Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    SözleşmeVadeSon FiyatDeğişimDüşükYüksekHacimAPGüncelleme
    F_EKGYO122212/227.29-0,277.107.471,530,6901,520,30020:59
    F_YKBNK122212/2211.61-4,2911.4912.16627,2981,267,71020:59
    F_DOHOL122212/228.30-2,708.218.66515,101556,16220:59
    F_ISCTR122212/2210.65-3,9710.5411.12475,556748,94020:59
    F_AKBNK122212/2217.19-3,5916.9517.89391,2331,191,88020:59
    F_TSKB122212/224.12-1,904.044.26368,883417,80020:59
    F_KRDMD122212/2215.00-4,2114.7515.72368,839342,21520:59
    F_SKBNK122212/222.75-1,792.702.83357,830631,86320:59
    F_PETKM122212/2217.88-2,9817.5918.59339,723402,92420:59
    F_TTKOM122212/2217.770,2817.3018.73320,116137,38120:59
    F_VAKBN122212/229.98-3,299.8610.36295,043646,02320:59
    F_XU030122212/225,399.00-2,665,329.255,557.75282,628318,98023:15
    FXU030N130/N15,394.75-2,745,329.255,557.75279,599318,98018:50
    F_ODAS122212/2211.42-1,3011.2911.85277,321632,67120:59
    F_ASELS122212/2248.28-1,4346.7750.58240,880176,74820:59
    F_HALKB122212/2210.10-3,4410.0210.53181,985163,10020:59
    F_KOZAA122212/2251.80-0,4850.2154.44145,56753,15320:59
    F_SAHOL122212/2240.75-3,7140.2942.40137,839213,99820:59
    F_THYAO122212/22130.502,63126.06131.60125,969157,12320:59
    F_EREGL122212/2242.07-2,9841.7643.41124,366138,28820:59
    F_GARAN122212/2226.38-3,7626.2227.44121,545173,16020:59
    F_SISE122212/2239.66-1,8139.0640.63121,004201,38720:59
    F_TCELL122212/2233.89-4,6433.1835.55118,438122,92620:59
    F_XAGUSD122212/2223.3102,6922.38023.340104,991141,51823:15
    F_KARSN122212/2213.00-4,6212.9913.8092,297132,41520:59
    F_XAUTRYM122212/221,085.27-1,131,083.001,097.9581,784631,22620:59
    F_ENJSA122212/2229.94-3,9529.4431.3477,33075,60220:59
    F_KCHOL122212/2270.12-3,5669.1072.7256,339130,62120:59
    F_OYAKC122212/2220.29-3,3320.1221.5956,12675,61720:59
    F_VESTL122212/2267.394,3862.9968.4952,32037,78920:59
    F_SOKM122212/2223.23-5,4523.0124.4845,62575,59920:59
    F_TKFEN122212/2243.50-2,4942.6745.5045,314201,04720:59
    F_ISFIN122212/228.87-3,908.859.6143,069152,27520:59
    F_SASA122212/22115.50-9,77115.21129.4535,71132,95920:59
    F_PETKM012301/2318.21-3,4517.9319.0033,95436,52720:59
    F_KOZAL122212/22407.60-1,27391.98428.7032,55817,01620:59
    F_EURUSD122212/221.0486-0,481.04451.056531,29445,43220:59
    F_ISGYO122212/229.63-4,279.5310.1830,63068,75320:59
    TM_O_AKBNKE280223P12.002./000.252400,000.250.2530,00080,00020:59
    F_TOASO122212/22140.76-2,22137.88144.6028,84650,74020:59
    F_USDTRY122212/2218.8014-0,1418.770618.831428,0761,373,79020:59
    F_HEKTS1222N122/N137.48-2,2735.7038.9126,52322,16120:59
    F_TRGYO122212/2218.870,2118.5619.7025,39133,77020:59
    F_KRDMD012301/2315.33-4,3715.0916.0625,26026,42320:59
    F_BIMAS122212/22123.60-6,84123.49131.8825,19119,75420:59
    F_SKBNK012301/232.82-1,742.792.8922,85725,91420:59
    F_ULKER122212/2236.65-3,0936.4938.0422,743173,49720:59
