Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    Sözleşme Vade Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    F_XU0301219 12/19 135.100 0,00 131.900 135.125 269,075 453,757 07:30
    F_THYAO1219 12/19 14.14 0,00 13.71 14.15 230,837 130,937 07:30
    F_TSKB1219 12/19 1.18 0,00 1.15 1.19 190,819 348,672 07:30
    F_XAUTRYM1219 12/19 274.32 0,00 273.58 277.98 178,543 372,218 07:30
    F_EKGYO1219 12/19 1.52 0,00 1.50 1.52 165,938 371,936 07:30
    F_GARAN1219 12/19 10.64 0,00 10.40 10.65 105,659 152,208 07:30
    F_USDTRY1219 12/19 5.7980 0,00 5.7948 5.8377 105,492 791,629 07:30
    F_PETKM1219N1 19/N1 3.64 0,00 3.62 3.67 80,544 147,826 07:30
    F_AKBNK1219N1 19/N1 7.93 0,00 7.75 7.94 78,402 68,642 07:30
    F_KRDMD1219 12/19 2.45 0,00 2.37 2.46 77,920 159,329 07:30
    F_EREGL1219N1 19/N1 8.67 0,00 8.30 8.71 58,960 50,271 07:30
    F_TTKOM1219 12/19 7.18 0,00 7.03 7.22 50,924 48,831 07:30
    F_ASELS1219 12/19 19.63 0,00 19.30 19.69 44,859 35,301 07:30
    F_TSKB0120 01/20 1.19 0,00 1.16 1.19 42,229 61,046 07:30
    F_EKGYO0120 01/20 1.54 0,00 1.51 1.54 37,353 63,798 07:30
    F_XAUUSD1219 12/19 1,469.05 0,00 1,467.45 1,489.00 36,339 45,764 07:30
    F_SISE1219 12/19 5.17 0,00 5.00 5.19 34,038 56,716 07:30
    F_XAUTRYM0220 02/20 279.31 0,00 278.79 282.96 31,775 84,368 07:30
    F_KRDMD0220 02/20 2.51 0,00 2.43 2.51 30,150 30,558 07:30
    F_YKBNK0220 02/20 2.52 0,00 2.47 2.52 30,034 30,209 07:30
    F_VAKBN1219 12/19 5.19 0,00 5.10 5.20 29,820 55,067 07:30
    F_PGSUS1219 12/19 81.60 0,00 80.71 84.01 29,519 11,391 07:30
    F_DOHOL1219 12/19 1.89 0,00 1.89 1.97 23,319 186,458 07:30
    F_YKBNK1219 12/19 2.47 0,00 2.42 2.47 22,891 143,454 07:30
    F_ISCTR1219 12/19 6.25 0,00 6.09 6.25 21,444 27,983 07:30
    F_HALKB1219 12/19 5.81 0,00 5.74 5.81 20,996 64,615 07:30
    F_SODA1219 12/19 5.97 0,00 5.87 5.97 20,268 49,760 07:30
    F_TCELL1219 12/19 13.68 0,00 13.55 13.71 13,212 13,627 07:30
    F_SAHOL1219 12/19 9.53 0,00 9.38 9.58 13,110 23,350 07:30
    F_USDTRY0220 02/20 5.8802 0,00 5.8760 5.9200 12,388 64,436 07:30
    F_KRDMD0120 01/20 2.48 0,00 2.40 2.49 11,242 13,029 07:30
    F_XAUTRYM0420 04/20 284.90 0,00 284.50 288.93 11,062 43,764 07:30
    F_USDTRY0120 01/20 5.8454 0,00 5.8350 5.8790 10,807 10,591 07:30
    TM_O_KRDMDE311219C2.00 2./00 0.15 0,00 0.14 0.15 10,000 10,000 07:30
    F_TRKCM1219 12/19 3.46 0,00 3.37 3.46 9,555 15,211 07:30
    F_XAUUSD0220 02/20 1,475.30 0,00 1,473.65 1,494.75 8,804 8,809 07:30
    F_SASA1219 12/19 7.55 0,00 7.43 7.61 8,574 6,604 07:30
    F_KOZAA1219 12/19 9.73 0,00 9.65 9.81 7,607 8,963 07:30
