Vadeli İşlem ve Opsiyon, viop 30, viop 100

    Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    Sözleşme Vade Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    F_XU0300619 06/19 118.475 1,78 115.750 118.725 265,661 418,163 17:20
    F_USDTRY0619 06/19 5.8495 -0,73 5.8362 5.9010 177,401 1,328,660 17:35
    F_XAUTRYM0619 06/19 252.52 -0,60 251.41 255.88 144,802 446,248 17:35
    F_THYAO0619 06/19 13.34 1,60 13.10 13.38 124,267 70,067 17:20
    F_GARAN0619 06/19 8.38 1,82 8.19 8.41 111,777 61,349 17:20
    F_AKBNK0619 06/19 6.42 2,23 6.25 6.43 60,597 32,878 17:19
    F_KRDMD0619 06/19 2.21 3,76 2.12 2.23 56,277 64,950 17:18
    F_USDTRY0819 08/19 6.0503 -0,58 6.0401 6.0940 49,728 913,439 17:35
    F_VAKBN0619 06/19 3.81 1,60 3.70 3.84 45,223 42,318 17:18
    F_XAUTRYM0819 08/19 262.31 -0,53 262.25 265.05 42,538 75,449 17:35
    F_ISCTR0619 06/19 5.51 4,16 5.28 5.53 33,717 29,500 17:20
    F_TTKOM0619 06/19 4.93 3,14 4.75 4.93 32,860 16,236 17:20
    F_XAUUSD0619 06/19 1,345.50 0,38 1,335.10 1,356.00 27,008 44,666 17:20
    F_YKBNK0619 06/19 2.25 3,21 2.17 2.25 24,249 48,857 17:19
    F_PETKM0619 06/19 5.12 -0,78 5.10 5.21 20,699 26,665 17:19
    F_EREGL0619N1 19/N1 7.51 1,49 7.36 7.51 19,498 8,163 17:15
    F_HALKB0619 06/19 5.35 0,94 5.24 5.36 12,191 27,849 17:14
    F_XU0300819 08/19 122.550 1,66 119.900 122.750 12,137 15,098 17:20
    F_PGSUS0619 06/19 41.00 2,86 39.76 41.57 10,333 8,529 17:20
    F_DOHOL0619 06/19 1.12 2,75 1.09 1.12 8,883 107,384 17:00
    F_USDTRY1219 12/19 6.4215 -1,50 6.4116 6.5171 7,319 417,634 17:34
    F_EKGYO0619 06/19 1.14 0,88 1.12 1.14 7,020 35,372 17:20
    F_USDTRY0719 07/19 5.9697 -0,65 5.9547 6.0180 5,712 18,982 17:34
    F_ASELS0619 06/19 18.50 1,70 17.97 18.58 5,283 4,980 17:13
    F_TCELL0619 06/19 12.67 1,93 12.38 12.71 4,911 30,105 17:20
    F_XAUUSD0819 08/19 1,352.00 0,40 1,346.80 1,361.50 4,552 10,412 17:20
    F_KOZAA0619 06/19 7.74 -0,51 7.60 7.84 3,121 6,904 17:13
    F_THYAO0719 07/19 13.60 1,80 13.36 13.62 3,038 4,425 17:20
    F_USDTRY1019 10/19 6.2355 -0,85 6.2303 6.3000 2,615 458,532 17:33
    F_XAUTRYM1019 10/19 272.99 -0,27 272.88 275.27 2,420 14,744 17:35
    F_SISE0619 06/19 5.19 0,78 5.09 5.21 2,263 5,326 17:12
    F_EURUSD0619 06/19 1.1198 -0,39 1.1196 1.1256 2,173 8,687 17:20
    F_ARCLK0619 06/19 18.34 2,75 17.50 18.60 2,081 2,951 17:18
    F_KCHOL0619 06/19 17.38 3,08 16.80 17.39 2,027 1,895 17:20
    F_PGSUS0719 07/19 41.00 2,89 39.88 41.51 1,740 1,013 17:20
    F_KOZAL0819 08/19 47.49 -0,11 46.89 48.34 1,733 1,724 17:00
