Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    SözleşmeVadeSon FiyatDeğişimDüşükYüksekHacimAPGüncelleme
    F_YKBNK042204/225.160,004.845.201,724,0281,278,90009:00
    F_ODAS042204/222.300,002.182.381,452,3101,459,09009:00
    F_DOHOL042204/223.990,003.754.211,288,593592,40609:00
    F_EKGYO052205/222.844,032.732.931,043,012694,46620:05
    F_TSKB042204/221.750,001.671.82878,5721,304,60009:00
    F_PETKM042204/2210.630,0010.2210.67625,354536,90309:00
    F_YKBNK052205/224.960,004.945.01576,2981,396,38020:05
    F_DOHOL052205/223.934,523.763.94466,450552,52520:05
    F_SISE052205/2220.053,8919.3120.10452,207386,27220:05
    F_SISE042204/2217.530,0017.2017.62417,276323,24509:00
    F_KRDMD052205/2217.012,4716.5417.29328,955328,42720:05
    F_XU030062206/222,913.002,052,855.002,924.25291,247492,01023:15
    F_AKBNK052205/228.850,008.838.94283,5821,260,08020:05
    F_ODAS052205/222.530,002.472.56275,9081,585,18020:05
    FXU030N130/N12,907.251,852,855.002,924.25269,202492,01018:50
    F_VAKBN052205/224.69-0,424.634.75240,725445,11920:05
    F_ISCTR052205/2210.85-1,5410.7711.20237,785626,10020:05
    F_KARSN052205/225.25-5,915.185.50233,119144,89720:05
    F_TSKB052205/221.92-1,031.911.96230,2422,170,88020:05
    F_XAUTRYM062206/22964.280,70957.07975.12220,8471,032,89020:06
    F_USDTRY042204/2214.65000,0014.608514.8100212,8821,188,57009:00
    F_SAHOL052205/2221.044,5720.1821.06190,232630,66520:05
    F_THYAO052205/2243.170,1443.0343.75179,569236,28520:05
    F_USDTRY052205/2215.63931,1315.495015.7199172,103922,16820:06
    F_PETKM052205/2210.441,5610.2310.50168,858408,29820:05
    F_HALKB052205/225.71-1,385.715.89166,696295,18720:05
    F_ASELS042204/2228.370,0026.0028.70153,305184,55309:00
    F_YKBNK062206/225.130,595.085.18134,493181,15020:05
    F_EREGL052205/2235.293,1334.1535.45126,309169,49620:05
    F_ISGYO072207/2215.3920,2315.3916.91123,9484620:05
    F_ASELS052205/2224.701,6924.2325.00116,027171,23420:05
    F_GARAN052205/2215.000,1314.9815.01113,413750,12420:05
    F_SKBNK052205/221.170,001.161.19107,460282,94020:05
    F_EKGYO062206/222.914,682.853.00103,95278,28720:05
    F_XAGUSD062206/2221.540-2,2721.53022.250101,468272,23322:59
    F_HEKTS042204/2221.960,0020.9522.2989,056107,10309:00
    F_ODAS032203/221.49-2,611.471.5686,010605,14410:40
    F_USDTRY062206/2216.04501,3815.831516.135379,721832,70120:06
    F_KCHOL052205/2242.393,2941.3042.6075,371148,44820:05
    F_TKFEN042204/2224.070,0023.0024.3269,491134,47409:00
    F_PETKM032203/228.341,348.268.3868,237289,75610:40
    F_AKBNK032203/227.120,997.087.1666,5641,009,77010:40
    F_ISFIN052205/223.894,293.754.0066,516129,36620:05
    F_ISCTR062206/2211.18-0,8011.1311.4063,50035,17020:05
    F_TTKOM052205/229.940,009.7910.0962,73696,57220:05
    F_TCELL052205/2221.310,4221.1921.6962,44091,95020:05