    F_PETKM0120 01/20 3.69 0,00 3.67 3.70 7,383 16,590 07:30
    F_TKFEN1219 12/19 18.38 0,00 18.10 18.39 5,892 9,322 07:30
    F_ENJSA1219 12/19 7.89 0,00 7.81 8.02 5,772 7,314 07:30
    F_XU0300220 02/20 136.900 0,00 134.000 136.925 5,522 8,744 07:30
    TM_O_USDTRYKE140220C6500 65/00 135.0 0,00 135.0 167.5 5,500 2,750 05:00
    F_THYAO0120 01/20 14.25 0,00 13.88 14.26 4,987 6,405 07:30
    F_GARAN0120 01/20 10.69 0,00 10.46 10.69 4,233 11,103 07:30
    F_YKBNK0120 01/20 2.49 0,00 2.45 2.49 4,059 14,325 07:30
    TM_O_USDTRYKE241219C6300 63/00 19.8 0,00 19.8 32.0 4,000 2,000 07:30
    F_EREGL0120 01/20 8.75 0,00 8.40 8.77 3,420 2,893 07:30
    F_ARCLK1219 12/19 19.86 0,00 19.46 19.86 3,194 4,539 07:30
    F_USDTRY0420 04/20 5.9843 0,00 5.9843 6.0398 3,006 10,120 07:30
    F_USDTRY1220 12/20 6.3727 0,00 6.3657 6.4012 2,759 19,115 07:30
    F_PGSUS0120 01/20 82.20 0,00 81.35 84.63 2,475 1,993 07:30
    F_EURUSD1219 12/19 1.1128 0,00 1.1109 1.1159 2,378 16,203 07:30
    F_HALKB0120 01/20 5.86 0,00 5.81 5.86 2,291 3,890 07:30
    F_MGROS1219 12/19 23.52 0,00 23.00 23.55 2,246 4,207 07:30
    F_KCHOL1219 12/19 20.27 0,00 19.91 20.27 2,042 3,560 07:30
    TM_O_USDTRYKE030120C6400 64/00 70.0 0,00 70.0 94.0 2,000 1,000 07:30
    TM_O_USDTRYKE161219C6300 63/00 101.0 0,00 101.0 130.5 2,000 1,000 05:00
    TM_O_USDTRYKE150120C6400 64/00 118.0 0,00 118.0 151.5 2,000 1,000 05:00
    F_TTKOM0120 01/20 7.24 0,00 7.13 7.27 1,939 2,944 07:30
    F_AKBNK0120 01/20 7.99 0,00 7.82 7.99 1,719 3,229 07:30
    F_TUPRS1219 12/19 122.31 0,00 121.51 123.00 1,663 3,046 07:30
    F_SODA0120 01/20 6.04 0,00 5.93 6.04 1,632 9,260 07:30
    TM_O_USDTRYKE201219C6400 64/00 60.0 0,00 60.0 94.0 1,500 750 05:00
    F_KOZAL1219 12/19 76.19 0,00 75.50 77.57 1,486 7,105 07:30
    F_ASELS0120 01/20 19.82 0,00 19.54 19.90 1,401 2,145 07:30
    TM_O_USDTRYKE140220C6300 63/00 121.0 0,00 120.0 195.0 1,400 700 07:30
    F_TSKB0220 02/20 1.18 0,00 1.18 1.21 1,240 2,743 07:30
    F_BIMAS1219N1 19/N1 45.26 0,00 44.37 45.47 1,052 970 07:30
    F_TAVHL1219 12/19 27.85 0,00 27.35 28.05 1,001 1,033 07:30
    TM_O_USDTRYKE140220C6400 64/00 105.3 0,00 105.3 174.0 1,000 500 05:00
    TM_O_USDTRYKE150120C5850 58/50 108.0 0,00 73.0 108.0 1,000 500 05:00
    TM_O_USDTRYKE100320P5900 59/00 110.5 0,00 110.5 182.0 1,000 1,000 05:00
    F_VAKBN0120 01/20 5.24 0,00 5.16 5.25 1,000 3,114 07:30
    TM_O_USDTRYKE241219C6500 65/00 80.0 0,00 80.0 122.5 1,000 500 05:00
    F_TOASO1219 12/19 25.30 0,00 25.08 25.71 963 1,564 07:30
    F_ENKAI1219 12/19 6.16 0,00 6.12 6.18 910 2,518 07:30
    F_SISE0120 01/20 5.23 0,00 5.10 5.25 882 1,519 07:30
