Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    Sözleşme Vade Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    F_USDTRY0818 RY/08 4.8300 -1,05 4.8250 4.8621 172,637 261,977 16:26
    F_XU0300818 30/08 119.675 1,79 117.800 120.075 114,008 379,102 16:11
    F_USDTRY0718 RY/07 4.7624 -1,08 4.7587 4.7945 79,107 99,792 16:26
    F_THYAO0718 AO/07 16.65 2,97 16.14 16.78 55,124 27,840 16:11
    F_GARAN0718 AN/07 7.18 3,31 6.97 7.24 27,467 46,162 16:10
    F_KRDMD0718 MD/07 4.28 2,39 4.18 4.32 18,587 74,341 16:11
    F_XAUTRYM0818 YM/08 191.29 -1,23 191.26 193.36 12,494 37,448 16:26
    F_AKBNK0818 NK/08 7.08 4,27 6.85 7.09 8,929 9,801 16:06
    F_VAKBN0818 BN/08 4.27 3,39 4.19 4.27 7,057 38,513 16:09
    F_GARAN0818 AN/08 7.31 3,39 7.13 7.34 6,733 15,084 16:10
    F_EREGL0718 GL/07 11.33 0,62 11.25 11.45 5,389 10,878 16:09
    F_USDTRY1218 RY/12 5.1050 -1,06 5.1020 5.1449 4,366 58,286 16:26
    F_AKBNK0718 NK/07 6.97 4,65 6.69 6.98 4,222 10,830 16:09
    F_XAUTRYM1018 YM/10 198.19 -0,92 198.17 199.99 3,877 19,881 16:22
    F_XAUUSD0818 SD/08 1,229.00 -0,26 1,229.00 1,235.00 3,624 19,384 16:11
    F_HALKB0718 KB/07 6.74 2,28 6.28 6.77 3,421 10,632 16:09
    F_PETKM0718 KM/07 4.42 0,91 4.40 4.45 3,334 4,767 16:09
    F_ISCTR0718 TR/07 5.09 3,04 4.98 5.12 2,256 16,806 16:08
    F_TTKOM0718 OM/07 5.16 0,98 5.14 5.24 2,194 2,563 16:07
    F_THYAO0818 AO/08 16.93 3,04 16.50 17.02 2,165 14,497 16:11
    F_EURTRY0718 RY/07 5.5807 -1,05 5.5775 5.6250 2,138 16,139 16:26
    F_YKBNK0718 NK/07 2.22 2,30 2.17 2.22 2,104 93,592 16:06
    F_YKBNK0818 NK/08 2.26 2,26 2.24 2.28 2,087 32,900 16:00
    F_KRDMD0818 MD/08 4.36 2,59 4.26 4.39 1,576 6,683 16:10
    F_EKGYO0718 YO/07 1.72 1,18 1.71 1.73 1,561 40,218 16:00
    F_ARCLK0718 LK/07 12.76 2,41 12.49 12.82 1,322 8,591 16:04
    F_VAKBN0718 BN/07 4.24 4,18 4.07 4.27 1,318 7,158 16:09
    F_TCELL0718 LL/07 11.98 1,27 11.81 12.15 1,239 2,095 16:10
    F_EURTRY0818 RY/08 5.6719 -1,06 5.6700 5.7080 1,196 47,634 16:26
    F_USDTRY1018 RY/10 4.9695 -0,90 4.9502 5.0135 1,083 5,545 16:26
    F_XAUTRYM1218 YM/12 205.67 -0,49 205.06 206.98 912 8,441 16:24
    F_EURUSD0718 SD/07 1.1720 0,07 1.1693 1.1746 849 1,440 16:11
    F_HALKB0818 KB/08 6.74 2,74 6.60 6.76 799 2,967 16:02
    F_SISE0718 SE/07 4.76 -0,42 4.72 4.83 751 2,733 16:02
    F_SAHOL0718 OL/07 8.39 2,44 8.28 8.41 654 1,234 16:00
    F_THYAO1218 AO/12 18.05 3,20 14.00 18.19 632 15,617 16:00
    F_EREGL0818 GL/08 11.54 0,96 11.42 11.63 631 1,628 16:09
    F_XU0301018 30/10 123.075 1,71 121.275 123.350 513 1,474 16:10