    F_KOZAA042204/2229.370,0028.7829.8855,79166,63309:00
    F_AKBNK062206/229.100,339.089.2055,680118,59620:05
    F_SISE032203/2213.470,8213.4213.6155,081311,08010:40
    F_ISGYO052205/2212.331,3112.1112.4448,083532,31120:05
    F_XAUTRYM082208/221,022.951,291,009.861,031.1045,991119,67320:06
    F_OYAKC052205/2212.09-0,5812.0012.5240,367117,51020:05
    F_TAVHL042204/2244.450,0042.0945.1438,06639,82109:00
    F_TRGYO052205/228.381,218.358.8037,76939,51920:05
    F_HEKTS052205/2224.102,9522.8124.2437,11352,94120:05
    F_KOZAA052205/2234.90-1,2234.8535.7435,86686,95120:05
    F_HALKB062206/225.920,175.906.0634,30449,60120:05
    F_GARAN062206/2215.430,4615.3615.4831,43748,03220:05
    F_ECILC052205/2210.689,999.7810.6830,18723,94620:05
    F_SISE062206/2220.654,4519.8520.7230,08025,67420:05
    F_SOKM042204/2213.490,0012.8813.5329,27443,71609:00
    F_EREGL062206/2236.313,3635.2436.4727,69123,92520:05
    F_XAUUSD062206/221,851.10-1,031,849.701,874.5026,674113,92423:15
    F_ENJSA052205/2214.602,1714.2014.7122,77042,33020:05
    F_SAHOL062206/2221.625,0520.7421.6322,74327,53620:05
    F_ASELS032203/2225.37-1,0525.0726.0722,566102,31610:40
    F_TKFEN052205/2220.55-0,0520.4220.8721,41685,16720:05
    TM_O_KCHOLE310322P25.505./500.250,000.250.2521,00023,00010:00
    F_TUPRS042204/22258.200,00247.48258.2020,35220,48809:00
    F_TAVHL052205/2243.77-1,4243.6745.0219,39959,63020:05
    F_BIMAS052205/2286.552,5484.6087.3118,51032,40720:05
    F_BIMAS042204/2285.120,0083.9886.1518,25317,86609:00
    F_TCELL062206/2222.041,4321.8123.1017,88216,27320:05
    F_KRDMD062206/2217.042,9616.5117.3217,88115,50420:05
    F_MGROS042204/2248.640,0046.7848.6617,40113,10209:00
    F_SASA042204/2265.800,0065.2366.7917,25133,06909:00
    F_THYAO062206/2244.420,5944.1744.9416,11315,19320:05
    F_PETKM062206/2210.731,8010.5810.7915,96622,48320:05
    F_ULKER042204/2217.770,0017.0817.8715,84030,46409:00
    F_ISGYO062206/2212.781,8312.5712.8715,20022,02820:05
    F_SOKM052205/2213.890,0013.8214.2915,06727,63820:05
    F_VESTL052205/2228.451,7527.9428.6414,88252,30120:05
    F_TUPRS052205/22251.490,01249.00256.1114,82132,47320:05
    F_HEKTS032203/2214.81-1,9214.6415.1413,51245,09910:40
    F_ASELS062206/2225.341,8924.9825.6413,45721,85620:05
    F_ARCLK052205/2271.801,1171.0172.6313,35616,95620:05
    F_EURUSD052205/221.0546-0,021.05401.058912,19853,66820:06
    F_ODAS062206/222.58-0,772.562.6411,57966,90220:05
    F_GUBRF052205/2280.45-0,2480.1281.5911,46965,42420:05
    TM_O_THYAOE290422P20.000./000.400,000.400.4010,00055,00009:05
    TM_O_GARANE310322P11.801./800.210,000.210.2110,00034,20010:00
    TM_O_GARANE310322P11.701./700.180,000.180.1810,00030,00010:00
    F_SASA0522N122/N134.34-0,1734.1034.789,68331,93520:05
