Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    SözleşmeVadeSon FiyatDeğişimDüşükYüksekHacimAPGüncelleme
    F_YKBNK072107/212.27-1,302.262.29190,9151,233,17021:45
    F_AKBNK072107/215.19-1,145.155.24102,907417,24021:45
    F_KRDMD072107/217.27-1,767.227.4191,063382,74521:45
    F_GARAN072107/218.31-0,958.288.3889,328413,25621:45
    F_XU030082108/211,470.75-0,941,463.001,481.7588,372552,44321:45
    FXU030N130/N11,470.75-0,941,463.001,481.7588,372552,44321:45
    F_XAUTRYM082108/21509.17-0,31507.63511.8676,236940,42321:45
    F_TSKB072107/211.260,801.231.2675,288382,42021:45
    F_EKGYO072107/211.80-0,551.781.8175,108559,39421:45
    F_ISCTR072107/215.13-1,545.105.1957,650417,30521:45
    F_THYAO072107/2112.77-2,6712.7613.1056,851212,35121:45
    F_XAGUSD082108/2125.460-1,6225.40025.86054,037250,28921:45
    F_YKBNK082108/212.31-1,282.302.3452,997373,09821:45
    F_PETKM072107/215.32-0,935.295.3845,264509,99321:45
    TM_O_YKBNKE310821P3.003./000.250,000.250.2840,00040,00021:45
    TM_O_VAKBNE271021C4.004./000.160,000.160.1640,00040,00021:45
    TM_O_VAKBNE271021P4.004./000.300,000.300.3140,00040,00021:45
    F_EREGL072107/2118.00-0,7717.8918.0836,175118,84121:45
    F_USDTRY072107/218.59800,228.56508.619733,869313,64121:45
    F_USDTRY082108/218.75100,258.71678.771033,239672,75421:45
    F_DOHOL072107/212.67-0,372.662.7030,251393,29921:45
    F_SISE072107/217.47-1,327.447.5729,511216,56721:45
    F_HALKB072107/214.72-1,264.704.7724,419197,19121:45
    F_TRGYO072107/213.320,913.233.3824,36151,50821:45
    F_SKBNK072107/211.04-1,891.041.0622,643229,85421:45
    TM_O_GARANE300721P9.209./200.610,000.610.6120,00020,00014:06
    F_KRDMD082108/217.41-1,727.357.5119,829180,86121:45
    F_TCELL072107/2114.92-2,3614.9115.2418,528126,95721:45
    F_SISE082108/217.60-1,047.567.6617,47363,18721:45
    F_ASELS072107/2114.530,5514.2114.9717,19348,65821:45
    F_SASA072107/2130.02-1,1829.8430.5716,74932,69021:45
    F_SAHOL072107/218.99-0,448.899.0314,418220,56621:45
    F_EKGYO082108/211.83-1,081.821.8414,217182,85421:45
    F_ISCTR082108/215.22-1,325.205.2913,49761,85021:45
    F_XAUTRYM102110/21526.97-0,03524.66527.4913,260156,39421:45
    F_AKBNK082108/215.27-1,135.245.3413,16881,25521:45
    F_VAKBN072107/213.48-0,853.473.4912,973188,30621:45
    F_ODAS072107/211.860,001.831.8612,45067,62921:45
    F_KCHOL072107/2119.83-1,3419.7620.0912,25452,27721:45
    F_SKBNK082108/211.070,001.061.0711,72364,64821:45
    F_ARCLK072107/2132.85-2,1232.6333.6611,29016,81821:45
    F_KRDMD092109/217.51-1,707.507.5710,69311,74421:45
    TM_O_AKBNKE300921P6.006./000.440,000.440.4410,00010,00021:45
    TM_O_HALKBE300921P4.854./850.170,000.170.1710,00010,00021:45
    TM_O_AKBNKE300721P6.006./000.560,000.560.5610,00010,00014:06
    F_TTKOM072107/216.33-1,096.286.369,52863,30521:45
