Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    SözleşmeVadeSon FiyatDeğişimDüşükYüksekHacimAPGüncelleme
    F_YKBNK042104/212.06-1,442.032.11307,633486,74612:49
    F_EKGYO042104/211.79-3,241.771.85266,993397,42112:50
    F_GARAN042104/216.68-0,306.646.74206,158712,70712:49
    F_TSKB042104/211.30-3,701.281.36194,714244,74412:49
    F_PETKM042104/216.00-1,325.966.13175,612404,21012:50
    F_XU030042104/211,414.25-0,561,405.501,429.00133,955526,07712:50
    FXU030N130/N11,414.25-0,561,405.501,429.00133,955526,07712:50
    F_KRDMD042104/217.38-0,547.287.47125,077212,87612:50
    F_EREGL042104/2116.951,9916.6016.96117,930193,53712:50
    F_THYAO042104/2111.76-2,6511.6512.00113,963142,69412:50
    F_HALKB042104/214.38-2,884.334.6297,729132,13412:50
    F_DOHOL042104/213.05-0,973.033.1294,295403,66612:50
    F_AKBNK042104/214.75-0,214.734.7963,936321,18512:49
    F_SISE042104/217.27-0,827.207.3756,451376,96012:49
    F_TCELL042104/2114.31-1,8514.2714.6656,418171,88512:50
    F_XAUTRYM042104/21457.33-0,38455.90458.4542,950842,05912:50
    TM_O_GARANE310521C8.508./500.300,000.300.3040,000012:00
    TM_O_YKBNKE310821P3.003./000.250,000.250.2840,00040,00012:00
    TM_O_VAKBNE300621P6.006./000.640,000.640.6440,00040,00012:00
    F_VAKBN042104/213.43-0,873.413.4936,828181,12612:49
    F_USDTRY042104/218.21880,058.18998.234334,726962,56712:50
    F_ISCTR042104/214.81-0,624.784.8934,324211,97712:50
    TM_O_GARANE300421P8.308./301.470,001.471.4730,00030,00012:00
    TM_O_GARANE300621P8.608./601.500,001.501.5030,00030,00012:00
    F_EKGYO052105/211.79-3,761.781.8723,834126,62412:49
    F_SAHOL042104/218.21-2,038.178.4322,86781,29312:50
    TM_O_GARANE310521P8.508./500.000,000.000.0020,00020,00012:00
    F_SASA042104/2142.26-2,0242.0143.7418,42015,90512:50
    F_TTKOM042104/216.47-0,616.386.5417,32537,18912:50
    F_SOKM042104/2113.31-3,4813.2013.9416,59121,48612:50
    F_KCHOL042104/2117.93-1,6517.7918.3416,30157,55912:50
    F_TKFEN042104/2114.93-1,1914.8815.9015,22124,18412:50
    F_KOZAA042104/2114.280,4914.0814.5412,93635,39212:50
    F_ASELS042104/2115.06-0,5315.0015.2412,01269,87212:50
    F_THYAO052105/2111.96-2,6111.8512.1510,16319,69712:50
    TM_O_THYAOE300421C11.801./800.600,000.600.6010,000012:00
    TM_O_VAKBNE300421C5.205./200.200,000.190.2010,00010,00012:00
    TM_O_TCELLE300421C16.106./100.150,000.140.1510,00010,00012:00
    TM_O_AKBNKE300621P7.607./600.500,000.500.5010,00010,00012:00
    F_MGROS042104/2138.36-2,7138.1639.858,40012,07012:50
    F_XAGUSD042104/2125.0500,2424.74025.0908,034231,86412:49
    F_XAUUSD042104/211,729.15-0,491,725.801,733.807,972104,08012:50
    F_ARCLK042104/2131.89-0,7231.5832.507,07216,37612:50
    F_ENKAI042104/217.32-4,817.307.766,99019,39912:50
    F_PGSUS042104/2167.41-2,0165.8868.236,6124,52212:50