    F_ENJSA042204/2215.880,0015.7016.059,51817,40209:00
    F_KCHOL062206/2243.683,7842.4043.888,3757,97120:05
    F_USDTRY072207/2216.41501,7016.200016.50388,253340,04920:06
    F_TURSG052205/225.02-0,205.005.107,88330,80420:05
    F_TOASO052205/2282.101,0581.3882.897,54720,25420:05
    F_KOZAL052205/22189.40-1,40188.20194.007,16727,81320:05
    F_TTKOM062206/2210.270,8810.2210.396,93613,12220:05
    F_USDTRY082208/2216.80671,5816.620216.90966,77462,69420:06
    F_KOZAL042204/22162.130,00156.61162.606,67622,70409:00
    F_TSKB062206/221.98-0,501.972.016,60661,06820:05
    F_VAKBN062206/224.840,834.774.866,47114,01520:05
    F_XAGUSD082208/2221.760-2,1621.76022.4705,75119,02323:15
    F_MGROS052205/2245.00-2,8744.8246.815,7416,14720:05
    F_HEKTS062206/2224.803,8124.0224.975,6045,05920:05
    F_FROTO042204/22308.990,00306.46314.275,4634,02309:00
    F_DOHOL062206/224.014,973.874.025,23218,28120:05
    F_BIMAS062206/2287.423,3585.0088.135,0846,18020:05
    F_FROTO052205/22308.171,77298.87309.774,6994,91620:05
    F_TKFEN062206/2221.150,3821.1321.584,60012,50620:05
    F_AEFES052205/2229.57-1,7629.3030.684,19312,13120:05
    F_PGSUS052205/22132.52-1,38131.11136.504,0493,61620:05
    F_ALKIM052205/2224.43-3,6724.1325.703,9745,37520:05
    F_ULKER052205/2217.130,9417.0017.213,80719,08720:05
    F_SISE072207/2221.114,6620.3021.113,25880920:05
    F_USDTRY122212/2218.42002,0418.120218.57003,145130,13520:06
    F_TAVHL062206/2245.29-0,4245.1546.342,9843,69920:05
    F_KOZAA062206/2236.07-0,3935.9536.602,9814,00620:05
    F_VESTL062206/2229.342,1928.8829.532,8135,92320:05
    F_TURSG062206/225.200,975.175.232,7894,65820:05
    F_ARCLK062206/2273.751,5172.8574.572,7673,81520:05
    F_SASA0622N122/N135.440,4535.2536.272,6353,20920:05
    F_SKBNK062206/221.210,831.201.222,58531,14620:05
    F_BIMAS032203/2278.71-0,7678.5179.832,49551,25010:40
    F_KARSN062206/225.42-5,575.315.512,4096,67620:05
    F_USDTRY092209/2217.18991,7617.000017.24502,335215,94120:06
    F_XAUUSD082208/221,861.00-1,161,860.001,884.102,3194,61223:15
    F_TOASO062206/2284.602,4283.4084.602,2315,77320:05
    F_XU030082208/223,025.502,022,970.503,036.002,1232,29323:15
    F_XLBNK102210/221,880.00-9,441,830.751,915.002,018109:48
    F_XAUTRYM102210/221,082.001,201,070.001,094.221,9181,44420:06
    F_EURTRY052205/2216.49801,1016.315116.60771,8768,28320:06
    F_TRGYO062206/228.622,258.578.901,8713,00320:05
    F_TUPRS062206/22258.750,39256.93263.641,8582,21520:05
    F_ECILC062206/2211.059,9510.1411.051,7482,34820:05
    F_ISFIN062206/223.993,643.854.081,6607,37420:05
    F_THYAO072207/2245.510,9345.2145.901,4242,49620:05
    F_GUBRF062206/2282.80-0,0682.5983.621,2964,51320:05
    F_CCOLA042204/22122.220,00117.81122.491,1622,33009:00
    F_TKFEN072207/2221.770,8321.6422.091,0651,08220:05