    F_PETKM0818 KM/08 4.51 1,12 4.47 4.54 502 1,588 16:09
    F_EURUSD0818 SD/08 1.1750 0,07 1.1699 1.1778 454 6,517 16:10
    F_ISCTR0818 TR/08 5.19 3,18 5.07 5.22 401 25,563 16:07
    F_TCELL0818 LL/08 12.24 2,09 12.12 12.33 357 217 16:10
    F_KCHOL0718 OL/07 13.31 1,29 13.20 13.33 324 579 16:10
    F_PETKM0918 KM/09 4.59 1,55 4.59 4.60 311 27 16:09
    F_XU0301218 30/12 126.650 1,67 125.000 126.800 305 2,515 16:10
    F_GARAN1218 AN/12 7.81 4,97 7.52 7.82 198 808 16:00
    F_ARCLK0818 LK/08 12.95 1,89 12.75 13.04 197 10,320 16:11
    F_EKGYO0818 YO/08 1.75 1,16 1.74 1.76 194 3,830 16:03
    F_PGSUS0718 US/07 27.68 1,65 27.42 28.14 175 11,914 16:00
    F_EKGYO1218 YO/12 1.87 1,63 1.85 1.87 168 4,401 16:00
    F_SISE0818 SE/08 4.84 0,83 4.78 4.89 165 310 16:02
    F_EURTRY1218 RY/12 6.0650 -0,72 6.0523 6.1000 163 10,750 16:22
    F_PETKM0718N1 07/18 4.43 1,84 4.38 4.44 152 6,059 16:00
    F_EKGYO0918 YO/09 1.79 0,56 1.76 1.80 116 251 16:00
    F_ELCBASQ418 AS/Q4 230.90 -0,26 229.00 230.90 115 160 16:00
    F_HALKB1218 KB/12 7.11 1,72 6.92 7.25 101 3,301 16:10
    F_TUPRS0718 RS/07 105.69 2,13 104.21 106.65 85 343 16:11
    F_ISCTR0918 TR/09 5.21 5,04 5.18 5.22 78 68 16:00
    F_XAUUSD1018 SD/10 1,235.00 -0,12 1,233.00 1,239.80 70 4,406 16:11
    F_TTKOM0818 OM/08 5.26 0,96 5.22 5.39 65 452 16:00
    F_EURTRY1018 RY/10 5.8770 -0,40 5.8770 5.9100 55 5,235 16:00
    F_KRDMD1218 MD/12 4.66 2,64 4.55 4.67 40 2,888 16:00
    F_ELCBAS0918 AS/09 215.50 0,00 213.50 215.50 40 408 16:00
    F_COTEGE1018 GE/10 9.565 0,00 8.710 10.410 39 0 16:00
    F_COTEGE0718 GE/07 8.170 0,00 7.375 8.925 37 0 16:00
    F_WHTDRM0918 RM/09 1.1445 0,00 1.0410 1.2550 37 0 16:00
    F_EURUSD1218 SD/12 1.1849 0,16 1.1801 1.1873 35 805 16:00
    F_YKBNK0818N1 08/18 2.26 2,26 2.24 2.26 31 99 16:00
    F_AKBNK1218 NK/12 7.49 2,88 7.31 7.49 29 349 16:00
    F_YKBNK1218 NK/12 2.35 0,00 2.35 2.45 28 808 16:00
    F_WHTDRM0718 RM/07 1.0055 0,00 1.0020 1.2155 27 0 16:00
    F_KRDMD0918 MD/09 4.43 1,37 4.36 4.45 27 125 16:09
    F_PETKM1218 KM/12 4.78 1,27 4.78 4.81 27 356 16:00
    F_GARAN0918 AN/09 7.53 4,87 7.39 7.55 25 70 16:00
    F_YKBNK0718N1 07/18 2.21 1,38 2.20 2.23 24 50,142 16:00
    F_ELCBAS0719 AS/07 171.60 0,00 155.10 180.50 23 142 16:00
    F_YKBNK0918 NK/09 2.17 -3,56 2.00 2.32 21 13 16:00
    F_TUPRS0818 RS/08 107.78 3,38 106.50 107.88 20 42 16:11
    F_RUBTRY1018 RY/10 0.07240 0,00 0.06690 0.07820 20 2 20:51
    F_ELCBAS1218 AS/12 233.00 0,00 233.00 233.00 20 20 16:00
    F_FBIST1018 ST/10 242.00 0,00 240.00 246.50 19 9 16:00
    F_EREGL1218 GL/12 12.15 0,75 12.05 12.25 19 1,525 16:00
