Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    SözleşmeVadeSon FiyatDeğişimDüşükYüksekHacimAPGüncelleme
    TM_O_ISCTRE310524P8.508./500.170,000.170.1796,00096,00009:01
    TM_O_ISCTRE290324P7.40N140/N10.010,000.010.0150,00050,00009:01
    TM_O_AKBNKE300424P31.501./500.710,000.710.7148,00048,00009:01
    TM_O_USDTRYKE260424C3418641/860.00,000.00.040,00020,00009:01
    TM_O_GARANE310524P51.501./501.060,001.061.0630,00030,00009:01
    F_EKGYO042404/2411.130,0011.1311.4520,52953,09109:01
    TM_O_EKGYOE290324P6.506./500.010,000.010.0120,00020,00008:01
    TM_O_GARANE300424P51.001./000.000,000.000.0015,00015,00009:01
    TM_O_EREGLE300424P39.009./000.830,000.830.8310,00010,00009:01
    TM_O_AKBNKE300424P34.004./000.000,000.000.0010,00010,00009:01
    TM_O_EREGLE290324P37.507./500.030,000.030.0410,00010,00008:01
    TM_O_YKBNKE310524P18.508./500.500,000.500.5010,00070,00009:01
    F_HALKB042404/2414.460,0014.0714.846,09112,39309:01
    TM_O_YKBNKE300424P18.008./000.220,000.220.306,00014,90109:01
    F_ODAS042404/249.850,009.7810.305,17525,52909:38
    TM_O_TCELLE290324P48.508./500.020,000.020.025,0005,00008:01
    TM_O_EREGLE310524P42.502./500.980,000.980.984,75019,35009:01
    F_XAUTRYM082408/242,792.000,002,773.102,800.004,28417,38909:01
    TM_O_ENKAIE310524P34.504./500.920,000.920.923,5003,50009:01
    TM_O_SAHOLE310524P70.000./001.710,001.711.712,8002,80009:01
    F_VAKBN042404/2414.150,0014.0914.522,7919,41009:40
    F_ALARK042404/24131.600,00130.42133.602,0912,79909:40
    F_TSKB042404/248.740,008.588.872,0134,30309:41
    FXU030N130/N19,669.25-0,099,661.009,697.751,965288,14909:40
    F_XU030042404/249,669.25-0,099,661.009,697.751,965288,14909:40
    F_TSKB052405/249.090,008.899.271,53413209:01
    TM_O_ALARKE310524P118.008./002.400,002.402.401,5001,50009:01
    F_KOZAA052405/2452.890,0052.6054.651,2191,62909:41
    F_EKGYO032403/2410.74-0,0910.7410.761,1701,489,62009:40
    F_YKBNK032403/2422.420,0022.4122.461,137579,58209:40
    F_KARSN032403/2411.440,1811.3911.471,05465,72409:40
    F_DOHOL032403/2412.720,0812.7012.73999327,87709:40
    F_XAGUSD042404/2425.130-0,6725.12025.170921220,32109:40
    F_AKBNK032403/2438.900,0838.8739.07906381,41409:40
    F_PETKM032403/2423.45-0,0923.4423.68860583,33309:40
    F_XAUTRYM042404/242,380.18-0,162,379.022,384.907501,107,68009:40
    F_HALKB032403/2413.920,1413.8713.94717205,34209:40
    F_KOZAL032403/2422.680,4022.5922.71580427,67109:40
    F_TSKB032403/248.40-0,478.398.46494192,19009:41
    F_AKSEN042404/2437.760,0037.7639.134591,20209:01
    F_SKBNK032403/244.30-0,464.304.32441136,50409:39
    F_ASELS032403/2456.13-0,1256.1356.50441154,80909:41
    F_P_USDTRY032403/2432.76500,0032.765032.765040040009:01
    F_EREGL032403/2444.950,0744.9045.05396561,91609:40
    F_SASA032403/2438.600,3638.4638.65384116,59409:40
    F_ODAS032403/249.450,219.449.46339470,93609:40
    F_KRDMD032403/2423.820,0823.8023.85325230,61809:39
    F_DOHOL052405/2414.020,0014.0214.783223,44109:41
    F_SAHOL032403/2476.16-0,4175.8976.60309286,76209:41