    F_TAVHL042104/2119.50-2,4019.0619.816,42028,09312:49
    F_TSKB052105/211.32-3,651.291.396,23863,62712:47
    TM_O_USDTRYKE250621C950095/00150.00,00150.0178.06,0003,00012:00
    F_GUBRF042104/2167.50-2,4667.0070.355,87622,76512:50
    F_BIMAS042104/2170.190,1469.6170.525,50713,41712:50
    F_FROTO042104/21182.00-2,13180.72187.805,3584,06712:50
    F_XAUTRYM062106/21475.45-0,40473.40476.305,303190,97312:50
    F_VESTL042104/2134.24-4,8134.0936.275,27511,37812:50
    F_HALKB052105/214.45-3,264.424.635,08513,20712:50
    TM_O_THYAOE300621P11.801./800.560,000.560.565,0005,00012:00
    TM_O_TCELLE300621P12.002./000.150,000.150.155,0005,00012:00
    TM_O_THYAOE310521P11.851./850.300,000.300.305,0005,00012:00
    TM_O_THYAOE300421P11.801./800.350,000.350.355,00010,21512:00
    TM_O_TUPRSE300421C150.000./000.000,000.000.005,0005,00012:00
    TM_O_EKGYOE300621P3.003./000.270,000.270.285,0005,00012:00
    TM_O_SISEE300421C8.108./100.070,000.070.075,0005,00012:00
    TM_O_THYAOE310521P11.301./300.480,000.480.485,0005,00012:00
    F_SISE052105/217.24-0,697.167.334,61344,92412:45
    F_TUPRS042104/2186.31-2,0085.8588.654,47710,91012:50
    F_USDTRY062106/218.50800,088.48508.52564,456154,19212:50
    F_XU030062106/211,435.50-0,671,431.251,453.754,41310,13712:50
    F_EREGL052105/2117.151,9616.8117.184,36123,61812:50
    F_KOZAL042104/21113.400,09112.55115.294,35710,37712:50
    F_ENJSA042104/2110.46-1,6010.4510.803,79115,05112:50
    F_YKBNK052105/212.10-1,412.072.143,71443,94612:45
    F_TOASO042104/2130.46-3,3330.3131.613,5575,76312:50
    F_PETKM052105/216.07-1,786.056.223,48723,06212:37
    F_OYAKC042104/216.98-0,716.947.083,34416,01712:50
    F_USDTRY052105/218.35990,098.32968.38503,208446,27212:50
    F_GARAN052105/216.80-0,156.756.842,77746,60912:50
    F_EURUSD042104/211.1896-0,111.18841.19082,61468,76312:50
    F_VAKBN052105/213.49-1,133.473.562,61018,40512:49
    F_XAGUSD062106/2125.2100,3225.06025.2602,16638,69312:49
    F_ISCTR052105/214.88-0,814.874.962,11922,77112:50
    F_SISE062106/217.410,147.027.482,10462112:49
    F_DOHOL062106/213.18-0,933.133.212,0609,99912:02
    F_EKGYO062106/211.83-3,681.831.902,0315,63812:50
    TM_O_USDTRYKE260421C798079/80108.00,00108.0152.02,0001,00012:00
    TM_O_USDTRYKE210521C800080/00128.00,00128.0185.02,0001,00012:00
    TM_O_USDTRYKE240521C710071/00405.00,00405.0415.02,0001,00012:00
    TM_O_KRDMDE300621P7.007./000.490,000.490.492,0002,00012:00
    TM_O_USDTRYKE300421P730073/00108.00,00108.0170.02,0001,00012:00
    TM_O_TUPRSE300621P75.005./000.000,000.000.002,0002,00012:00
    F_DOHOL052105/213.11-0,963.103.171,79846,16612:11
    F_AKBNK062106/214.950,204.914.971,7713,23912:49
    F_AKBNK052105/214.83-0,414.814.871,63338,59212:49
    F_ULKER042104/2121.34-1,2521.0621.711,5936,28712:49
    F_KOZAA052105/2114.490,2114.3514.781,4732,70612:50
