Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    SözleşmeVadeSon FiyatDeğişimDüşükYüksekHacimAPGüncelleme
    F_SISE092009/207.364,557.057.36304,864310,87310:50
    F_GARAN092009/207.09-1,257.067.28209,552301,91710:50
    F_SISE102010/207.354,267.067.36141,245280,82310:50
    F_XAUTRYM102010/20468.531,34462.45469.27129,0311,710,49010:50
    F_PETKM092009/204.18-1,424.174.26121,285354,44610:50
    F_EKGYO092009/201.75-0,571.741.77101,661533,72710:50
    F_GARAN102010/207.18-1,107.137.4077,942205,19610:50
    F_XU030102010/201,261.00-0,141,256.501,270.7572,810452,08110:50
    FXU030N130/N11,261.00-0,141,256.501,270.7572,809452,08110:50
    F_KRDMD092009/203.300,003.293.3260,553415,34210:50
    F_AKBNK092009/205.08-0,395.065.1754,224294,84110:50
    F_USDTRY102010/207.79361,437.70007.805053,896930,04510:50
    F_TSKB092009/201.10-1,791.101.1349,112523,55310:48
    F_THYAO092009/2010.37-1,0510.3510.5045,71686,81710:50
    F_TRKCM092009/204.894,494.694.8942,600203,63810:50
    F_SODA092009/208.414,608.068.4340,458101,73610:50
    F_AKBNK102010/205.15-0,195.125.2335,831225,40810:50
    F_YKBNK092009/202.11-0,472.092.1433,191245,88210:50
    F_VAKBN092009/204.14-1,434.124.2331,891142,25410:49
    F_PETKM102010/204.23-0,944.204.2828,171163,43710:50
    F_ISCTR092009/205.20-0,765.185.3226,668193,47110:50
    F_EKGYO102010/201.75-1,131.741.7919,61389,42910:49
    F_TSKB102010/201.12-0,881.111.1418,911122,91310:49
    F_VAKBN102010/204.19-1,184.174.2818,801120,51310:49
    F_THYAO102010/2010.39-0,9510.3710.5017,862109,93510:50
    F_YKBNK102010/202.12-0,932.112.1716,646230,26510:49
    F_HALKB092009/205.13-0,775.125.1915,714130,96310:49
    F_USDTRY092009/207.72651,177.66517.730014,425183,02810:50
    F_ASELS0920N120/N117.632,2017.2317.7014,11115,37110:50
    F_XAUTRYM122012/20480.521,06475.70481.3513,788342,63410:50
    F_TTKOM092009/207.09-0,287.077.1712,39842,83810:50
    F_TKFEN092009/2014.93-1,7114.8515.2611,78941,34310:48
    F_KRDMD102010/203.32-0,303.313.3511,436255,18510:49
    F_TCELL092009/2015.300,7215.1815.3711,08757,24210:50
    F_ISCTR102010/205.26-0,945.245.3810,479142,67910:50
    TM_O_GARANE311220P6.806./800.250,000.250.2510,000010:42
    F_HALKB102010/205.21-0,575.195.269,45047,09310:50
    F_DOHOL092009/202.370,852.352.389,395122,43010:49
    F_KCHOL092009/2014.48-0,6914.3914.617,74036,77410:50
    F_SAHOL092009/207.980,257.938.047,45919,48910:50
    F_USDTRY122012/207.95251,437.84177.95806,845447,04810:49
    F_XAUUSD102010/201,862.50-0,141,859.701,867.006,781100,05310:50
    F_EREGL092009/209.16-0,119.139.236,69465,48110:49
    F_ARCLK092009/2023.19-0,4323.0123.365,94116,29010:50
    F_DOHOL102010/202.390,422.372.405,25445,49810:49
    F_TCELL102010/2015.480,7215.3515.544,67932,95310:50
    F_SISE112011/207.363,377.177.384,01416,85210:49
    F_EREGL102010/209.24-0,329.229.323,84845,42510:50
    F_TTKOM102010/207.16-0,147.147.243,75513,20910:47
    F_EURUSD102010/201.16450,091.16421.16553,67445,31510:50
    F_SASA092009/2016.91-0,4716.7917.093,53910,84310:50
    F_ASELS1020N120/N117.692,0217.3317.793,4237,26710:50
    F_TKFEN102010/2015.03-1,5714.9615.293,17518,94810:50
    F_USDTRY112011/207.88501,507.78247.88643,133168,98910:47
    TM_O_AKBNKE311220P4.604./600.140,000.140.142,5002,50010:00
    TM_O_GARANE311220P6.206./200.150,000.150.152,5002,50010:00