    F_SOKM1219 12/19 9.54 0,00 9.34 9.69 825 1,077 07:30
    F_CNHTRY1220 12/20 0.8102 0,26 0.8076 0.8115 739 54 07:30
    F_EURTRY1219 12/19 6.4561 0,00 6.4503 6.4965 632 9,926 07:30
    F_TKFEN0120 01/20 18.55 0,00 18.34 18.60 626 633 07:30
    TM_O_USDTRYKE311219C6500 65/00 50.0 0,00 50.0 83.0 600 300 07:30
    TM_O_USDTRYKE241219C6200 62/00 33.0 0,00 27.0 33.0 600 300 07:30
    F_HALKB0220 02/20 5.93 0,00 5.91 5.95 538 31,357 07:30
    F_GBPUSD1219 12/19 1.3135 0,00 1.3122 1.3220 526 486 07:30
    F_USDTRY0620 06/20 6.0946 0,00 6.0903 6.1649 509 1,177 07:30
    TM_O_USDTRYKE280220C6050 60/50 44.0 0,00 44.0 66.0 500 1,500 05:00
    TM_O_USDTRYKE241219C6100 61/00 8.0 0,00 8.0 15.0 500 1,000 05:00
    F_PETKM0220 02/20 3.72 0,00 3.72 3.75 472 1,185 07:30
    F_TRKCM0120 01/20 3.48 0,00 3.42 3.48 457 1,075 07:30
    F_MGROS0120 01/20 23.70 0,00 23.30 23.70 451 822 07:30
    F_ISCTR0120 01/20 6.30 0,00 6.18 6.30 425 1,623 07:30
    F_SAHOL0120 01/20 9.66 0,00 9.53 9.67 415 1,978 07:30
    F_DOHOL0120 01/20 1.94 0,00 1.91 1.97 363 4,745 07:30
    F_CCOLA1219 12/19 35.53 0,00 34.52 35.70 304 615 07:30
    F_ENJSA0120 01/20 7.96 0,00 7.90 8.09 300 546 07:30
    TM_O_USDTRYKE310120C5900 59/00 82.2 0,00 79.6 82.2 300 3,100 05:00
    F_XU0300420 04/20 136.900 0,00 134.350 136.900 295 683 07:30
    F_ARCLK0120 01/20 20.01 0,00 19.74 20.01 259 376 07:30
    F_EURUSD0120 01/20 1.1159 0,00 1.1150 1.1177 219 535 07:30
    F_TCELL0120 01/20 13.82 0,00 13.72 13.84 214 447 07:30
    F_TOASO0120 01/20 25.43 0,00 25.15 25.65 212 470 07:30
    F_EKGYO0220 02/20 1.55 0,00 1.54 1.55 204 30,704 07:30
    F_FROTO1219 12/19 65.39 0,00 61.07 65.50 203 172 07:30
    TM_O_THYAOE161219P13.20 3./20 0.11 0,00 0.11 0.11 200 200 07:30
    F_GARAN0220 02/20 10.73 0,00 10.35 10.73 199 370 07:30
    F_ULKER1219 12/19 21.78 0,00 21.25 21.80 190 2,254 07:30
    F_THYAO0220 02/20 14.29 0,00 14.10 14.29 183 196 07:30
    F_XAUUSD0420 04/20 1,477.05 0,00 1,477.05 1,500.00 181 1,227 07:30
    F_TUPRS0120 01/20 123.51 0,00 122.83 124.44 151 249 07:30
    F_SASA0120 01/20 7.65 0,00 7.54 7.67 140 312 07:30
    F_KOZAA0120 01/20 9.85 0,00 9.76 9.93 124 287 07:30
    F_ELCBASQ120 Q1/20 305.50 0,00 305.50 306.30 120 311 07:30
    F_ELCBASY20 SY/20 306.00 0,00 306.00 306.00 100 483 07:30
    F_BIMAS0120 01/20 45.53 0,00 44.80 45.65 82 378 07:30
    F_ELCBAS0320 03/20 300.00 0,00 300.00 300.00 80 80 07:30
    F_EURUSD0220 02/20 1.1155 0,00 1.1155 1.1196 78 130 07:30
    F_TAVHL0120 01/20 28.15 0,00 27.69 28.33 56 85 07:30
    F_EREGL0220 02/20 8.77 0,00 8.59 8.77 55 84 07:30
    F_XBANK1219 12/19 153.725 0,00 152.300 153.725 54 170 07:30