    F_EURUSD062206/221.05600,031.05601.06399264,24820:06
    F_OYAKC062206/2212.440,5712.4012.788972,85020:05
    F_FROTO062206/22317.502,74307.84317.8588194020:05
    F_CCOLA052205/22123.74-0,37122.00125.957681,62720:05
    F_KOZAL062206/22194.05-0,26192.89196.407061,99520:05
    F_SASA052205/2267.080,0066.8068.206981,28409:35
    F_ASELS072207/2225.951,3725.5726.186754,75420:05
    F_USDTRY112211/2217.97002,0117.670018.1200585109,36520:06
    F_USDTRY102210/2217.66002,2217.359017.7093585268,76820:06
    F_XU030122212/223,285.002,733,200.003,320.005741,71123:15
    F_PGSUS062206/22136.31-0,63134.64139.1957250920:05
    F_SOKM062206/2214.27-0,0714.1514.445637,60120:05
    F_ENJSA062206/2215.093,5014.5915.095461,09920:05
    F_ENJSA072207/2215.533,7415.0415.5350651120:05
    F_EURUSD122212/221.0719-0,221.07191.07504253,58320:06
    F_XPTUSD062206/22971.651,61970.55994.004212,04322:57
    F_MGROS062206/2246.25-1,8946.1347.673691,28920:05
    F_ODAS072207/222.64-2,942.612.723464,28920:05
    F_KRDMD072207/2217.544,4016.9717.5633779920:05
    F_EURTRY062206/2216.98481,6016.909017.11053251,69220:06
    F_ULKER062206/2217.701,4317.5017.753195,65520:05
    F_EKGYO072207/223.035,212.973.1131255320:05
    F_X10XB062206/223,690.002,323,638.003,690.0025870920:10
    F_XPTUSD102210/22984.00-1,87973.10993.002472,85123:15
    F_USDTRY012301/2318.90331,9118.695019.10002392,84320:06
    F_AEFES062206/2230.62-1,0030.1230.8822287920:05
    F_SAHOL072207/2221.933,7921.2121.9321818120:05
    F_EURTRY122212/2219.78092,8119.400019.84992163,64920:06
    F_XU030102210/223,143.501,862,884.003,155.5021017020:06
    F_EREGL072207/2237.374,4135.9637.3719423820:05
    F_YKBNK072207/225.262,735.205.2619162520:05
    F_XAGUSD102210/2222.200-2,2922.20022.9901581,01323:15
    F_XLBNK062206/221,974.000,291,965.251,983.501551,68523:00
    F_ISCTR072207/2211.400,6211.3011.5714326620:05
    F_ALKIM062206/2224.74-2,9424.7425.8211921320:05
    F_USDTRY052305/2320.96602,0620.700021.08241181,43120:06
    F_TSKB072207/222.03-0,492.022.0711473420:05
    F_GARAN072207/2215.720,9015.7215.8211325920:05
    F_USDTRY062306/2321.49912,8921.250021.58001011,94920:06
    F_USDTRY042304/2320.54980,7619.900120.5800901,54520:06
    F_SKBNK072207/221.231,651.221.24811,70520:05
    F_ARCLK072207/2275.154,3674.5675.75763120:05
    F_USDTRY032303/2320.07901,8719.750020.1000743,95820:06
    F_TTKOM072207/2210.530,5710.4111.377114420:05
    F_ECILC072207/2210.976,2010.4811.01691420:05
    F_USDTRY072307/2322.00002,0421.005822.0968681,16420:06
    F_EURUSD082208/221.0601-0,141.06011.0649687220:06
    F_ELCBASQ323Q3/23227.000,67222.50227.00651,11718:15
    F_AKBNK072207/229.260,549.269.426241120:05
    F_USDTRY022302/2319.49002,3818.850019.5100542,98820:06
    F_GBPUSD052205/221.23700,121.23701.24015192420:06