    F_XAUUSD082108/211,807.65-0,431,805.051,813.059,40687,36621:45
    F_KARSN072107/213.790,803.623.798,80455,39921:45
    F_GARAN082108/218.45-0,828.418.516,77676,64821:45
    F_PETKM082108/215.41-0,925.395.456,09471,82821:45
    F_EURUSD072107/211.1782-0,261.17701.18055,92623,81621:45
    F_TAVHL072107/2123.74-2,0623.5024.455,26724,20421:45
    TM_O_THYAOE300721P11.851./850.07250,000.070.075,0005,00021:45
    TM_O_THYAOE300921P11.851./850.100,000.100.105,0005,00021:45
    TM_O_KCHOLE300721P18.108./100.200,000.200.205,0005,00021:45
    TM_O_TCELLE271221C20.000./000.150,000.150.155,0005,00021:45
    F_THYAO082108/2113.01-2,4713.0013.294,97151,29421:45
    F_EREGL082108/2118.18-0,8218.0718.284,93535,40421:45
    F_TSKB082108/211.280,001.261.284,768107,70721:45
    F_SAHOL082108/219.14-0,549.059.174,62649,97421:45
    TM_O_TCELLE300721C16.806./800.160,000.160.174,5264,52621:45
    F_TCELL082108/2115.14-2,1315.1315.424,38021,94921:45
    F_VAKBN082108/213.54-0,843.523.564,26450,91821:45
    F_XAGUSD102110/2125.550-1,6625.53025.9404,24221,78421:45
    F_SASA082108/2130.29-0,9830.2030.884,0947,76021:45
    F_SOKM072107/2111.673,1811.3111.703,84713,96821:45
    F_TOASO072107/2130.60-1,0330.3130.803,79217,62821:45
    F_ENJSA072107/219.93-0,809.8810.073,7568,08621:45
    F_TKFEN072107/2114.36-0,2114.2214.373,40329,23921:45
    F_KOZAA072107/2113.41-1,0313.3513.583,33030,48121:45
    F_VESTL072107/2129.251,2828.6529.403,06217,17321:45
    F_BIMAS072107/2161.34-0,5761.1562.102,65011,10121:45
    F_DOHOL082108/212.71-0,372.702.742,58583,04921:45
    F_ODAS092109/211.960,001.901.962,5103,39321:45
    F_XU030102110/211,504.50-1,041,498.251,515.002,3584,75421:45
    F_EURUSD082108/211.1792-0,241.17821.18192,18349,15521:45
    F_USDTRY102110/219.02000,278.99179.03982,17344,87921:45
    F_HALKB082108/214.80-1,234.784.822,11030,15021:45
    TM_O_USDTRYKE310821C920092/00128.00,00128.0175.02,0001,00021:45
    F_HEKTS072107/217.730,267.617.801,99115,29921:45
    F_KCHOL082108/2120.12-1,3220.0620.391,98613,10921:45
    F_ASELS082108/2114.740,6114.5514.741,91416,48021:45
    F_OYAKC072107/216.45-0,466.406.461,91113,06121:45
    F_ISFIN072107/212.83-0,352.802.841,7357,22921:45
    F_TURSG072107/214.660,434.614.731,71131,73021:45
    F_GUBRF072107/2148.76-1,4248.4749.441,67012,33721:45
    F_TUPRS072107/2194.19-0,7593.9094.921,64123,77221:45
    F_TRGYO082108/213.391,193.303.431,49616,13421:45
    F_PGSUS072107/2170.50-2,0069.1172.201,4816,19921:45
    F_KOZAL072107/21105.87-0,64104.21106.731,3888,80721:45
    F_KOZAA082108/2113.64-1,1613.6013.791,3476,31421:45
    F_ODAS082108/211.901,061.861.901,33821,11021:45
    F_USDTRY092109/218.89800,428.86248.91491,325169,66821:45
    F_ARCLK082108/2133.42-1,9133.2234.111,2668,98821:45
    F_TTKOM082108/216.42-1,386.386.471,16418,77821:45
    F_ULKER072107/2120.101,0619.7220.161,1427,51921:45