    F_TAVHL122212/2288.31-0,2986.5089.9322,13928,24920:59
    F_XAUUSD122212/221,809.500,021,788.251,811.9021,54977,08223:15
    F_ALARK122212/2287.771,4086.3491.0321,44630,22920:59
    F_ECILC122212/2228.30-0,7427.7229.1621,25824,62620:59
    F_USDTRY012301/2319.1079-0,2219.074919.157220,311424,06420:59
    F_KOZAA012301/2352.81-0,7951.4655.6318,5699,96420:59
    F_ARCLK122212/2290.82-3,2990.0594.0716,73124,34520:59
    F_USDTRY022302/2319.42000,0319.377519.469016,43082,87920:59
    F_GUBRF122212/22212.242,12206.25212.8015,126108,04020:59
    F_ALKIM122212/2245.473,2743.8346.2514,4106,62520:59
    F_XAGUSD022302/2323.5302,7522.57023.53012,95219,44623:15
    F_TURSG122212/2212.751,6712.1712.8712,62123,05220:59
    F_XAUTRYM022302/231,137.55-0,821,134.091,148.2012,35349,50220:59
    F_AKSEN122212/2252.601,6850.4052.8011,80759,22720:59
    F_TUPRS122212/22490.06-1,11485.90498.4910,74318,98420:59
    TM_O_GARANE310123P18.008./000.440,000.440.4410,00010,00020:59
    TM_O_KCHOLE310123P44.504./500.900,000.900.9010,00010,00020:59
    TM_O_ISCTRE310123P6.806./800.170,000.160.1710,00010,00020:59
    F_AKBNK012301/2317.59-3,6717.3918.308,81411,17320:59
    TM_O_AKBNKE280223P12.602./600.290,000.290.297,8007,80020:59
    F_EKGYO012301/237.45-0,277.277.627,79811,38820:59
    F_PGSUS122212/22419.360,70412.60425.107,6389,32420:59
    F_TSKB012301/234.23-1,404.184.347,46810,95520:59
    F_MGROS122212/22128.29-4,74127.05134.816,6519,26720:59
    F_YKBNK012301/2311.84-4,7511.7812.435,50426,96120:59
    F_VAKBN012301/2310.22-3,2210.1410.615,32410,91420:59
    TM_O_ARCLKE280223P80.000./001.6513,011.651.655,0006,25020:59
    TM_O_KCHOLE301222P41.501./500.980,000.980.985,0005,00020:59
    TM_O_GARANE301222P17.007./000.570,000.570.575,0005,00020:59
    F_USDTRY032303/2319.7870-0,3319.740019.83504,756176,08120:59
    F_ASELS012301/2349.64-0,6047.9351.634,3874,68920:59
    F_FROTO122212/22448.00-0,97445.77455.554,10910,09120:59
    F_SAHOL012301/2341.79-3,5141.2843.404,0552,26520:59
    F_ENJSA012301/2330.75-3,5430.3032.104,0144,60720:59
    F_DOHOL012301/238.50-2,308.458.783,93411,59920:59
    F_ODAS012301/2311.71-1,4311.5912.093,83715,24320:59
    F_ISCTR012301/2310.90-3,9610.8111.533,7776,92820:59
    F_TCELL012301/2334.66-4,6034.0036.323,7451,49820:59
    F_SISE012301/2340.59-1,7440.0641.503,6488,43320:59
    F_AEFES122212/2264.910,7963.9865.953,3148,33320:59
    F_USDTRY042304/2320.0801-0,5420.050020.17003,29513,20520:59
    F_TTKOM012301/2318.150,0617.7519.143,1853,28720:59
    F_KOZAL012301/23417.89-0,32400.11436.743,09152920:59
    F_OYAKC012301/2320.80-3,1220.6821.882,9073,35920:59
    F_TOASO012301/23143.93-1,98141.05148.022,6991,27820:59
    F_KARSN012301/2313.39-3,7413.3314.102,6652,72220:59
    TM_O_USDTRYKE301222P1800080/0081.00,0081.081.02,5005,00020:59
    TM_O_USDTRYKE280223C1925092/50295.00,00295.0295.02,5002,50020:59
    F_EREGL012301/2343.10-2,9342.7944.422,1773,99620:59