    F_ARCLK102010/2023.39-0,2623.2723.532,4086,59710:50
    F_KCHOL102010/2014.65-0,7514.5714.802,14628,96010:50
    F_TAVHL092009/2015.05-0,0714.9815.162,0579,81410:50
    F_SAHOL102010/208.050,128.008.101,99218,09010:50
    F_TUPRS092009/2079.84-0,6379.2380.351,73110,18210:50
    F_PGSUS092009/2045.72-0,3745.2046.111,6706,52410:50
    F_BIMAS092009/2069.07-0,6368.6769.551,5185,85910:50
    F_KOZAA092009/2012.65-0,3212.0112.791,5056,43510:50
    TM_O_GARANE301120P6.306./300.190,000.190.191,5001,50010:00
    TM_O_AKBNKE311220P4.704./700.170,000.170.171,5001,50010:00
    F_EURTRY102010/209.07541,418.98649.08951,4368,05010:50
    F_XAUUSD122012/201,866.05-0,181,863.601,872.201,30320,47810:50
    F_XU030122012/201,273.75-0,251,270.001,282.001,2629,22210:50
    F_MGROS092009/2040.68-0,3940.5341.091,2252,57510:50
    F_TOASO092009/2023.460,5623.3023.551,1503,72010:50
    F_SISE122012/207.484,477.207.541,12720,33910:50
    F_XAUTRYM022102/21494.321,24484.00495.301,07355,20610:50
    F_TUPRS102010/2080.76-0,7180.6281.351,0174,95810:50
    TM_O_GARANE301020P6.306./300.150,000.150.151,0001,00010:00
    F_TAVHL102010/2015.190,2615.1115.279067,33110:49
    F_SASA102010/2016.96-0,6416.9217.118674,25710:49
    F_TSKB122012/201.13-1,741.131.1684536,81710:46
    F_SAHOL112011/208.110,008.088.2881642510:00
    F_BIMAS102010/2069.30-0,7669.3070.307794,81010:50
    F_TSKB112011/201.150,001.131.167507,64810:00
    F_MGROS102010/2041.03-0,1240.8441.406751,96510:50
    F_GARAN122012/207.37-0,817.347.5562425,31710:47
    F_EURUSD092009/201.16310,091.16301.165060749,58010:50
    F_ENKAI092009/206.72-0,886.696.775822,59810:48
    F_ULKER092009/2022.50-1,4922.4222.785583,46210:46
    F_KOZAA102010/2012.72-0,2412.6312.755203,45310:50
    F_GARAN112011/207.26-1,497.237.4247583,07010:48
    F_PGSUS102010/2045.83-0,3045.4746.134263,11710:50
    F_YKBNK122012/202.19-0,452.182.2237915,98410:48
    F_ENKAI102010/206.78-0,886.756.843705,34410:46
    F_EURTRY092009/208.98501,318.93018.99003314,53710:50
    F_KOZAL092009/2075.85-0,2174.6176.133031,44810:49
    F_TCELL112011/2015.500,9115.3615.502912,91010:26
    F_CCOLA102010/2045.210,0445.0245.4228688510:48
    F_USDTRY022102/218.10251,338.03068.1070280365,68510:49
    F_TOASO102010/2023.750,8123.6423.832741,49210:50
    F_YKBNK112011/202.17-0,462.152.18272132,57110:38
    F_ULKER102010/2022.68-1,9522.6823.102711,24110:45
    F_ENJSA092009/208.66-0,358.538.762706,23510:38
    F_USDTRY122112/219.03001,488.93009.050025111,16010:50
    F_SODA122012/208.726,088.258.842281,16910:50
    F_FROTO092009/2087.770,2586.7988.0022099510:50
    F_EKGYO122012/201.79-1,101.791.8321817,92610:31
    F_CCOLA092009/2044.82-0,6444.7445.2020893510:50
    F_VAKBN122012/204.32-1,594.254.401988,75510:40
    F_TRKCM122012/204.973,764.905.161901,06510:50
    F_USDTRY012101/218.04991,697.96998.049918453,25310:50
    F_GBPUSD122012/201.26070,001.26071.30941767110:00
    TM_F_USDTRY12102010/207.73680,807.60207.89251697010:48
    F_EKGYO112011/201.78-1,111.771.8114610,56510:33
    F_PETKM122012/204.38-0,454.334.501437,20310:44
    F_AKBNK122012/205.26-0,575.245.3511323,51810:35
    F_EURTRY122012/209.31511,339.24609.32131114,98610:42
    F_XLBNK102010/201,015.50-0,951,010.001,050.0010897410:50
    F_THYAO122012/2010.710,0010.6710.861014,90310:39
    F_CNHTRY092009/201.10980,001.10981.1098100810:50
    TM_O_GARANE311220P7.807./801.250,001.251.2510045010:00
