33 3.98 4.17 233 974 17:16
    F_EURTRY1218 12/18 6.7070 -0,97 6.6694 6.7550 229 7,617 17:30
    F_GARAN1218 12/18 7.95 -3,40 7.81 8.28 216 1,374 17:08
    F_USDTRY1219 12/19 7.1398 -0,70 7.0401 7.2300 211 738 17:14
    F_YKBNK1218 12/18 1.86 -1,06 1.86 1.91 191 2,992 17:02
    F_HALKB1218 12/18 7.57 -4,06 7.57 7.85 182 3,006 17:00
    F_XU0300219 02/19 131.650 -1,44 131.475 134.300 176 518 17:15
    F_ISCTR1218 12/18 4.46 -1,33 4.46 4.64 158 1,146 17:00
    F_PETKM1218 12/18 6.02 -0,82 6.01 6.15 148 2,992 17:00
    F_ELCBAS1218 12/18 339.00 -1,14 338.50 342.00 126 296 17:00
    F_YKBNK1118 11/18 1.82 -1,62 1.82 1.87 111 1,348 17:15
    F_ELCBAS1018 10/18 317.90 0,00 317.20 320.00 109 564 17:00
    F_EURUSD1218 12/18 1.1555 -0,49 1.1555 1.1598 107 1,956 17:11
    F_EKGYO1118 11/18 1.86 -1,06 1.86 1.91 104 505 17:00
    F_TTKOM1118 11/18 3.62 -3,72 3.62 3.77 96 378 17:00
    F_EURTRY1118 11/18 6.5820 -1,87 6.5500 6.6470 86 163 17:00
    F_KCHOL1118 11/18 16.77 -0,18 16.77 17.05 82 20 17:16
    F_SISE1118 11/18 5.52 -3,33 5.51 5.79 80 203 17:00
    F_SISE1218 12/18 5.67 -2,91 5.65 5.88 77 247 17:12
    F_USDTRY0419 04/19 6.2700 -2,07 6.2313 6.3000 77 170 17:01
    F_TCELL1218 12/18 11.08 -3,15 11.08 11.33 64 218 17:00
    F_SAHOL1218 12/18 8.20 0,49 8.19 8.28 61 218 17:15
    F_AKBNK1218 12/18 7.54 -1,69 7.50 7.74 60 392 17:00
    F_ARCLK1118 11/18 14.71 0,14 14.62 15.10 58 1,453 17:00
    F_VAKBN1218 12/18 4.15 -3,26 4.15 4.34 53 530 17:00
    F_KRDMD1218 12/18 4.07 -3,33 4.01 4.22 49 2,099 17:02
    F_TCELL1118 11/18 11.08 -3,06 11.08 11.32 43 85 17:15
    F_EKGYO1218 12/18 1.90 -0,52 1.89 1.92 42 4,091 17:00
    F_COTEGE1018 10/18 9.565 0,00 8.710 10.410 39 0 17:00
    F_COTEGE1218 12/18 8.170 0,00 7.375 8.925 37 0 17:00
    F_WHTDRM0219 02/19 1.1445 0,00 1.0410 1.2550 37 0 17:00
    F_TOASO1018 10/18 21.39 -4,08 21.30 22.08 27 127 17:15
    F_ELCBAS0719 07/19 171.60 0,00 155.10 180.50 23 142 17:00
    F_ELCBAS1118 11/18 325.90 0,09 323.50 325.90 22 281 17:00
    F_EURTRY1219 12/19 8.5579 -1,05 8.3195 8.5590 19 28 17:00
    F_FBIST1018 10/18 242.00 0,00 240.00 246.50 19 9 17:00
    F_SAHOL1118 11/18 7.95 -1,24 7.89 8.10 17 237 17:15
    F_XAUUSD0219 02/19 1,235.00 -0,42 1,235.00 1,240.00 16 188 17:00
    F_PGSUS1118 11/18 23.52 -2,61 23.52 24.40 15 80 17:15
    F_ARCLK1218 12/18 15.02 0,07 14.85 15.35 14 196 17:00
    F_TUPRS1118 11/18 145.29 0,08 143.00 146.45 12 32 17:15
    F_TUPRS1218 12/18 146.78 -0,32 146.66 148.49 12 639 17:07
    F_ELCBAS0519 05/19 169.00 0,00 152.20 169.00 10 0 17:00