    F_XAUTRYM042304/231,201.00-0,931,196.341,213.492,10413,45020:59
    F_HALKB012301/2310.37-3,3610.3010.762,0283,34320:59
    TM_O_ISCTRE310123P7.007./000.200,000.200.202,00032,00020:59
    F_ALARK012301/2390.191,9888.6993.001,9662,32720:59
    F_XU030022302/235,632.25-2,605,570.005,793.751,7361,70123:15
    F_THYAO012301/23133.502,56129.05134.311,6872,92220:59
    F_XAUUSD022302/231,825.00-0,071,805.151,828.451,6685,01023:15
    F_HEKTS012301/2338.07-3,6236.6339.651,4442,16120:59
    F_SASA012301/23116.80-9,67116.64129.921,3461,47120:59
    F_EURTRY122212/2219.7200-0,6519.660019.88081,3104,11920:59
    F_SOKM012301/2323.80-5,5623.6324.911,2161,76320:59
    F_BIMAS012301/23126.80-6,28126.75134.331,21471820:59
    F_VESTL012301/2368.914,0564.6569.901,1671,27720:59
    F_XLBNK122212/224,005.00-3,623,967.504,174.759871,66723:15
    F_KCHOL012301/2371.83-3,1770.8073.879763,53720:59
    F_GARAN012301/2327.00-3,6726.8527.979361,90020:59
    F_CCOLA122212/22196.673,34190.05197.708481,01820:59
    F_TKFEN012301/2344.67-1,6943.8046.438481,13220:59
    TM_O_BIMASE280223P110.000./002.750,002.152.7580040020:59
    F_ECILC012301/2328.86-0,5928.5929.7773187420:59
    F_AKSEN012301/2353.601,7751.7353.606411,03220:59
    F_TTKOM022302/2318.701,2518.2019.4563816420:59
    F_ARCLK012301/2393.14-3,0692.7096.1659356020:59
    F_USDTRY122312/2325.23000,5025.046525.23005669,78820:59
    F_GUBRF012301/23217.291,93211.53217.895297,98920:59
    TM_O_KCHOLE301222P41.001./001.090,001.091.095005,00020:59
    F_XAGUSD042304/2323.7202,6822.84023.7204992,90023:15
    F_TRGYO012301/2319.34-0,7219.2520.054961,15520:59
    F_ODAS022302/2312.321,2311.9112.5548157920:59
    F_USDTRY052305/2320.5500-0,6320.502020.650038913,09720:59
    F_EREGL022302/2344.29-2,5144.0045.2938277120:59
    F_TAVHL012301/2390.23-0,5089.0091.8236558420:59
    F_ISGYO012301/239.85-4,469.7710.353641,79820:59
    F_EURUSD012301/231.0493-0,631.04721.05803502,09420:59
    F_GBPUSD122212/221.2223-0,561.21521.229231247020:59
    F_PGSUS012301/23429.640,67422.88435.0030037420:59
    F_SAHOL022302/2342.51-4,4142.4344.1528748920:59
    F_MGROS012301/23131.28-5,10130.80136.5028453420:59
    F_TUPRS012301/23502.26-1,13499.01509.0727267520:59
    F_ISCTR022302/2311.16-2,5311.1511.8726226720:59
    F_BIMAS022302/23130.66-6,05130.66134.5126123420:59
    F_KRDMD022302/2315.84-3,8815.4816.4825229320:59
    F_USDTRY062306/2321.0800-0,3321.021421.190023815,96520:59
    F_ALARK022302/2393.001,5385.7798.4023123820:59
    F_KARSN022302/2313.79-5,0313.7014.5822325120:59
    F_EURTRY122312/2326.29900,6526.009126.39902212,44520:59
    F_SISE022302/2341.57-2,0041.2042.8221933120:59
    F_FROTO012301/23456.22-1,46455.10464.9021134720:59
    TM_O_USDTRYKE310123C1925092/50120.80,00120.8120.820055,20120:59
    F_TAVHL022302/2391.46-3,0191.2097.6519719520:59
    F_X10XB122212/226,885.50-2,266,881.507,045.001699623:15
    F_ENJSA022302/2331.02-4,9931.0232.6514815120:59