    F_XAUUSD062106/211,733.00-0,431,729.101,736.951,46419,94312:50
    F_TCELL052105/2114.54-1,8914.5014.861,3936,70512:50
    F_CCOLA042104/2169.33-3,9468.7272.301,3601,48312:49
    F_SASA052105/2142.90-2,0342.6944.301,20962312:50
    F_KRDMD052105/217.49-0,277.417.571,0529,96412:50
    F_EURUSD052105/211.1910-0,081.18971.19161,0411,18412:50
    F_TTKOM052105/216.57-0,766.496.651,00713,00712:50
    TM_O_TUPRSE310521P80.000./001.050,001.051.051,0006,00012:00
    TM_O_HALKBE300621C4.704./700.540,000.540.541,0001,00012:00
    TM_O_VAKBNE300621C4.404./400.570,000.560.571,00013,78012:00
    F_SAHOL052105/218.31-2,588.318.5898214,15112:50
    F_KCHOL052105/2118.20-1,9418.1018.658626,63812:50
    F_ARCLK052105/2132.38-0,8032.1332.997741,39212:50
    F_GUBRF052105/2169.12-2,3268.1471.507443,90012:50
    F_PGSUS052105/2168.27-2,6966.9168.756822,83312:50
    F_HALKB062106/214.53-3,414.504.726482,87212:50
    F_MGROS052105/2138.98-2,5338.8540.506302,07312:50
    F_ISCTR062106/214.98-0,994.955.065551,18112:00
    F_VESTL052105/2133.92-5,0733.8935.985531,10112:50
    F_TUPRS052105/2187.65-2,2387.3590.105201,65312:50
    F_TSKB062106/211.35-3,571.341.4251711,87912:11
    TM_O_THYAOE300421P14.004./000.370,000.370.375004,70012:00
    TM_O_XU030E300621P1400.000./002.000,002.002.0050050012:00
    F_EURTRY042104/219.7844-0,039.75099.79024888,61512:50
    F_SOKM052105/2113.57-1,8813.4014.094881,30512:50
    F_XAUUSD082108/211,740.20-0,131,734.001,743.304562,37312:50
    F_ASELS052105/2115.29-0,5915.2516.393936,35112:50
    F_BIMAS052105/2169.29-0,0968.8069.603894,68712:50
    F_KOZAL052105/21115.470,03114.76117.253801,17012:50
    F_ENKAI052105/217.47-4,727.457.863751,46012:50
    F_ULKER062106/2121.60-2,3921.4522.3233578712:50
    F_GARAN062106/216.93-0,146.906.973356,69112:48
    F_TAVHL052105/2119.76-2,6119.4320.123144,36512:50
    F_SASA062106/2142.89-5,4242.8944.8529867612:50
    F_THYAO062106/2112.22-2,0812.0512.372952,61312:50
    F_VAKBN062106/213.57-1,113.513.622921,39012:50
    F_TAVHL062106/2120.11-3,4619.9320.5827950912:49
    F_FROTO052105/21185.32-2,26183.79190.6526050312:50
    F_YKBNK062106/212.13-1,842.122.1924212,47012:05
    F_ELCBAS042104/21290.700,80288.50291.0022068112:00
    F_XAUTRYM082108/21494.30-0,16493.10494.6021841,57012:50
    F_TKFEN052105/2115.21-0,9115.2015.761661,84812:50
    F_TOASO052105/2131.22-2,4430.8531.9414548112:50
    F_TUPRS062106/2190.00-1,6189.0091.0113228712:50
    F_KCHOL062106/2118.63-1,6918.4719.0411864112:50
    F_ULKER052105/2121.48-0,4621.1521.831171,95012:49
    F_EREGL062106/2117.271,1716.9717.281104,31912:50
    F_RUBTRY042104/210.105830,000.105830.106801031112:47
    F_USDTRY102110/219.07890,009.03009.1594803,59612:00
    F_USDTRY042204/229.82510,009.80009.89998024912:00