    F_ISCTR112011/205.31-1,485.315.409846,31110:47
    F_USDTRY042104/218.28881,608.18008.288896248,54510:18
    F_ASELS1220N120/N118.102,2017.5318.10952,13310:47
    F_EURUSD122012/201.16630,091.16561.1668875,05010:50
    F_ISCTR122012/205.37-0,745.375.51845,89110:45
    F_KOZAL112011/2077.900,0077.9078.80839910:00
    F_HALKB122012/205.35-0,745.355.37795,34410:31
    F_GBPUSD102010/201.27900,731.27541.27957752910:50
    F_EREGL112011/209.350,009.359.487610610:00
    F_USDTRY052105/218.34871,308.27008.348771257,10010:23
    F_ELCBAS122012/20291.000,00290.00291.00709110:00
    F_ELCBAS102010/20290.500,00290.50292.007051210:00
    F_USDTRY102110/218.83001,018.69008.84006942610:32
    F_EURTRY122112/2110.53001,7410.410010.53006817310:49
    F_ELCBASQ220Q2/20227.000,67222.50227.00651,11720:52
    F_ENJSA112011/208.820,008.758.83617610:00
    F_EURUSD122112/211.17400,001.17161.18085917010:00
    F_VAKBN112011/204.22-1,864.224.2758103,27010:32
    F_KOZAA122012/2013.00-0,6113.0014.385742110:06
    F_ENJSA102010/208.74-0,468.748.83561,40810:48
    F_AKBNK112011/205.20-0,955.195.33503,84410:47
    F_KOZAL102010/2076.63-0,2376.4576.844988310:49
    F_GBPUSD092009/201.27600,591.27371.2774451,06310:50
    F_USDTRY032103/218.15001,128.12008.15294578,03710:06
    F_TTKOM122012/207.391,097.267.39391,22110:46
    F_ELCBASQ420Q4/20295.002,25293.00295.00302,02010:10
    F_TCELL122012/2015.600,5215.5015.60305,62810:41
    F_ELCBAS112011/20289.000,00289.00289.003017010:00
    F_PGSUS122012/2046.40-0,8546.4048.402978710:36
    F_FROTO102010/2087.99-0,5387.3588.122913510:50
    F_USDTRY112111/218.91001,688.81008.91002838710:50
    F_PETKM112011/204.30-0,694.264.31261,13510:27
    F_EREGL122012/209.34-1,279.349.38252,07510:00
    F_ENJSA122012/208.920,008.768.992533310:00
    F_XU030022102/211,290.00-0,601,290.001,301.002436010:49
    F_XLBNK022102/211,068.500,001,068.501,090.00236810:50
    F_TKFEN122012/2015.40-1,1615.4015.63212,26810:47
    F_XAUUSD022102/211,877.95-0,081,871.101,878.70211,99110:42
    F_KCHOL112011/2014.75-1,3414.7514.901898610:50
    F_USDTRY092109/218.68901,498.65008.68901831010:49
    F_TUPRS122012/2083.58-0,4982.9683.89171,36210:40
    F_SASA112011/2017.370,0017.1917.46166810:00
    F_ASELS112011/2017.771,4817.5017.771515210:50
    F_KRDMD122012/203.36-0,593.353.41155,85110:27
    F_SAHOL122012/208.26-0,128.268.27152,05210:43
    F_CNHTRY122112/211.26820,001.25901.268214510:49
    F_TTKOM112011/207.280,977.287.301244910:46
    F_DOHOL122012/202.40-0,832.402.40121,90410:26
    F_MGROS112011/2041.800,0041.8042.33123510:50
    F_ENKAI112011/206.84-1,586.827.341211510:40
    F_ULKER122012/2023.650,0023.5623.951124110:00
    F_KRDMD112011/203.370,603.373.37101,84010:49
    F_CNHTRY122012/201.13550,001.13551.135510710:50
    F_BIMAS122012/2070.85-0,5870.8571.42983310:26
    F_KOZAL122012/2078.300,0078.3080.00822610:00
    F_HALKB112011/205.27-2,045.275.28874,90810:38
    F_KCHOL122012/2015.04-0,9215.0415.1471,45010:23
    F_MGROS122012/2042.300,4541.6342.30752510:35
    F_USDTRY062106/218.44001,528.38508.4770714,10810:45
    F_CCOLA122012/2045.650,0045.3745.82617510:00
    F_DOHOL112011/202.400,002.402.4564,11210:32
    F_CNHTRY102010/201.13431,781.13431.134361610:50
    F_RUBTRY092009/200.09920-0,310.097500.099205310:00
    F_TAVHL122012/2015.921,5315.9215.9251,65710:00