    F_GARAN0719 07/19 8.53 1,79 8.35 8.55 1,476 3,280 17:20
    F_KRDMD0719 07/19 2.26 4,63 2.17 2.27 1,472 2,787 17:19
    F_HALKB0719 07/19 5.46 0,18 5.35 5.47 1,435 3,726 17:00
    F_AKBNK0719 07/19 6.54 2,03 6.38 6.55 1,199 6,540 17:14
    F_YKBNK0719 07/19 2.28 2,70 2.21 2.28 1,174 6,317 17:13
    F_SODA0619 06/19 7.00 -0,43 7.00 7.06 1,041 5,899 17:18
    F_TKFEN0619 06/19 27.10 0,30 26.50 27.38 1,036 1,190 17:20
    F_SAHOL0619 06/19 8.28 2,99 7.98 8.35 1,017 3,064 17:20
    F_ISCTR0719 07/19 5.62 4,46 5.38 5.63 942 1,770 17:20
    F_EKGYO0719 07/19 1.17 2,63 1.15 1.17 886 4,552 17:00
    F_TTKOM0719 07/19 5.03 2,86 4.86 5.03 827 1,141 17:20
    F_TUPRS0619 06/19 121.30 0,96 119.37 121.62 702 575 17:20
    F_PETKM0719 07/19 5.23 -0,76 5.22 5.32 634 938 17:13
    F_TKFEN0819 08/19 24.99 0,93 24.39 25.00 605 667 17:00
    F_EURTRY0619 06/19 6.5552 -1,09 6.5462 6.6369 594 12,483 17:34
    F_SOKM0819 08/19 8.75 -4,27 8.74 9.20 536 219 17:00
    F_TOASO0819 08/19 16.79 2,19 16.28 16.80 443 1,164 17:00
    F_ENJSA0819 08/19 5.31 0,19 5.25 5.34 441 1,255 17:00
    F_ENJSA0619 06/19 5.38 -0,37 5.35 5.44 427 1,569 17:20
    F_TAVHL0619 06/19 27.10 1,88 26.25 27.11 426 397 17:20
    F_VAKBN0719 07/19 3.89 1,83 3.78 3.91 347 1,087 17:00
    F_KOZAL0619 06/19 51.36 1,50 50.63 51.72 343 2,047 17:20
    F_TOASO0619 06/19 18.28 2,58 17.56 18.28 318 474 17:20
    F_BIMAS0619 06/19 80.91 0,86 79.24 81.67 241 291 17:20
    F_USDTRY1220 12/20 7.8880 -0,89 7.8401 7.9700 236 716 17:19
    F_EURTRY1219 12/19 7.3350 -1,55 7.3231 7.5892 226 2,597 17:35
    F_EREGL0719N1 19/N1 7.64 1,60 7.52 7.65 226 518 17:01
    F_ASELS0719 07/19 18.83 1,62 18.35 18.84 201 366 17:12
    F_CNHTRY0619 06/19 0.8474 -0,42 0.8434 0.8493 181 9 17:35
    F_KRDMD1219 12/19 2.40 2,56 2.32 2.40 178 6,351 17:11
    F_SOKM0619 06/19 9.34 3,78 9.04 9.58 176 219 17:16
    F_EURTRY0819 08/19 6.8222 -1,22 6.8222 6.9305 168 1,009 17:00
    F_XU0301219 12/19 130.700 2,01 127.500 130.700 152 692 17:10
    F_KOZAA0719 07/19 7.75 -1,27 7.74 7.93 151 344 17:03
    F_ISCTR1219 12/19 6.01 2,56 5.74 6.10 147 1,324 17:19
    F_GARAN1219 12/19 9.50 2,70 9.24 9.50 142 680 17:07
    F_PETKM1219 12/19 5.79 0,00 5.55 5.80 136 824 17:00
    F_ARCLK0719 07/19 18.66 3,38 17.90 18.95 127 139 17:19
    F_KRDMD0819 08/19 2.27 2,25 2.25 2.27 112 820 17:00
    F_TCELL0719 07/19 12.86 3,13 12.65 12.86 71 193 17:20
    F_EKGYO1219 12/19 1.29 0,78 1.25 1.30 70 1,492 17:00
    F_XU0301019 10/19 126.150 1,65 123.350 126.175 66 224 17:00