    F_TAVHL082108/2124.05-2,3523.9124.551,0709,28721:45
    F_ISCTR092109/215.33-1,485.305.369975,76321:45
    F_USDTRY122112/219.32020,259.30009.340093041,16021:45
    F_IPEKE072107/2111.240,9011.0311.469254,40221:45
    F_MGROS072107/2133.76-1,1133.4734.028676,70221:45
    F_XAGUSD122112/2125.840-1,4125.76026.2008312,80821:45
    F_FROTO072107/21170.52-0,96170.05172.878202,91521:45
    F_ISGYO072107/211.850,001.841.8781543,09521:45
    F_BIMAS082108/2161.86-0,7761.5862.337956,59121:45
    F_ALKIM072107/2115.060,2014.7515.107883,38121:45
    F_XAUUSD102110/211,810.25-0,431,807.351,816.007676,27421:45
    F_VESTL082108/2129.651,7228.9729.707083,63321:45
    F_TKFEN082108/2114.600,0014.4814.606887,54221:45
    F_ECILC072107/215.84-0,175.785.846669,87821:45
    F_SISE092109/217.72-1,157.727.7664011,76121:45
    F_KARSN082108/213.851,583.773.866395,36721:45
    F_TUPRS082108/2195.79-0,7995.4596.466064,02621:45
    F_IPEKE092109/2112.210,0011.6012.2156176821:45
    F_EKGYO092109/211.87-0,531.851.8753319,37621:45
    F_YKBNK092109/212.34-2,092.342.3843952,38821:45
    F_XAUTRYM122112/21547.88-0,05546.00548.9643612,87821:45
    F_EURTRY082108/2110.31970,0710.251710.34994192,42021:45
    F_VAKBN092109/213.640,553.593.644174,09521:45
    F_SOKM082108/2111.823,1411.4211.824151,76221:45
    F_HEKTS082108/217.850,647.767.874142,26421:45
    F_GUBRF082108/2149.60-1,2749.2550.083924,01121:45
    F_AKBNK092109/215.36-1,655.355.4338829,06821:45
    F_OYAKC082108/216.54-0,916.526.573826,30421:45
    F_EURTRY072107/2110.13360,0110.114210.16003786,83521:45
    F_XU030122112/211,532.50-0,921,529.251,543.253222,60021:45
    F_ISFIN082108/212.84-2,412.842.882582,04221:45
    F_KOZAL082108/21107.75-0,64106.99108.042482,80821:45
    F_TOASO082108/2131.00-1,4630.9231.222422,49621:45
    F_MGROS082108/2134.40-0,7534.0934.542172,33121:45
    F_PGSUS082108/2171.60-1,6871.3572.302121,30821:45
    F_ELCBAS092109/21549.000,00525.00549.0021029021:45
    F_AEFES072107/2121.93-0,9521.9022.142071,18521:45
    F_FROTO082108/21172.05-1,17171.73174.791961,31521:45
    F_THYAO092109/2113.26-2,2113.2513.401923,64621:45
    F_USDTRY032203/229.72000,159.72009.77761911,37321:45
    F_CCOLA072107/2181.220,6680.2181.7816862821:45
    F_ENJSA082108/2110.12-0,3910.0610.161635,51321:45
    F_TTKOM092109/216.56-1,356.566.5915199321:45
    F_ULKER082108/2120.441,2420.2520.461483,03821:45
    F_AEFES082108/2122.21-1,5522.2022.4514455021:45
    F_SKBNK092109/211.08-0,921.071.091431,55421:45
    F_USDTRY112111/219.17710,249.15009.185812312,67621:45
    F_USDTRY052205/229.99420,059.980010.04001193,94921:45
    F_GARAN092109/218.60-0,818.578.621194,36921:45
    F_TSKB092109/211.300,781.291.301095,70121:45
    F_TURSG082108/214.740,644.714.741032,96521:45
    F_ARCLK092109/2133.90-2,4533.8034.409822221:45