    F_VAKBN032403/2413.670,4413.6513.73305241,25309:40
    F_GARAN032403/2459.300,0059.2959.40304224,56809:41
    F_THYAO032403/24273.400,00273.10274.10283158,37109:40
    F_ISCTR0324N124/N110.50-0,2810.4910.53282377,73009:40
    F_USDTRY032403/2432.7258-0,0632.724132.7410274679,39809:40
    F_XAUUSD042404/242,172.45-0,142,172.402,174.2527254,06309:41
    F_TCELL032403/2465.050,0664.9665.49268244,53209:40
    F_AEFES042404/24146.680,00145.50148.702561,48609:41
    F_EKGYO052405/2411.560,0011.5611.822512,31609:41
    F_ENKAI032403/2437.00-0,0336.9337.0624167,32909:40
    F_USDTRY122412/2444.65000,0044.550044.6500231155,30109:01
    F_XAUTRYM062406/242,575.11-0,212,574.302,578.69219122,70909:41
    F_XAUUSD062406/242,196.000,002,185.402,200.952163,08409:41
    F_SOKM032403/2465.05-0,6064.8065.7721468,17709:39
    F_SISE052405/2451.170,0051.1552.242121,76509:41
    F_EREGL052405/2448.750,0048.6949.512128,54009:40
    F_ODAS052405/2410.200,0010.2010.672041,13309:01
    F_MGROS032403/24484.94-1,87484.85494.992044,51409:41
    F_XAGUSD082408/2425.9100,0025.75026.0901911,41709:40
    F_TUPRS032403/24167.66-0,06167.60168.0018682,48509:40
    F_DOAS052405/24307.050,00281.71316.8517715709:01
    F_USDTRY072407/2437.78380,0037.748837.818917432,85309:41
    F_USDTRY052505/2551.30000,0051.100051.70001705,56009:01
    F_TTKOM032403/2429.190,0029.1129.30159144,40409:36
    F_USDTRY082408/2439.03900,0038.932739.03901578,02509:01
    F_AKSEN032403/2436.200,2236.2036.2615523,71409:40
    F_CIMSA042404/2433.400,0033.3334.501531,17809:01
    F_HEKTS052405/2418.730,0018.7219.1215296609:41
    F_XAGUSD062406/2425.400-0,6325.40025.45014264,10309:40
    F_KRDMD052405/2425.890,0025.8526.601382,83809:41
    F_ENJSA032403/2456.88-0,7256.7157.3413638,99409:40
    F_KCHOL032403/24178.090,09177.51178.21129119,99109:40
    F_USDTRY042404/2434.0330-0,0134.030134.0486128832,01609:40
    F_HEKTS032403/2417.330,1217.2517.34126163,08509:40
    F_ENKAI052405/2438.990,0038.9839.7512568409:01
    F_USDTRY092409/2440.45400,0040.391140.48951255,86509:41
    F_SISE032403/2447.620,1147.5647.89107167,52009:40
    F_ISCTR052405/2411.100,0010.8511.251061,02409:01
    F_YKBNK052405/2423.000,0023.0023.408842209:01
    F_USDTRY062506/2552.52000,0052.480052.6398842,10909:01
    F_ECILC032403/2453.32-0,8053.2353.488422,08709:40
    F_USDTRY052405/2435.3000-0,0135.297635.301183549,68609:36
    TM_O_KCHOLE290324P180.000./004.770,002.774.77821009:40
    F_TUPRS042404/24164.07-0,03163.84164.217820,00109:40
    F_KOZAL052405/2424.010,0024.0125.35721,03909:41
    F_XU030062406/2410,450.30-0,2210,450.3010,504.00673,28709:40
    F_VESTL032403/2476.86-0,1976.8076.996752,07409:40
    F_ENJSA042404/2459.28-1,0459.2859.72672,83009:40
    F_EURUSD032403/241.0876-0,231.08761.08816630,29509:40
    F_USDTRY112411/2443.33990,0043.150943.33996556,61809:40
    F_SASA052405/2441.920,0041.9042.55631,85109:40
    F_XAUUSD082408/242,215.450,002,202.752,220.956035009:40
    F_TKFEN032403/2443.09-0,2843.0743.265736,59709:40