    F_TTKOM1219 12/19 5.48 2,43 5.06 5.48 64 1,303 17:17
    F_PGSUS1219 12/19 44.70 4,95 42.44 44.71 63 163 17:00
    F_AKBNK0819 08/19 6.63 3,27 6.54 6.63 61 55 17:00
    F_THYAO0819 08/19 13.80 1,02 13.70 13.87 60 143 17:00
    F_ELCBAS0619 06/19 216.70 0,98 213.60 216.70 59 2,050 17:20
    F_EURTRY0719 07/19 6.7231 -1,03 6.6805 6.7700 59 1,334 17:29
    F_SISE1219 12/19 5.80 -1,36 5.79 5.85 53 920 17:00
    F_VAKBN0819 08/19 3.87 3,75 3.87 3.87 51 38 17:00
    F_ISCTR0819 08/19 5.65 8,45 5.59 5.70 50 33 17:12
    F_XAUUSD1019 10/19 1,355.20 0,32 1,354.25 1,366.00 50 737 17:18
    F_KCHOL0719 07/19 17.70 3,09 17.24 17.70 49 403 17:20
    F_KOZAA1219 12/19 8.62 0,00 8.62 8.69 49 141 17:00
    F_TOASO0719 07/19 18.38 5,33 17.97 18.38 46 28 17:20
    F_THYAO1219 12/19 15.00 0,33 14.87 15.26 45 1,730 17:00
    F_XBANK0619 06/19 125.425 2,08 122.575 125.425 45 141 17:20
    F_EURUSD0719 07/19 1.1240 -0,26 1.1240 1.1276 40 473 17:08
    F_EKGYO0819 08/19 1.22 0,00 1.22 1.27 40 56 17:00
    F_YKBNK1219 12/19 2.46 2,07 2.43 2.47 40 585 17:00
    F_SISE0719 07/19 5.26 -0,38 5.22 5.31 39 153 17:12
    F_COTEGE0719 07/19 9.565 0,00 8.710 10.410 39 0 17:00
    F_EREGL0819 08/19 7.85 0,64 7.80 7.85 38 13 17:05
    F_COTEGE1019 10/19 8.170 0,00 7.375 8.925 37 0 17:00
    F_EURUSD0819 08/19 1.1285 -0,24 1.1252 1.1315 36 329 17:20
    F_CNHTRY1219 12/19 0.9178 0,00 0.9155 0.9179 36 5 17:35
    F_KCHOL0819 08/19 17.90 3,41 17.45 17.90 35 93 17:17
    F_TKFEN0719 07/19 27.51 1,21 27.00 27.67 34 200 17:20
    F_GARAN0819 08/19 8.72 0,00 8.67 8.72 33 4 17:00
    F_EURUSD1219 12/19 1.1341 -0,50 1.1341 1.1423 31 231 17:13
    F_PGSUS0819 08/19 41.08 3,95 40.31 41.32 31 42 17:00
    F_CNHTRY0719 07/19 0.8606 -0,78 0.8606 0.8643 30 2 17:34
    F_TUPRS0719 07/19 123.34 0,83 122.56 123.50 27 146 17:20
    F_GBPUSD0619 06/19 1.2554 -0,33 1.2531 1.2599 26 77 17:00
    F_EREGL1219N1 19/N1 8.43 -0,59 8.43 8.46 26 128 17:00
    F_HALKB1219 12/19 6.05 2,37 5.87 6.17 22 506 17:20
    F_PETKM0819 08/19 5.35 -0,19 5.35 5.35 22 20 17:00
    F_ASELS1219 12/19 20.75 3,08 20.26 21.08 21 400 17:20
    F_ASELS0819 08/19 18.74 0,00 18.74 18.74 21 34 17:00
    F_ELCBAS0919 09/19 325.00 0,00 325.00 325.00 20 20 17:00
    F_ELCBAS1019 10/19 318.00 0,00 318.00 318.00 20 20 17:00
    F_YKBNK0819 08/19 2.30 4,07 2.28 2.31 15 2 17:00
    F_KOZAL0719 07/19 52.74 2,17 51.63 52.78 14 80 17:20
    F_SODA1219 12/19 7.90 0,00 7.90 7.94 13 196 17:20
    F_DOHOL1219 12/19 1.26 2,44 1.26 1.26 12 683 17:00
    F_DOHOL0719 07/19 1.11 -1,77 1.11 1.11 10 130 17:00