    F_TTKOM0220 02/20 7.35 0,00 7.31 7.35 51 79 07:30
    F_DOHOL0220 02/20 1.93 0,00 1.93 1.94 50 126 07:30
    F_KCHOL0220 02/20 20.13 0,00 20.04 20.19 47 38 07:30
    F_KCHOL0120 01/20 20.41 0,00 20.11 20.41 42 881 07:30
    F_KOZAL0120 01/20 77.24 0,00 76.32 77.77 42 91 07:30
    F_COTEGE1219 12/19 9.565 0,00 8.710 10.410 39 0 07:30
    F_CCOLA0120 01/20 35.90 0,00 35.52 35.90 38 40 07:30
    F_PGSUS0220 02/20 83.10 0,00 81.50 85.01 36 69 07:30
    F_ENKAI0120 01/20 6.24 0,00 6.20 6.26 35 118 07:30
    F_KOZAA0220 02/20 9.88 0,00 9.47 10.31 32 3 07:30
    F_ELCBAS0220 02/20 285.00 0,00 285.00 285.00 30 60 07:30
    F_ASELS0220 02/20 19.98 0,00 19.61 20.11 29 293 07:30
    F_TCELL0220 02/20 13.97 0,00 13.93 13.97 25 111 07:30
    F_EURTRY0220 02/20 6.5700 0,00 6.5700 6.6228 23 348 07:30
    F_SISE0220 02/20 5.28 0,00 5.23 5.37 21 51 07:30
    F_CCOLA0220 02/20 36.68 0,00 36.68 36.68 20 23 07:30
    F_ENKAI0220 02/20 6.32 0,00 6.32 6.32 20 20 07:30
    F_KOZAL0220 02/20 77.40 0,00 77.40 77.50 19 21 07:30
    F_TOASO0220 02/20 25.70 0,00 25.65 25.95 19 22 07:30
    F_EURTRY1220 12/20 7.2150 0,00 7.1925 7.2625 16 708 07:30
    F_ELCBAS1219 12/19 303.00 0,00 303.00 304.00 16 2,038 07:30
    F_ARCLK0220 02/20 19.85 0,00 19.85 20.02 14 65 07:30
    F_SODA0220 02/20 6.15 0,00 6.08 6.19 14 739 07:30
    F_ISCTR0220 02/20 6.34 0,00 6.20 6.50 13 28 07:30
    F_BIMAS0220 02/20 46.00 0,00 45.40 46.00 11 30 07:30
    F_XBANK0220 02/20 155.925 0,00 154.575 155.925 10 52 07:30
    F_ELCBAS0120 01/20 309.50 0,00 309.50 310.50 10 150 07:30
    TM_O_USDTRYKE131219C5848 58/48 14.5 0,00 14.5 14.5 10 10 07:30
    F_ULKER0120 01/20 21.84 0,00 21.57 21.84 9 32 07:30
    F_TKFEN0220 02/20 18.43 0,00 18.21 18.81 8 78 07:30
    F_EURTRY0120 01/20 6.5208 0,00 6.5160 6.5370 7 48 07:30
    F_VAKBN0220 02/20 5.25 0,00 5.25 5.25 6 94 07:30
    F_SASA0220 02/20 7.60 0,00 7.40 7.60 6 8 07:30
    F_ELCBASQ220 Q2/20 197.80 0,00 179.20 215.90 5 0 07:30
    F_ELCBASQ320 Q3/20 228.80 0,00 207.10 249.90 5 0 07:30
    F_CNHTRY1219 12/19 0.8256 0,00 0.8256 0.8274 4 8 07:30
    F_TUPRS0220 02/20 123.85 0,00 123.85 126.00 4 7 07:30
    F_FROTO0120 01/20 65.40 0,00 65.20 65.40 4 19 07:30
    F_GBPUSD0120 01/20 1.3227 0,00 1.3227 1.3392 3 28 07:30
    F_TLREF1M0320 03/20 18.790 0,00 18.790 19.500 3 1 07:30
    F_SAHOL0220 02/20 9.69 0,00 9.65 9.69 3 2 07:30
    F_AKBNK0220 02/20 7.77 0,00 7.77 7.99 3 4 07:30
    F_RUBTRY1219 12/19 0.09110 0,00 0.08501 0.09989 3 1 07:30
    F_RUBTRY1220 12/20 0.08940 0,00 0.08940 0.08940 3 3 07:30
    F_XUSIN1219 12/19 131.400 0,00 129.250 131.400 2 6 07:30