    F_TAVHL032403/24163.850,08163.81164.415322,95809:41
    F_USDTRY032503/2548.70000,0048.600048.8000533,31609:40
    F_GARAN042404/2461.900,0661.8962.005112,46209:41
    F_XPTUSD062406/24943.800,00940.00943.805120309:39
    F_ISGYO032403/2415.590,0015.5015.645054,59309:40
    F_ENJSA052405/2459.00-2,0659.0059.265085309:41
    F_ASELS052405/2460.650,0060.0663.014923109:41
    F_DOAS032403/24315.08-0,40313.52315.12464,40509:40
    F_KONTR032403/24236.410,08236.41237.754410,21809:40
    F_PGSUS032403/24787.25-0,35784.69790.044210,57209:40
    F_ARCLK032403/24150.62-0,07150.36150.714119,35509:40
    F_KOZAL042404/2423.62-0,0423.5423.634020,15309:40
    F_VESTL052405/2482.400,0082.0283.894016909:41
    F_TOASO032403/24275.26-0,68275.26277.903920,58809:41
    F_SOKM042404/2467.84-0,5467.6968.29374,32109:39
    F_AKBNK052405/2442.010,0042.0042.823742209:01
    TM_F_USDTRY25032403/2432.65000,0032.400332.6500353009:01
    F_ASELS042404/2458.60-0,1958.6059.00339,25109:40
    F_BIMAS032403/24385.50-0,28384.66387.293231,43809:40
    F_KONTR052405/24254.320,00253.12266.64317909:41
    F_SAHOL052405/2481.500,0081.5084.582939009:41
    F_THYAO052405/24296.660,00296.66300.312877009:41
    F_KOZAA032403/2448.870,4148.7948.922857,17109:40
    TM_F_USDTRY20052405/2435.30000,0035.199135.3000284309:01
    F_ASTOR032403/24100.370,39100.16100.502527,86909:40
    F_ASTOR052405/24107.500,00106.45111.242545309:41
    F_GUBRF032403/24169.21-0,02168.70169.532515,82009:40
    F_TCELL042404/2467.910,2767.9169.75239,76909:40
    F_EURTRY032403/2435.5487-0,2635.548735.54872117,97809:40
    F_OYAKC032403/2462.04-0,4562.0462.322145,86609:41
    TM_F_USDTRY24042404/2433.86910,0033.869133.8691213809:01
    F_XU030082408/2411,198.300,0011,190.3011,364.80198709:40
    F_GBPUSD032403/241.27290,001.27281.2734186609:40
    F_PGSUS052405/24859.330,00859.33873.46178009:40
    F_USDTRY042504/2550.00000,0049.937950.0498175,24309:38
    F_FROTO032403/241,084.80-0,521,083.201,084.80175,09409:40
    F_MGROS042404/24503.68-1,54503.68510.501621709:41
    F_ALARK052405/24133.880,00133.88144.09164009:41
    F_ALARK032403/24125.40-0,53125.27125.931642,63309:40
    F_VESTL042404/2480.01-0,2580.0180.21162,89309:40
    F_CIMSA032403/2432.180,1932.1832.301516,81709:39
    F_ARCLK052405/24160.480,00160.48163.17153609:41
    F_USDTRY012501/2546.05070,0046.040046.11021518,08009:01
    F_SOKM052405/2471.500,0070.2573.871422909:39
    F_VAKBN052405/2414.710,0014.7115.221239209:40
    F_TCELL052405/2470.360,0070.1671.36121,15809:41
    F_XPTUSD042404/24920.00-0,92920.00924.001298509:40
    F_XLBNK042404/248,675.00-0,228,673.508,692.50121,45609:40
    F_USDTRY062406/2436.4200-0,0336.420036.438412169,58209:39
    F_CIMSA052405/2434.750,0034.7535.05117209:01
    F_TUPRS052405/24171.07-1,01171.07171.201121309:33
    F_GARAN052405/2464.010,0064.0165.591024009:41
    F_OYAKC052405/2467.630,0067.6368.111010909:40
    F_GUBRF052405/24185.03-1,11184.27185.21104,24609:41
    F_AEFES032403/24140.100,06139.48140.70107,73709:41