    F_TTKOM0918 OM/09 5.20 0,00 5.13 5.20 18 58 16:00
    F_XAUUSD1218 SD/12 1,244.00 0,06 1,238.35 1,244.00 17 330 16:00
    F_RUBTRY0818 RY/08 0.07700 0,00 0.07471 0.08680 16 4 16:00
    F_WHTANR0718 NR/07 1.0720 0,00 0.9830 1.0720 15 0 16:00
    F_ELCBAS0818 AS/08 210.50 -0,09 210.50 210.50 15 380 16:00
    F_THYAO0918 AO/09 17.16 3,31 16.80 17.29 14 81 16:10
    F_KCHOL0818 OL/08 13.55 1,96 13.54 13.55 14 97 16:10
    F_SISE1218 SE/12 5.01 0,00 4.90 5.05 13 132 16:00
    F_AKBNK0918 NK/09 7.16 11,53 6.93 7.16 12 39 16:00
    F_ISCTR1218 TR/12 5.46 2,82 5.22 5.50 11 868 16:00
    F_ELCBAS0119 AS/01 190.00 0,00 190.00 190.00 10 10 16:00
    F_SAHOL0818 OL/08 8.55 2,89 8.42 8.55 10 198 16:00
    F_EREGL0918 GL/09 11.56 0,35 11.56 11.72 10 29 16:09
    F_KCHOL0918 OL/09 14.53 0,00 14.53 14.53 10 10 16:11
    F_ELCBAS0519 AS/05 169.00 0,00 152.20 169.00 10 0 16:00
    F_ELCBAS0819 AS/08 180.00 0,00 162.10 180.00 10 0 16:00
    F_ELCBAS0419 AS/04 185.00 0,00 155.00 185.00 10 0 16:00
    F_ELCBAS0619 AS/06 180.00 0,00 162.20 180.00 10 468 16:00
    F_PGSUS0818 US/08 27.83 0,18 27.83 28.15 9 6,463 16:11
    F_TOASO0818 SO/08 21.35 0,00 21.31 22.77 9 36 16:00
    F_ARCLK1218 LK/12 13.50 0,00 13.48 13.50 8 119 16:00
    F_PETKM0918N1 09/18 4.55 0,00 4.55 4.56 8 41 16:00
    F_PETKM1218N1 12/18 4.80 0,00 4.80 4.80 8 1,059 16:00
    F_HALKB0918 KB/09 6.77 1,65 6.77 6.82 7 117 16:00
    F_CNHTRY1018 RY/10 0.6865 -0,84 0.6865 0.6871 7 4 20:51
    F_TCELL1218 LL/12 12.52 2,71 12.29 12.60 7 40 16:00
    F_TUPRS1218 RS/12 114.00 2,31 111.68 114.00 6 89 16:00
    F_YKBNK1218N1 12/18 2.35 0,00 2.29 2.35 6 590 16:00
    F_ELCBASQ320 AS/Q3 228.80 0,00 207.10 249.90 5 0 16:00
    F_VAKBN0918 BN/09 4.18 0,00 4.01 4.18 5 3 16:00
    F_WHTANR0918 NR/09 1.0025 0,00 1.0025 1.0025 5 1 16:00
    F_ELCBASQ220 AS/Q2 197.80 0,00 179.20 215.90 5 0 16:00
    F_SISE0918 SE/09 4.93 -0,20 4.93 4.94 4 2 16:00
    F_RUBTRY0718 RY/07 0.07740 0,00 0.07740 0.08249 3 2 16:00
    F_CNHTRY0818 RY/08 0.7234 0,00 0.7233 0.7234 3 3 16:26
    F_CNHTRY0718 RY/07 0.7055 -0,13 0.7045 0.7055 2 2 16:26
    F_CNHTRY1218 RY/12 0.7707 0,00 0.7707 0.7707 2 1 16:00
    F_TOASO1218 SO/12 22.40 0,00 22.33 22.40 2 49 16:00
    F_TTKOM1218 OM/12 5.56 2,58 5.56 5.56 2 252 16:10
    F_ARCLK0918 LK/09 12.77 -1,77 12.77 13.30 2 21 16:00
    F_FBIST0818 ST/08 248.25 1,64 244.50 248.25 2 21 16:00
    F_VAKBN1218 BN/12 4.53 3,19 4.40 4.53 2 351 16:00
    F_TCELL0918 LL/09 12.41 3,94 12.41 12.41 2 50 16:00
    F_ELCBAS0718 AS/07 209.00 0,00 205.90 209.00 2 339 16:00