    F_ELCBAS0819 08/19 180.00 0,00 162.10 180.00 10 0 17:00
    F_ELCBAS0619 06/19 180.00 0,00 162.20 180.00 10 468 17:00
    F_ELCBAS0119 01/19 190.00 0,00 190.00 190.00 10 10 17:00
    F_ELCBAS0419 04/19 185.00 0,00 155.00 185.00 10 0 17:00
    F_PGSUS1218 12/18 23.51 -6,15 23.51 24.36 8 155 17:00
    F_EURUSD1118 11/18 1.1521 -0,67 1.1521 1.1577 7 276 17:00
    F_PETKM1218N1 18/N1 6.05 1,17 6.04 6.06 7 1,044 17:00
    F_CNHTRY1018 10/18 0.8024 -3,08 0.7996 0.8090 6 1 17:31
    F_ELCBASQ320 Q3/20 228.80 0,00 207.10 249.90 5 0 17:00
    F_WHTANR0219 02/19 1.0025 0,00 1.0025 1.0025 5 1 17:00
    F_ELCBASQ220 Q2/20 197.80 0,00 179.20 215.90 5 0 17:00
    F_TUPRS1218N1 18/N1 146.40 0,00 146.39 146.40 3 47 17:00
    F_RUBTRY1018 10/18 0.08400 -5,69 0.08400 0.09760 3 2 17:00
    F_EURUSD1219 12/19 1.1899 1,60 1.1676 1.1899 2 1 17:00
    F_ONREPOM1118 11/18 11.13 0,00 11.13 11.13 1 1 20:01
    F_RUBTRY1219 12/19 0.10291 0,00 0.10291 0.10291 1 1 17:00
    F_RUBTRY1118 11/18 0.08500 -4,60 0.08500 0.08500 1 2 17:00
    F_CNHTRY1219 12/19 1.0152 -10,00 1.0152 1.0152 1 3 17:00
    F_RUBTRY1218 12/18 0.08510 -5,55 0.08510 0.08510 1 1 17:00
    F_CNHTRY1118 11/18 0.8100 -4,71 0.8100 0.8100 1 10 17:30
    F_CNHTRY1218 12/18 0.8200 -4,65 0.8200 0.8200 1 10 17:30
    F_YKBNK1218N1 18/N1 1.88 0,00 1.88 1.88 1 514 17:00
    F_KCHOL1218 12/18 17.24 -0,23 17.24 17.24 1 1,818 17:15
    F_TOASO1118 11/18 22.03 -2,09 22.03 22.03 1 15 17:14
    F_TOASO1218 12/18 22.22 -3,22 22.22 22.22 1 106 17:00
    F_WHTDRM0119 01/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_WHTDRM0919 09/19 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_ELCBAS0919 09/19 0.00 0,00 0.00 0.00 0 0 18:51
    F_ELCBAS0219 02/19 0.00 0,00 0.00 0.00 0 0 07:30
    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_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_HMSTR1018 10/18 0.00 0,00 0.00 0.00 0 0 19:59
    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_ONREPOM0119 01/19 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_ONREPOQ320 Q3/20 0.00 0,00 0.00 0.00 0 0 17:00
    F_ONREPOQ418 Q4/18 0.00 0,00 0.00 0.00 0 0 17:00
    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_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_HMSTR1118 11/18 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
    F_ELCBAS1119 11/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS0120 01/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_WHTANR0919 09/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_WHTANR1218 12/18 0.0000 0,00 0.0000 0.0000 0 0 18:51