    F_TAVHL112011/2015.640,0015.6415.64519910:50
    F_ULKER112011/2023.981,8723.9823.9855710:50
    F_USDTRY072107/218.50001,018.45988.500056,24410:23
    F_ENKAI1220N120/N16.84-0,156.796.84423010:31
    F_X10XB122012/201,478.250,001,477.751,480.004610:00
    F_TKFEN112011/2015.30-1,1615.2015.3041,09410:47
    F_THYAO112011/2010.46-2,1510.4610.60429810:28
    F_ARCLK112011/2023.40-1,5623.4023.60316010:50
    F_ARCLK122012/2023.83-0,0423.7023.83348010:49
    F_KOZAA112011/2012.760,0012.7612.7631510:00
    F_CCOLA112011/2045.300,0045.0145.3033910:00
    F_BIMAS112011/2070.20-0,8670.2070.5035610:14
    F_SASA122012/2017.40-0,6317.4017.67323610:00
    F_X10XB102010/201,473.75-0,121,465.251,473.7531510:50
    F_USDTRY082108/218.56001,468.54008.5600337010:02
    F_XLBNK122012/201,041.75-0,051,041.751,048.50223310:30
    F_X10XB022102/211,525.000,001,477.001,525.002110:00
    F_TLREF1M102010/204.3900,004.39012.4902010:00
    F_TLREF1M012101/213.930-50,003.93011.7702010:00
    F_RUBTRY122012/200.097000,000.097000.0970021010:00
    F_TOASO122012/2024.380,4124.2824.38243210:16
    F_TOASO112011/2024.080,6724.0724.0829310:23
    F_PGSUS112011/2045.50-1,5645.5046.2229910:00
    F_RUBTRY102010/200.099200,000.099200.099201110:00
    F_ELCBAS092009/20303.800,00303.80303.8012,52610:00
    F_TUPRS112011/2081.42-1,8881.4281.42152910:50
    F_TLREF1M092009/209.3700,009.3709.3701110:00
    F_FROTO122012/2088.20-0,1988.2088.2019110:32
    F_GBPUSD122112/211.32020,001.32021.32021210:00
    F_FROTO112011/2088.00-0,6488.0088.0011510:01
    TM_F_USDTRY20082108/210.00000,000.00000.00000010:00
    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
    F_TLREF1M022102/210.0000,000.0000.0000010:00
    F_TLREF1M122012/200.0000,000.0000.0000010:00
    F_TLREF1M032103/210.0000,000.0000.0000010:00
    F_TLREF1M112011/200.0000,000.0000.0000010:00
    F_COTEGE122012/200.0000,000.0000.0000010:00
    F_ELCBASQ321Q3/210.000,000.000.000010:00
    F_ELCBAS012101/210.000,000.000.000010:00
    F_WHTANR092009/200.00000,000.00000.00000010:00
    F_COTEGE102010/200.0000,000.0000.0000010:00
    F_ELCBASQ121Q1/210.000,000.000.000010:00
    F_ELCBASQ122Q1/220.000,000.000.000010:00
    F_ELCBASY22SY/220.000,000.000.000010:00
    F_ELCBASQ422Q4/220.000,000.000.000010:00
    F_WHTANR122012/200.00000,000.00000.00000010:00
    F_WHTANR012101/210.00000,000.00000.00000010:00
    F_SASX10122012/200.000,000.000.000010:00
    F_SASX10102010/200.000,000.000.000010:00
    F_HMSTR102010/200.000,000.000.000010:00
    F_HMSTR092009/200.000,000.000.000010:00
    F_HMSTR032103/210.000,000.000.000010:00
    F_RUBTRY122112/210.000000,000.000000.000000010:00
    F_HMSTR122012/200.000,000.000.000010:00
    F_ELCBASQ221Q2/210.000,000.000.000007:30
    F_ELCBAS022102/210.000,000.000.000010:00
    F_ELCBASQ222Q2/220.000,000.000.000010:00
    F_ELCBASQ421Q4/210.000,000.000.000007:30
    F_ELCBAS032103/210.000,000.000.000010:00
    F_ELCBASQ322Q3/220.000,000.000.000010:00
    F_ELCBASY21SY/210.000,000.000.000007:30
    TM_O_USDTRYKE211220C690069/000.00,000.00.00010:00
    TM_O_USDTRYKE211220C730073/000.00,000.00.00010:00
    TM_O_ARCLKE300920C26.606./600.000,000.000.000010:00
    TM_O_KCHOLE311220P13.003./000.000,000.000.000010:00
    F_WHTDRM092009/200.00000,000.00000.00000010:00
    F_WHTDRM122012/200.00000,000.00000.00000010:00
    F_WHTDRM012101/210.00000,000.00000.00000010:00