    F_XLBNK062406/249,296.25-1,019,296.259,314.501011609:40
    F_TKFEN052405/2446.470,0046.4748.221091409:40
    F_TAVHL042404/24171.000,65171.00171.001091109:40
    F_HEKTS042404/2418.080,1118.0218.08913,71109:40
    F_GUBRF042404/24177.140,77176.50177.3884,71409:40
    F_X10XB042404/2411,817.300,0011,734.5011,868.0085609:40
    F_XLBNK082408/2410,000.300,0010,000.3010,222.5081009:01
    F_DOAS042404/24288.580,41287.35288.5881,11709:38
    F_ASTOR042404/24103.650,02103.65104.4182,30409:40
    F_TTKOM052405/2432.310,0032.0632.37817409:41
    F_KCHOL042404/24181.33-0,48181.33181.8487,13209:40
    F_PGSUS042404/24820.60-0,39820.59823.21795309:40
    F_SAHOL042404/2477.30-0,3777.3077.59710,35509:40
    F_THYAO042404/24284.81-0,14284.81286.0178,75709:40
    F_TOASO042404/24268.01-0,21267.97268.8767,66409:41
    F_SISE042404/2449.690,4449.5849.78621,03909:40
    F_PETKM052405/2425.260,0025.2625.86613709:41
    F_TKFEN042404/2444.96-0,7344.9645.0865,77809:40
    F_FROTO042404/241,090.00-0,591,090.001,090.00567009:40
    F_USDTRY022502/2547.45000,0047.450047.450055,39709:40
    F_EURTRY062406/2439.90000,0039.900039.9000566809:01
    F_USDTRY102410/2441.89910,0041.895041.9800432,20309:40
    F_EURTRY042404/2437.1000-0,1137.085137.130945,48009:40
    F_EURUSD062406/241.09380,001.09301.0958427709:24
    F_AKBNK042404/2440.59-0,0740.5940.70431,11809:35
    F_PETKM042404/2424.530,7824.5024.53427,31609:30
    F_MGROS052405/24516.660,00509.08516.6641409:41
    F_XPDUSD042404/241,022.00-2,201,022.001,035.50433509:39
    F_XPDUSD082408/241,150.700,001,150.701,199.954209:01
    F_XPDUSD062406/241,050.65-3,611,050.651,060.0031709:40
    F_ENKAI042404/2437.500,2137.5037.50310,24209:40
    F_TAVHL052405/24177.490,00177.49182.5739209:40
    F_KRDMD042404/2424.880,0424.8224.88322,81209:39
    F_HALKB052405/2415.441,5815.4415.4431,37409:34
    F_ARCLK042404/24156.69-0,29156.45156.6931,06109:39
    F_EURUSD042404/241.0890-0,301.08901.089122,00809:40
    F_XU030122412/2412,840.80-0,7412,840.8012,840.80221709:40
    F_TTKOM042404/2430.31-0,3330.3130.4522,35109:33
    F_DOHOL042404/2413.260,0813.2513.26213,34609:34
    F_BIMAS052405/24402.040,00402.04419.2922009:41
    F_YKBNK042404/2422.260,4522.2622.49235,93609:30
    F_OYAKC042404/2464.64-0,5264.6464.7422,26509:41
    F_XLBNK122412/2411,070.500,0011,070.5011,070.502509:01
    F_FROTO052405/241,119.46-1,861,119.461,119.4623009:40
    F_GBPUSD042404/241.27750,001.27661.277522309:40
    F_XSD25042404/2410,665.300,0010,665.3012,894.302109:01
    TM_F_USDTRY05042404/2433.19880,0033.198833.19882809:01
    F_KONTR042404/24246.11-0,17246.11246.13261909:40
    F_XSD25082408/2413,801.300,0013,801.3013,801.301009:01
    F_XSD25122412/2414,630.300,0014,630.3014,630.301109:01
    F_XSD25062406/2413,370.000,0013,370.0013,370.001109:01
    F_AKSEN052405/2439.510,0539.5139.51133609:30
    F_XPTUSD082408/24996.650,00996.65996.6512509:39
    F_GBPUSD122412/241.29950,001.29951.299514509:01
    F_GBPUSD062406/241.22230,001.22231.22231109:01
    F_BIMAS042404/24400.19-0,53400.19400.1912,22809:40