    F_XPDUSD102210/222,359.600,002,352.252,483.205122523:15
    F_SASA062206/2268.560,0068.3069.14508309:50
    F_XAUUSD102210/221,878.00-1,101,878.001,900.004610323:15
    F_KARSN072207/225.53-2,125.505.574550620:05
    F_KOZAA072207/2236.75-0,3336.7537.874115620:05
    F_TCELL072207/2222.132,1721.0522.20398620:05
    F_GUBRF072207/2284.690,1284.2985.00381520:05
    F_SASA072207/2236.872,3936.4536.90348520:05
    F_XLBNK082208/222,063.251,632,054.252,063.25334223:15
    F_HEKTS072207/2225.345,4524.3925.63316120:05
    F_TRGYO072207/228.862,198.848.973010020:05
    F_ISFIN072207/224.084,084.034.182912520:05
    F_OYAKC072207/2212.620,5612.6212.99296220:05
    F_PETKM072207/2210.981,6710.7911.002512720:05
    F_CCOLA062206/22126.94-0,66126.04128.35245320:05
    F_MGROS072207/2247.04-2,1847.0447.71233420:05
    F_X10XB082208/223,836.753,543,761.003,852.50232023:15
    TM_F_USDTRY13052205/2215.1004-0,1915.052815.4500232120:06
    F_XPDUSD062206/222,120.10-1,542,100.002,170.252329323:15
    F_AEFES072207/2231.34-1,5431.2031.34228820:05
    F_DOHOL072207/224.066,013.844.06222120:05
    F_X10XB102210/223,430.000,003,415.503,474.752146123:15
    F_KCHOL072207/2244.485,4843.5045.042135820:05
    F_ELCBAS052205/221,120.00-33,451,120.001,120.002010120:06
    F_ULKER072207/2218.042,0917.9018.04191920:05
    F_VESTL072207/2229.911,8029.7530.00184520:05
    F_VAKBN072207/224.911,244.884.94184420:05
    F_RUBTRY082208/220.179010,000.179010.18350174919:26
    F_CNHTRY082208/222.3394-2,852.33942.339415118:15
    F_TOASO072207/2286.742,2685.4787.24154720:05
    F_EURTRY082208/2217.95252,9917.560118.1797133320:06
    F_SOKM072207/2214.710,5514.4914.961253620:05
    F_TUPRS072207/22260.27-0,94260.27266.32112520:05
    F_HALKB072207/226.133,206.016.16111720:05
    F_BIMAS072207/2289.994,1387.3989.9992720:05
    F_XPTUSD082208/22986.403,67986.40987.20940923:15
    F_KOZAL072207/22196.650,14196.64200.1171620:05
    F_CCOLA072207/22128.81-0,20128.62128.8571120:05
    F_USDTRY082308/2322.49703,0822.300022.497071720:06
    F_X10XB122212/223,835.25-3,643,835.253,940.006423:15
    F_FROTO072207/22315.000,61315.00318.4651520:05
    F_GBPUSD122212/221.32126,971.31021.389844820:38
    TM_F_USDTRY26052205/2215.59002,0915.304715.59004720:06
    TM_F_USDTRY10062206/2215.83504,9415.630015.83503320:06
    F_ALKIM072207/2225.863,1925.4125.863420:05
    F_PGSUS072207/22139.950,14139.94139.953520:05
    F_RUBTRY122212/220.190000,000.185900.190003309:00
    F_RUBTRY052205/220.18600-14,800.186000.186012920:06
    F_TAVHL072207/2246.24-0,8446.2446.2521320:05
    F_CNHTRY122212/222.90000,002.90002.90002110:40
    F_TURSG072207/225.290,195.285.2922020:05
    F_GBPUSD082208/221.26010,001.26011.26012409:00
    F_GBPUSD062206/221.2356-0,081.23561.2357229120:06
    F_TLREF1M112211/228.1600,008.16024.4802018:15