    F_XBANK0420 04/20 158.775 0,00 157.175 158.775 2 17 07:30
    F_TLREF1M1219 12/19 15.200 0,00 12.350 15.200 2 1 07:30
    F_TRKCM0220 02/20 3.45 0,00 3.45 3.50 2 5 07:30
    F_MGROS0220 02/20 23.79 0,00 23.79 23.79 1 17 07:30
    F_ULKER0220 02/20 21.12 0,00 21.12 21.12 1 9 07:30
    F_XUSIN0220 02/20 131.000 0,00 131.000 131.000 1 4 07:30
    F_ENJSA0220 02/20 8.09 0,00 8.09 8.09 1 7 07:30
    F_GBPUSD1220 12/20 1.3230 0,00 1.3230 1.3230 1 1 07:30
    F_TAVHL0220 02/20 28.00 0,00 28.00 28.00 1 1 07:30
    F_EURUSD1220 12/20 1.1339 0,00 1.1339 1.1339 1 24 07:30
    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 07:30
    F_WHTANR1219 12/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_ELCBAS0620 06/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_SASX101219 12/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_SASX100220 02/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_HMSTR0120 01/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_HMSTR1219 12/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_HMSTR0620 06/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_WHTANR0920 09/20 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_WHTANR0120 01/20 0.0000 0,00 0.0000 0.0000 0 0
    F_COTEGE0320 03/20 0.000 0,00 0.000 0.000 0 0 07:30
    F_ELCBASQ321 Q3/21 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS0520 05/20 0.00 0,00 0.00 0.00 0 0 07:30
    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_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 05:00
    TM_O_USDTRYKE140220P5800 58/00 0.0 0,00 0.0 0.0 0 0 05:00
    F_CNHTRY0120 01/20 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_CNHTRY0220 02/20 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_ELCBASQ421 Q4/21 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 07:30
    F_RUBTRY0220 02/20 0.00000 0,00 0.00000 0.00000 0 0 07:30
    F_HMSTR0320 03/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_RUBTRY0120 01/20 0.00000 0,00 0.00000 0.00000 0 0 07:30
    F_WHTDRM0920 09/20 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_WHTDRM0220 02/20 0.0000 0,00 0.0000 0.0000 0 0 07:30
    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_GBPUSD0220 02/20 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_XUSIN0420 04/20 0.000 0,00 0.000 0.000 0 0 07:30
    F_TLREF1M0620 06/20 0.000 0,00 0.000 0.000 0 0 07:30
    F_TLREF1M0220 02/20 0.000 0,00 0.000 0.000 0 0 07:30
    F_TLREF1M0420 04/20 0.000 0,00 0.000 0.000 0 0 07:30
    F_TLREF1M0520 05/20 0.000 0,00 0.000 0.000 0 0 07:30
    F_TLREF1M0120 01/20 0.000 0,00 0.000 0.000 0 0 07:30
    F_FROTO0220 02/20 0.00 0,00 0.00 0.00 0 0 07:30