    F_DOHOL0819 08/19 1.12 0,00 1.12 1.12 10 43 17:00
    F_CNHTRY0819 08/19 0.8648 0,00 0.8648 0.8648 10 1 17:35
    F_ARCLK1219 12/19 20.29 0,00 20.29 20.29 10 54 17:00
    F_SISE0819 08/19 5.42 0,00 5.40 5.42 9 44 17:00
    F_VAKBN1219 12/19 4.30 1,90 4.25 4.30 9 504 17:00
    F_BIMAS0719 07/19 82.15 0,92 82.14 83.41 8 9 17:20
    F_XBANK0819 08/19 127.500 4,40 122.025 127.500 8 24 17:12
    F_ENJSA1219 12/19 5.82 2,46 5.82 6.15 7 53 17:20
    F_SAHOL0719 07/19 8.41 3,44 8.20 8.42 7 41 17:20
    F_TTKOM0819 08/19 4.85 0,00 4.85 4.91 6 25 17:00
    F_TOASO1219 12/19 19.98 0,00 18.96 19.98 6 23 17:20
    F_KCHOL1219 12/19 18.78 0,00 18.73 18.78 5 203 17:20
    F_ELCBASQ320 Q3/20 228.80 0,00 207.10 249.90 5 0 17:00
    F_ELCBASQ419 Q4/19 326.00 -1,15 326.00 326.00 5 320 17:19
    F_RUBTRY0619 06/19 0.09210 0,05 0.09210 0.09210 5 1 17:00
    F_TCELL0819 08/19 13.15 0,00 13.15 13.20 5 8 17:00
    F_ELCBASQ220 Q2/20 197.80 0,00 179.20 215.90 5 0 17:00
    F_TKFEN1219 12/19 29.41 3,01 29.41 30.31 5 90 17:20
    F_SOKM1219 12/19 9.74 0,83 9.74 9.76 5 14 17:00
    F_GBPUSD0819 08/19 1.2601 -0,78 1.2601 1.2601 5 5 17:00
    F_BIMAS1219 12/19 88.88 0,00 85.24 88.88 5 152 17:20
    F_XBANK1019 10/19 133.725 0,00 133.025 133.725 4 1 17:00
    F_TUPRS1219 12/19 135.17 0,00 132.72 135.40 4 15 17:20
    F_ELCBAS0819 08/19 300.00 0,00 280.00 300.00 3 3 17:00
    F_RUBTRY0819 08/19 0.09360 0,00 0.08691 0.09360 3 3 17:00
    F_ARCLK0819 08/19 18.50 0,00 18.50 18.50 3 9 17:00
    F_HALKB0819 08/19 5.53 0,00 5.53 5.53 3 40 17:00
    F_SOKM0719 07/19 9.68 7,20 9.19 9.68 3 22 17:00
    F_SODA0719 07/19 7.17 -0,42 7.17 7.17 3 99 17:00
    F_XUSIN0819 08/19 109.625 -1,11 109.600 109.625 2 3 17:00
    F_XBANK1219 12/19 138.000 0,00 137.700 138.000 2 18 17:00
    F_TAVHL1219 12/19 29.26 0,00 29.26 30.44 2 11 17:20
    F_AKBNK1219N1 19/N1 7.04 -2,76 7.01 7.04 2 513 17:00
    F_ELCBASQ319 Q3/19 321.50 0,00 321.50 321.50 2 512 17:00
    F_TCELL1219 12/19 13.76 1,10 13.76 13.76 2 30 17:20
    F_SAHOL0819 08/19 8.11 0,00 8.11 8.11 2 13 17:00
    F_SAHOL1219 12/19 8.99 1,81 8.99 8.99 1 123 17:20
    F_WHTANR0719 07/19 1.4900 0,00 1.4900 1.4900 1 1 17:00
    F_TAVHL0819 08/19 29.45 0,00 29.45 29.45 1 1 17:00
    F_RUBTRY0719 07/19 0.09000 0,00 0.09000 0.09000 1 2 17:00
    F_ELCBAS0719 07/19 300.00 -7,44 300.00 300.00 1 2 17:00
    F_TUPRS0819 08/19 127.00 0,00 127.00 127.00 1 2 17:00
    F_RUBTRY1219 12/19 0.08101 0,00 0.08101 0.08101 1 1 17:00
    F_WHTANR0719 07/19 1.4900 0,00 1.4900 1.4900 1 1 17:00