    F_SAHOL0918 OL/09 8.37 0,00 8.37 8.37 2 2 16:00
    F_TUPRS0918 RS/09 108.94 4,00 108.92 108.94 2 14 16:00
    F_PETKM0818N1 08/18 4.45 2,77 4.45 4.48 2 76 16:00
    F_TUPRS1218N1 12/18 109.98 0,00 109.98 109.98 1 47 16:00
    F_ELCBAS1018 AS/10 210.00 0,00 210.00 210.00 1 7 16:00
    F_EURUSD1018 SD/10 1.1853 0,53 1.1853 1.1853 1 82 16:00
    F_SAHOL1218 OL/12 8.57 0,00 8.57 8.57 1 190 16:10
    F_ELCBAS1118 AS/11 193.60 0,00 193.60 193.60 1 946 16:00
    F_ONREPOM0718 OM/07 11.13 0,00 11.13 11.13 1 1 20:01
    F_KCHOL1218 OL/12 14.60 2,03 14.60 14.60 1 119 16:00
    F_TOASO0918 SO/09 22.79 0,00 22.79 22.79 1 9 16:09
    F_PGSUS1218 US/12 29.38 4,00 29.38 29.38 1 81 16:00
    F_PGSUS0918 US/09 26.95 -3,68 26.95 26.95 1 3 16:11
    F_TOASO0718 SO/07 22.07 0,00 22.07 22.07 1 97 16:00
    F_RUBTRY1218 RY/12 0.08378 0,00 0.08378 0.08378 1 1 16:00
    F_ELCBASY19 BA/SY 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ120 AS/Q1 0.00 0,00 0.00 0.00 0 0 07:30
    F_HMSTR0818 TR/08 0.00 0,00 0.00 0.00 0 0 19:59
    F_WHTDRM1218 RM/12 0.0000 0,00 0.0000 0.0000 0 0 18:51
    F_ONREPOM1018 OM/10 0.00 0,00 0.00 0.00 0 0 19:59
    F_ONREPOM0818 OM/08 0.00 0,00 0.00 0.00 0 0 20:39
    F_ONREPOM0918 OM/09 0.00 0,00 0.00 0.00 0 0 07:30
    F_ONREPOQ119 PO/Q1 0.00 0,00 0.00 0.00 0 0 20:33
    F_ONREPOQ120 PO/Q1 0.00 0,00 0.00 0.00 0 0 19:51
    F_ONREPOQ220 PO/Q2 0.00 0,00 0.00 0.00 0 0 20:01
    F_ONREPOQ219 PO/Q2 0.00 0,00 0.00 0.00 0 0 19:59
    F_ONREPOQ419 PO/Q4 0.00 0,00 0.00 0.00 0 0 19:26
    F_ONREPOQ318 PO/Q3 0.00 0,00 0.00 0.00 0 0 16:00
    F_ONREPOQ418 PO/Q4 0.00 0,00 0.00 0.00 0 0 16:00
    F_ONREPOQ319 PO/Q3 0.00 0,00 0.00 0.00 0 0 20:43
    F_ELCBAS0219 AS/02 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS0919 AS/09 0.00 0,00 0.00 0.00 0 0 18:51
    F_ELCBAS0319 AS/03 0.00 0,00 0.00 0.00 0 0 19:00
    F_ELCBAS1019 AS/10 0.00 0,00 0.00 0.00 0 0 07:30
    F_SASX100818 10/08 0.00 0,00 0.00 0.00 0 0 20:39
    F_SASX101018 10/10 0.00 0,00 0.00 0.00 0 0 07:30
    F_HMSTR0918 TR/09 0.00 0,00 0.00 0.00 0 0 07:30
    F_HMSTR0718 TR/07 0.00 0,00 0.00 0.00 0 0 20:33
    F_HMSTR1218 TR/12 0.00 0,00 0.00 0.00 0 0 20:39
    F_WHTANR1218 NR/12 0.0000 0,00 0.0000 0.0000 0 0 18:51
    F_ELCBASQ219 AS/Q2 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ419 AS/Q4 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ420 AS/Q4 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ119 AS/Q1 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASY20 BA/SY 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ319 AS/Q3 0.00 0,00 0.00 0.00 0 0 07:30