    F_USDTRY022402/2425.97000,7025.130225.97001311,31420:59
    F_XAUUSD042304/231,845.350,371,826.001,848.9513097323:15
    F_SOKM022302/2324.74-5,2124.2025.5912727120:59
    F_KOZAA022302/2354.004,5752.9956.721266520:59
    F_KCHOL022302/2373.54-2,6273.0075.7612218320:59
    F_AEFES012301/2367.051,7365.7467.521171,37220:59
    F_PETKM022302/2318.80-3,2918.5919.5010972920:59
    F_USDTRY092309/2322.9200-0,0822.870022.92591071,08520:59
    F_X10XB022302/237,183.25-2,617,183.257,371.251062923:15
    F_SASA022302/23119.80-8,64119.80130.161015220:59
    F_EURUSD022302/231.0520-0,601.04921.06009432420:59
    F_AKBNK022302/2318.08-3,2117.9518.509426020:59
    F_TUPRS022302/23512.10-1,82511.18519.588910520:59
    F_VAKBN022302/2310.43-3,5210.4010.95898820:59
    F_THYAO022302/23137.002,69132.50137.378613120:59
    F_XU030042304/235,755.00-2,375,709.505,906.758027723:15
    F_EURTRY022302/2320.3700-0,1120.301020.58007722020:59
    F_VESTL022302/2369.904,0066.6871.707412620:59
    F_GUBRF022302/23220.080,05219.81224.56727620:59
    F_XLBNK022302/234,212.00-2,614,212.004,341.507216123:15
    F_YKBNK022302/2312.20-4,0112.1512.626820920:59
    F_ELCBASQ323Q3/23227.000,67222.50227.00651,11718:15
    F_XPTUSD122212/221,025.00-1,611,014.551,057.30651,06323:15
    F_ISGYO022302/2310.29-5,6010.1010.51637520:59
    F_KOZAL022302/23417.00-1,56390.80442.36635220:59
    F_HALKB022302/2310.63-3,3610.6311.05638020:59
    F_EKGYO022302/237.65-0,397.427.756320820:59
    F_HEKTS022302/2338.68-1,7537.2640.00595620:59
    F_USDTRY112311/2324.58480,6324.332924.6969501,17320:59
    F_TKFEN022302/2344.91-2,4844.9147.264811320:59
    F_USDTRY082308/2322.3230-0,1822.268022.4129481,90420:59
    F_USDTRY102310/2323.76000,2823.650123.8481471,34820:59
    F_OYAKC022302/2321.45-3,5521.4522.48445420:59
    F_AKSEN022302/2356.413,6053.7056.41438920:59
    F_ASELS022302/2350.84-0,4750.8452.254313420:59
    F_PGSUS022302/23439.121,47434.35442.26413820:59
    F_EURTRY012301/2320.0830-0,3819.999420.2351395120:59
    F_ECILC022302/2329.33-1,6429.3331.51344420:59
    F_TSKB022302/234.36-0,684.254.47301820:59
    F_EURUSD122312/231.0660-0,481.06581.07482711420:59
    F_XPDUSD122212/221,920.00-0,461,891.001,965.002411823:15
    F_ARCLK022302/2394.90-4,1894.9097.30231420:59
    F_USDTRY012401/2425.79991,1225.499225.79992014320:59
    F_GARAN022302/2327.71-3,8527.6028.26193220:59
    F_FROTO022302/23470.01-1,23470.00471.00182520:59
    F_TRGYO022302/2320.445,3620.4420.65151520:59
    F_TCELL022302/2335.49-2,8735.4735.90151520:59
    F_TOASO022302/23145.34-4,75145.34151.02151920:59
    F_DOHOL022302/238.78-1,138.568.94134320:59
    F_SKBNK022302/232.86-0,352.862.97127520:59
    F_MGROS022302/23134.80-6,86134.80136.70111220:59
    F_CNHTRY122212/222.67720,312.67672.68778220:59
    F_GBPUSD012301/231.21990,281.21991.22854120:59
    F_USDTRY072307/2321.7963-0,2521.732521.796344,51520:59
    F_GBPUSD122312/231.23280,001.19851.24624620:59