    F_X10XB122412/2415,492.300,0015,492.3015,492.301209:01
    F_X10XB062406/2412,372.800,0012,372.8012,372.801409:40
    F_AEFES052405/24159.954,75159.95159.95166809:41
    F_SASA042404/2440.18-0,0540.1840.18113,11109:40
    F_KOZAA042404/2451.030,3151.0351.0313,97209:40
    F_RUBTRY122412/240.394900,000.394900.394901109:01
    F_KCHOL052405/24197.715,08197.71197.7116109:41
    F_TOASO052405/24269.67-3,44269.67269.67135309:41
    F_EURUSD122412/241.10000,001.10001.1000137309:01
    F_EURTRY122412/2449.45000,2049.450049.4500172209:40
    F_EREGL042404/2446.73-0,0446.7346.73130,57209:40
    F_ISCTR0424N124/N110.61-0,7510.6110.61125,65009:36
    F_ELCBASQ425Q4/250.000,000.000.000009:01
    F_ELCBASQ224Q2/240.000,000.000.000009:01
    F_ELCBASQ225Q2/250.000,000.000.000009:01
    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_ELCBASQ424Q4/240.000,000.000.000009:01
    F_ELCBASQ325Q3/250.000,000.000.000009:01
    F_ELCBASQ125Q1/250.000,000.000.000009:01
    F_ELCBASQ324Q3/240.000,000.000.000009:01
    F_ELCBASY25SY/250.000,000.000.000009:01
    F_ELCBASQ226Q2/260.000,000.000.000009:01
    F_ELCBASQ126Q1/260.000,000.000.000009:01
    F_ELCBAS042404/240.000,000.000.000009:01
    F_ELCBAS032403/240.000,000.000.000009:01
    TM_O_KCHOLE290324P185.005./000.000,000.000.000009:40
    F_CNHTRY032403/240.00000,000.00000.00000009:01
    F_CNHTRY122412/240.00000,000.00000.00000009:01
    TM_O_ISCTRE300424P7.80N180/N10.000,000.000.00045,00009:01
    F_RUBTRY032403/240.000000,000.000000.000000009:01
    F_CNHTRY042404/240.00000,000.00000.00000009:01
    F_RUBTRY062406/240.000000,000.000000.000000009:01
    F_RUBTRY042404/240.000000,000.000000.000000009:01
    F_CNHTRY062406/240.00000,000.00000.00000009:01
    F_ELCBASQ426Q4/260.000,000.000.000009:01
    F_ELCBASY26SY/260.000,000.000.000009:01
    F_ELCBAS072407/240.000,000.000.000009:01
    F_ELCBAS062406/240.000,000.000.000009:01
    F_ELCBAS052405/240.000,000.000.000009:01
    F_ELCBAS082408/240.000,000.000.000009:01
    F_SASX10042404/240.000,000.000.000009:01
    F_SASX10062406/240.000,000.000.000009:01
    F_ELCBAS092409/240.000,000.000.000009:01
    F_ELCBASQ326Q3/260.000,000.000.000009:01
    F_X10XB082408/240.000,000.000.000009:01
    F_TLREF1M052405/240.0000,000.0000.0000009:01
    F_TLREF1M042404/240.0000,000.0000.0000009:01
    F_TLREF1M072407/240.0000,000.0000.0000009:01
    F_TLREF1M032403/240.0000,000.0000.0000009:01
    F_TLREF1M082408/240.0000,000.0000.0000009:01
    F_TLREF1M062406/240.0000,000.0000.0000009:01
    F_TLREF1M092409/240.0000,000.0000.0000009:01
    F_P_USDTRY042404/240.00000,000.00000.00000009:01
    F_P_USDTRY122412/240.00000,000.00000.00000009:01
    F_P_USDTRY062406/240.00000,000.00000.00000009:01
    F_TRT020926T17_032403/240.0000,000.0000.0000009:01
    F_TRT131130T14_062406/240.0000,000.0000.0000009:01
    F_TRT131130T14_032403/240.0000,000.0000.0000009:01
    F_TRT020926T17_062406/240.0000,000.0000.0000009:01
    TM_F_USDTRY10052405/240.00000,000.00000.00000009:01