    F_PETKM062106/216.11-1,616.116.317796812:37
    F_OYAKC052105/217.11-0,847.047.12762,53412:49
    F_XAGUSD082108/2125.4400,0825.34025.690766,18612:49
    F_KRDMD062106/217.59-0,527.487.64711,04012:50
    F_TCELL062106/2114.75-2,3814.7515.10691,78812:50
    F_XU030082108/211,455.50-0,851,450.001,468.756884312:50
    F_ELCBASQ323Q3/23227.000,67222.50227.00651,11712:00
    F_ENJSA052105/2110.76-0,6510.6010.88632,04212:50
    F_EURTRY052105/219.95700,009.957010.1624597712:00
    F_TTKOM062106/216.62-2,226.626.795722212:50
    F_CCOLA052105/2168.68-3,8967.8371.055732512:49
    F_TKFEN062106/2115.49-1,1515.3816.00512,03112:49
    F_XU030122112/211,522.25-0,861,516.501,534.75491,26212:49
    F_USDTRY112111/219.20000,009.20009.2798483,12912:50
    F_ASELS062106/2115.630,0615.5315.744559112:50
    F_XLBNK042104/21935.50-1,21933.75947.75421,27412:50
    F_GBPUSD042104/211.37510,001.37431.37693645412:50
    F_SOKM062106/2113.75-1,7913.7514.213120112:00
    F_MGROS062106/2139.64-2,9139.6141.213029412:38
    F_SAHOL062106/218.48-2,538.488.582966112:50
    F_USDTRY122112/219.3230-0,149.32309.35002821,28712:00
    F_XLBNK062106/21969.50-1,12968.25981.002825912:50
    F_FROTO062106/21188.51-2,14186.71193.00265212:50
    F_EURUSD062106/211.1920-0,081.19041.19262412,12612:50
    F_VESTL062106/2134.12-6,0634.1235.05237812:50
    F_CNHTRY122112/211.39920,001.39921.410121712:00
    F_RUBTRY052105/210.107200,000.107200.1076920212:00
    F_ARCLK062106/2132.90-1,1132.8533.412017712:50
    F_PGSUS062106/2169.50-2,9968.3269.58176912:50
    F_USDTRY072107/218.6350-0,148.63508.672417131,49012:00
    TM_O_XU030E300621P1200.000./0022.000,0022.0022.00151512:00
    F_CNHTRY042104/211.25690,001.25531.25691412412:50
    F_CNHTRY062106/211.26910,001.26911.2692121212:50
    F_USDTRY062206/2210.19460,0010.081110.23901220212:50
    F_OYAKC062106/217.19-1,247.197.191012012:00
    F_TOASO062106/2131.88-5,2631.4532.00104112:23
    F_USDTRY022202/229.6000-0,019.60009.602091,64912:17
    F_X10XB062106/211,660.00-2,151,660.001,675.5091212:50
    F_BIMAS062106/2170.600,2070.5070.69718912:47
    F_USDTRY072207/2210.38020,0010.250010.380271912:00
    F_EURTRY062106/2110.32981,9010.120010.3298635812:50
    F_USDTRY082108/218.77330,108.77338.774365,69812:00
    F_KOZAA062106/2114.62-1,6214.5014.8056112:50
    F_KOZAL062106/21117.71-1,15115.55118.5051,59212:50
    F_ELCBAS052105/21281.000,00281.00281.0051,18212:00
    F_ELCBASQ421Q4/21350.000,00350.00350.005512:00
    F_GBPUSD062106/211.37840,001.37161.378443612:50
    F_GUBRF062106/2170.04-3,4770.0471.0536612:50
    F_CNHTRY052105/211.27670,001.27671.27673112:50
    F_ELCBAS062106/21315.000,00315.00317.00395612:00
    F_USDTRY032203/229.71330,009.71339.8247232512:50
    F_EURTRY122112/2111.22000,2711.151011.220021,28812:08
    TM_F_USDTRY16042104/218.1500-2,008.15009.140023912:00