    F_X10XB042304/237,600.000,007,555.007,600.004223:15
    F_USDTRY032403/2426.4444-1,0126.444426.505535720:59
    TM_F_USDTRY12122212/2218.6900-0,6418.690018.750031320:59
    F_XPDUSD042304/231,895.000,001,755.952,143.003123:15
    F_GBPUSD022302/231.19460,001.19461.19463820:59
    F_XPTUSD022302/231,050.00-0,971,050.001,055.5524823:15
    F_XLBNK042304/234,435.00-1,234,435.004,435.0022123:15
    F_TLREF1M042304/239.2900,009.2909.2902118:15
    F_TLREF1M012301/2314.0200,0014.02014.0202220:59
    F_XPDUSD022302/231,928.000,001,928.001,928.0013123:15
    F_XPTUSD042304/231,038.804,981,038.801,038.801523:15
    F_TRT200923T18_122212/22104.4000,00104.400104.4001118:15
    F_AEFES022302/2368.571,0268.5768.5711120:59
    F_RUBTRY122212/220.314900,000.314900.314901620:59
    F_CNHTRY122312/233.98050,003.98053.98051018:15
    F_RUBTRY022302/230.000000,000.000000.000000018:15
    F_RUBTRY122312/230.000000,000.000000.000000018:15
    F_CNHTRY022302/230.00000,000.00000.00000018:15
    F_RUBTRY012301/230.000000,000.000000.000000018:15
    F_ELCBASQ324Q3/240.000,000.000.000018:15
    F_ELCBASQ123Q1/230.000,000.000.000018:15
    F_ELCBAS042304/230.000,000.000.000018:15
    F_ELCBAS062306/230.000,000.000.000018:15
    F_ELCBAS122212/220.000,000.000.0008020:59
    F_ELCBASQ424Q4/240.000,000.000.000018:15
    F_ELCBASY24SY/240.000,000.000.000018:15
    F_CNHTRY012301/230.00000,000.00000.00000018:15
    TM_O_USDTRYKE280223C2005000/500.00,000.00.00019:19
    F_XAUUSDM2-M12-/M10.000,000.000.000018:50
    F_USDTRYM2-M12-/M10.00000,000.00000.00000018:56
    F_XU030M2-M12-/M10.000,000.000.000018:50
    F_ELCBASQ124Q1/240.000,000.000.000018:15
    F_ELCBASQ223Q2/230.000,000.000.000018:15
    F_ELCBASQ224Q2/240.000,000.000.000018:15
    TM_O_USDTRYKE310123C1907090/700.00,000.00.00019:19
    F_ELCBAS022302/230.000,000.000.000018:15
    F_ELCBAS012301/230.000,000.000.000018:15
    F_ELCBASY23SY/230.000,000.000.000018:15
    F_ELCBASQ423Q4/230.000,000.000.000018:15
    F_ELCBAS032303/230.000,000.000.000018:15
    F_ELCBAS052305/230.000,000.000.000018:15
    F_SASX10122212/220.000,000.000.000018:15
    F_SASX10022302/230.000,000.000.000018:15
    F_P_USDTRY122312/230.00000,000.00000.00000018:15
    F_P_USDTRY122212/220.00000,000.00000.00000018:15
    F_P_USDTRY022302/230.00000,000.00000.00000018:15
    F_P_USDTRY012301/230.00000,000.00000.00000018:15
    F_TRT020926T17_032303/230.0000,000.0000.0000018:15
    F_TRT200923T18_032303/230.0000,000.0000.0000018:15
    F_TRT131130T14_122212/220.0000,000.0000.0000018:15
    F_TRT131130T14_032303/230.0000,000.0000.0000018:15
    F_TRT020926T17_122212/220.0000,000.0000.0000018:15
    F_TLREF1M062306/230.0000,000.0000.0000018:15
    F_TLREF1M122212/220.0000,000.0000.0000018:15
    F_TLREF1M032303/230.0000,000.0000.0000018:15
    F_TLREF1M022302/230.0000,000.0000.0000018:15
    F_TLREF1M052305/230.0000,000.0000.0000018:15
    TM_F_USDTRY22122212/220.00000,000.00000.00000018:15