    F_KCHOL092109/2120.45-1,7820.4520.599065721:45
    F_XLBNK082108/211,068.00-0,231,055.251,068.008262221:45
    F_ALKIM082108/2115.250,2615.0115.317970021:45
    F_HALKB092109/214.87-1,224.874.93731,54821:45
    F_XAUUSD122112/211,818.05-0,381,815.001,818.057051821:45
    F_USDTRY042204/229.85610,089.80009.8700681,61221:45
    F_EURTRY122112/2111.11000,4910.800011.1199661,46121:45
    F_ELCBASQ323Q3/23227.000,67222.50227.00651,11712:45
    F_GBPUSD072107/211.3712-0,631.37121.37986223921:45
    F_TAVHL092109/2124.39-3,5224.3725.00541,25921:45
    F_SAHOL092109/219.26-0,969.249.27523,67121:45
    F_ISGYO082108/211.88-0,531.871.895016,92021:45
    F_CCOLA082108/2182.350,6681.5382.354811021:45
    F_USDTRY022202/229.57550,009.51009.6000482,09221:45
    F_PETKM092109/215.49-0,905.495.554874021:45
    F_DOHOL092109/212.770,002.772.814659721:45
    F_ELCBAS082108/21529.000,99527.00529.004547821:45
    F_EREGL092109/2118.55-0,0518.4018.624450321:45
    F_USDTRY012201/229.4555-0,119.39609.52004489421:45
    F_ELCBAS072107/21517.400,00507.00517.40441,29021:45
    F_MPARK072107/2122.890,7522.8322.984331821:45
    F_EURUSD122112/211.1821-0,471.18211.1850361,67721:45
    F_USDTRY062206/2210.1190-0,5810.119010.1921351,57621:45
    F_PGSUS092109/2172.10-2,6572.1073.533426021:45
    F_ASELS092109/2115.000,3314.8515.003475321:45
    F_ECILC082108/215.91-0,515.895.95331,80121:45
    F_ECILC092109/216.00-0,666.006.013120021:45
    F_GUBRF092109/2150.52-1,9650.1351.02306021:45
    F_ELCBASQ421Q4/21537.000,00537.00537.00303521:45
    F_SASA092109/2130.70-1,1030.6031.102934421:45
    F_BIMAS092109/2162.78-1,6462.7863.432824421:45
    F_EURUSD102110/211.1800-0,381.18001.18202663921:45
    F_VESTL092109/2128.002,7127.3028.002273221:45
    F_SOKM092109/2111.892,0611.7812.02191,26321:45
    F_CNHTRY072107/211.35030,001.35031.3503191921:45
    F_TKFEN092109/2114.83-1,6614.7914.901840921:45
    F_X10XB082108/211,637.00-1,151,637.001,646.50151621:45
    F_MGROS092109/2134.53-1,0634.5334.981576521:45
    F_USDTRY072207/2210.41970,2210.381110.4580151,26321:45
    F_EURTRY102110/2110.7000-0,2810.700010.7900153621:45
    F_TUPRS092109/2197.42-1,5597.4297.501410021:45
    F_ISGYO092109/211.920,001.921.931433321:45
    F_KOZAA092109/2113.94-0,7113.8513.951311321:45
    F_USDTRY092209/2210.80000,3710.750010.80001258821:45
    F_TCELL092109/2115.39-2,1615.3915.501217121:45
    F_RUBTRY122112/210.123700,000.123700.1237010121:45
    F_CNHTRY082108/211.36570,001.36571.3657101321:45
    F_USDTRY102210/2210.98000,4110.980010.98001016621:45
    TM_F_USDTRY20082108/218.56420,008.56428.663510421:45
    F_X10XB102110/211,723.250,001,723.251,723.25105121:45
    F_ISFIN092109/212.90-1,362.722.92821721:45
    F_TRGYO092109/213.422,703.393.42732921:45
    F_GBPUSD082108/211.3774-0,041.37741.3899724921:45
    F_RUBTRY072107/210.121800,000.121800.121807621:45