    F_XUSIN1219 12/19 115.650 0,00 115.650 115.650 1 0 17:00
    F_KOZAL1219 12/19 49.02 0,00 49.02 49.02 1 2 17:20
    F_TAVHL0719 07/19 26.70 0,00 26.70 26.70 1 223 17:20
    F_BIMAS0819 08/19 85.80 0,00 85.80 85.80 1 1 17:00
    F_SODA0819 08/19 7.36 0,82 7.36 7.36 1 9 17:00
    F_GBPUSD0719 07/19 1.2637 -0,61 1.2637 1.2637 1 1 17:00
    F_KOZAA0819 08/19 8.03 -0,25 8.03 8.03 1 17 17:00
    F_XUSIN0619 06/19 111.975 0,00 111.975 111.975 1 1 17:00
    F_XUSIN1019 10/19 110.800 0,00 110.800 110.800 1 4 17:00
    F_ENJSA0719 07/19 5.50 1,29 5.50 5.50 1 46 17:00
    F_GBPUSD1219 12/19 1.2550 -3,46 1.2550 1.2550 1 3 17:00
    F_WHTDRM0719 07/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_HMSTR0619 06/19 0.00 0,00 0.00 0.00 0 0 19:59
    F_ELCBASY21 SY/21 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ420 Q4/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ221 Q2/21 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASY20 SY/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS1219 12/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ421 Q4/21 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ120 Q1/20 0.00 0,00 0.00 0.00 0 0 07:30
    TM_O_THYAOE180619P9.62 9./62 0.00 0,00 0.00 0.00 0 0 07:30
    TM_O_SISEE190619P6.43 6./43 0.00 0,00 0.00 0.00 0 0 07:30
    TM_O_THYAOE180619P13.01 3./01 0.00 0,00 0.00 0.00 0 1 17:00
    F_XAUUSDM2-M1 2-/M1 0.00 0,00 0.00 0.00 0 0 04:49
    F_USDTRYM2-M1 2-/M1 0.0000 0,00 0.0000 0.0000 0 0 04:49
    F_XU030M2-M1 2-/M1 0.000 0,00 0.000 0.000 0 0 04:49
    F_WHTDRM0719 07/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_WHTDRM0919 09/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_WHTDRM1219 12/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_WHTANR1219 12/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_ELCBASQ121 Q1/21 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS0320 03/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_SASX100819 08/19 0.00 0,00 0.00 0.00 0 0 20:39
    F_SASX100619 06/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_HMSTR0719 07/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_HMSTR1219 12/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_HMSTR0919 09/19 0.00 0,00 0.00 0.00 0 0 18:56
    F_ELCBASQ321 Q3/21 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS1119 11/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS0120 01/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBAS0220 02/20 0.00 0,00 0.00 0.00 0 0 07:30
    F_WHTANR0919 09/19 0.0000 0,00 0.0000 0.0000 0 0 07:30