    F_XLBNK122212/222,217.501,592,215.002,217.5024223:15
    F_XPDUSD082208/222,520.0016,462,520.002,520.0013423:15
    F_RUBTRY062206/220.19000-20,830.190000.190001212:01
    F_CNHTRY052205/222.30080,002.30082.30081115:35
    F_CNHTRY062206/220.00000,000.00000.00000120:38
    TM_O_USDTRYKE290622C1474047/400.00,000.00.00019:26
    F_ELCBAS102210/220.000,000.000.000018:15
    F_ELCBASQ324Q3/240.000,000.000.000018:15
    F_ELCBAS112211/220.000,000.000.000018:15
    F_ELCBASQ123Q1/230.000,000.000.000018:15
    F_ELCBASQ322Q3/220.000,000.000.0008020:38
    F_ELCBASQ424Q4/240.000,000.000.000018:15
    F_ELCBAS062206/220.000,000.000.0008020:38
    F_ELCBASY24SY/240.000,000.000.000018:15
    TM_O_TTKOME290722P8.308./300.000,000.000.0000
    F_ELCBAS082208/220.000,000.000.000018:15
    TM_O_AKBNKE290722P7.507./500.000,000.000.00050,00020:37
    TM_O_SAHOLE290722P16.006./000.000,000.000.00075,00020:37
    TM_O_TTKOME290722P8.808./800.000,000.000.00010,00020:37
    TM_O_TTKOME290722P8.508./500.000,000.000.00024,00020:37
    TM_O_KCHOLE290422P26.506./500.000,000.000.0005,00009:05
    TM_O_GARANE290422P11.601./600.000,000.000.000009:05
    TM_O_THYAOE310522P20.000./000.000,000.000.0000
    TM_O_THYAOE310522P27.507./500.000,000.000.0000
    TM_O_KCHOLE310522P27.507./500.000,000.000.0000
    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_ELCBASQ224Q2/240.000,000.000.000018:15
    F_ELCBAS072207/220.000,000.000.000018:15
    TM_O_USDTRYKE300622P1400040/000.00,000.00.000
    F_ELCBASQ124Q1/240.000,000.000.000018:15
    F_ELCBASQ223Q2/230.000,000.000.000018:15
    F_ELCBASQ422Q4/220.000,000.000.0008020:38
    F_SASX10082208/220.000,000.000.000018:15
    F_SASX10062206/220.000,000.000.000018:15
    F_ELCBAS092209/220.000,000.000.000018:15
    F_ELCBASY23SY/230.000,000.000.000018:15
    F_ELCBASQ423Q4/230.000,000.000.000018:15
    TM_F_USDTRY24062206/220.00000,000.00000.00000018:56
    F_TLREF1M092209/220.0000,000.0000.0000018:15
    F_TLREF1M052205/220.0000,000.0000.0000018:15
    F_TLREF1M082208/220.0000,000.0000.0000018:15
    F_TLREF1M072207/220.0000,000.0000.0000018:15
    F_TLREF1M102210/220.0000,000.0000.0000018:15
    F_TLREF1M062206/220.0000,000.0000.0000018:15
    TM_F_USDTRY07072207/220.00000,000.00000.000000
    F_P_USDTRY082208/220.00000,000.00000.00000018:15
    F_P_USDTRY122212/220.00000,000.00000.00000010:00
    F_P_USDTRY062206/220.00000,000.00000.00000018:15
    F_P_USDTRY052205/220.00000,000.00000.00000018:15
    F_TRT020926T17_092209/220.0000,000.0000.0000018:15
    F_TRT200923T18_092209/220.0000,000.0000.0000018:15
    F_TRT131130T14_062206/220.0000,000.0000.0000000:00
    F_TRT200923T18_062206/220.0000,000.0000.0000000:00
    F_TRT131130T14_092209/220.0000,000.0000.0000018:15
    F_TRT020926T17_062206/220.0000,000.0000.0000000:00