    F_USDTRY082208/2210.60130,1810.600010.6570694921:45
    F_IPEKE082108/2111.34-1,7311.3411.5061,50921:45
    F_FROTO092109/21175.00-2,21175.00176.0452721:45
    F_CCOLA092109/2182.500,0082.5082.5042421:45
    F_XLBNK102110/211,090.00-1,691,090.001,095.0047221:45
    F_AEFES092109/2123.160,0022.3723.3041721:45
    F_MPARK092109/2124.010,0024.0024.0133421:45
    F_XLBNK122112/211,132.00-1,711,132.001,140.00316321:45
    F_X10XB122112/211,766.250,001,766.251,771.253721:45
    F_ULKER092109/2120.830,9720.7120.83320121:45
    F_GBPUSD122112/211.3843-0,171.38411.3843210921:45
    F_GBPUSD102110/211.3790-0,821.37901.37912421:45
    F_OYAKC092109/216.66-0,606.666.6625321:45
    F_TURSG092109/214.72-1,054.724.72214321:45
    F_KARSN092109/213.911,303.893.91252121:45
    F_TOASO092109/2131.600,0031.6031.60240921:45
    F_KOZAL092109/21109.72-0,54109.70109.72219121:45
    TM_O_USDTRYKE130921C940094/00305.10,00305.1305.11121:45
    F_ENJSA092109/2110.21-1,1610.2110.21161421:45
    F_CNHTRY122112/211.44090,001.44091.44091321:45
    F_ELCBASQ122Q1/22280.000,00280.00280.001012:45
    F_ALKIM092109/2115.350,0015.3515.35122721:45
    F_MPARK082108/2123.210,9123.2123.2115821:45
    F_HEKTS092109/217.951,407.957.95126221:45
    TM_F_USDTRY09082108/210.00000,000.00000.00000014:06
    F_TLREF1M012201/220.0000,000.0000.0000012:45
    F_TLREF1M122112/210.0000,000.0000.0000012:45
    F_TLREF1M082108/210.0000,000.0000.0000012:45
    F_TLREF1M112111/210.0000,000.0000.0000012:45
    F_TLREF1M092109/210.0000,000.0000.0000012:45
    F_TLREF1M072107/210.0000,000.0000.0000012:45
    F_TLREF1M102110/210.0000,000.0000.0000012:45
    F_ELCBAS112111/210.000,000.000.000012:45
    F_ELCBASY23SY/230.000,000.000.000012:45
    F_ELCBASQ423Q4/230.000,000.000.000012:45
    F_ELCBAS012201/220.000,000.000.000012:45
    F_ELCBASQ422Q4/220.000,000.000.000012:45
    F_ELCBASY22SY/220.000,000.000.000012:45
    F_SASX10082108/210.000,000.000.000012:45
    F_SASX10102110/210.000,000.000.000012:45
    F_ELCBASQ223Q2/230.000,000.000.000012:45
    F_WHTANR092109/210.00000,000.00000.00000012:45
    TM_O_TCELLE300721P16.806./800.000,000.000.000014:06
    F_RUBTRY102110/210.000000,000.000000.000000012:45
    F_CNHTRY102110/210.00000,000.00000.00000012:45
    F_RUBTRY082108/210.000000,000.000000.000000012:45
    TM_O_USDTRYKE130921P750075/000.00,000.00.00012:45
    F_WHTDRM092109/210.00000,000.00000.00000012:45
    TM_O_XU030E310821P1300.000./000.000,000.000.000014:06
    F_ELCBASQ123Q1/230.000,000.000.000012:45
    F_ELCBASQ322Q3/220.000,000.000.000012:45
    F_ELCBAS122112/210.000,000.000.000012:45
    F_ELCBAS102110/210.000,000.000.000012:45
    F_ELCBASQ222Q2/220.000,000.000.000012:45
    F_XAUUSDM2-M12-/M10.000,000.000.000004:49
    F_USDTRYM2-M12-/M10.00000,000.00000.00000004:49
    F_XU030M2-M12-/M10.000,000.000.000004:49