    TM_F_USDTRY20082108/218.95790,008.95798.95791512:00
    F_USDTRY092109/218.92100,018.92108.921015,63512:50
    F_X10XB082108/211,791.000,001,791.001,791.001412:49
    F_XLBNK082108/211,010.00-1,631,010.001,010.0013112:30
    F_GBPUSD122112/211.36850,001.36851.3685184712:50
    F_ENJSA062106/2111.050,9111.0511.05153912:50
    F_USDTRY052205/229.94300,009.94309.9430110812:50
    TM_O_VAKBNE300421P5.405./400.900,000.900.90112,50012:00
    F_X10XB042104/211,635.00-0,881,635.001,635.0016412:50
    F_XLBNK122112/211,106.25-0,851,106.251,106.2518712:00
    F_X10XB122112/211,820.00-2,181,820.001,820.001212:49
    F_CCOLA062106/2172.780,0072.7872.781712:00
    F_EURUSD122112/211.19750,131.19751.197511,01412:50
    F_USDTRY012201/229.4400-0,089.44009.4400164912:00
    TM_O_USDTRYKE250521C798079/80212.90,00212.9212.911,00212:00
    F_RUBTRY122112/210.123700,000.123700.123701112:00
    F_ELCBASQ122Q1/22280.000,00280.00280.001012:00
    F_WHTDRM052105/210.00000,000.00000.00000012:00
    F_WHTDRM092109/210.00000,000.00000.00000012:00
    F_ELCBASQ422Q4/220.000,000.000.000012:00
    F_WHTANR052105/210.00000,000.00000.00000012:00
    F_ELCBASY22SY/220.000,000.000.000012:00
    F_ELCBAS082108/210.000,000.000.000012:00
    F_ELCBASY23SY/230.000,000.000.000012:00
    F_ELCBASQ423Q4/230.000,000.000.000012:00
    F_RUBTRY062106/210.000000,000.000000.000000012:00
    TM_O_USDTRYKE130921P750075/000.00,000.00.00012:00
    TM_O_USDTRYKE130921C940094/000.00,000.00.00012:00
    F_ELCBAS072107/210.000,000.000.000012:00
    F_ELCBAS092109/210.000,000.000.000012:00
    F_ELCBASQ123Q1/230.000,000.000.000012:00
    F_ELCBASQ322Q3/220.000,000.000.000012:00
    F_ELCBAS102110/210.000,000.000.000012:00
    F_ELCBASQ222Q2/220.000,000.000.000012:00
    TM_O_HALKBE300621P6.506./500.000,000.000.000012:00
    F_COTEGE052105/210.0000,000.0000.0000012:00
    F_WHTANR092109/210.00000,000.00000.00000012:00
    F_ELCBASQ321Q3/210.000,000.000.000012:00
    F_ELCBASQ223Q2/230.000,000.000.000012:00
    TM_O_USDTRYKE280421C790079/000.00,000.00.00012:00
    TM_O_THYAOE300621P13.503./500.000,000.000.000012:00
    F_SASX10042104/210.000,000.000.000012:00
    F_SASX10062106/210.000,000.000.000012:00
    F_HMSTR062106/210.000,000.000.000012:00
    F_TLREF1M062106/210.0000,000.0000.0000012:00
    F_TLREF1M052105/210.0000,000.0000.0000012:00
    F_TLREF1M082108/210.0000,000.0000.0000012:00
    F_TLREF1M042104/210.0000,000.0000.0000012:00
    F_TLREF1M092109/210.0000,000.0000.0000012:00
    F_TLREF1M072107/210.0000,000.0000.0000012:00
    F_TLREF1M102110/210.0000,000.0000.0000012:00
    TM_O_VAKBNE300621P5.505./500.000,000.000.000012:00
    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_GBPUSD052105/210.00000,000.00000.00000012:49
    TM_F_USDTRY07052105/210.00000,000.00000.00000012:00