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_XAUTRYM0819 08/19 278.37 0,24 277.28 279.54 370,452 299,457 16:05
    F_XU0300819 08/19 118.025 -1,38 117.625 119.975 149,282 419,083 15:50
    F_USDTRY0819 08/19 5.7756 0,58 5.7452 5.7971 135,052 1,043,160 16:05
    F_THYAO0819 08/19 11.02 -1,69 10.98 11.29 96,773 79,935 15:50
    F_GARAN0819 08/19 8.70 -2,03 8.66 8.95 78,713 88,716 15:48
    F_XAUTRYM1019 10/19 286.76 0,25 285.70 288.24 65,437 63,975 16:05
    F_HALKB0819 08/19 5.36 0,37 5.33 5.59 34,535 66,259 15:49
    F_AKBNK0819 08/19 6.72 -2,04 6.67 6.92 32,672 54,109 15:50
    F_PGSUS0819 08/19 67.50 5,01 62.97 67.70 32,095 14,748 15:50
    F_KRDMD0819 08/19 1.99 -0,50 1.97 2.00 31,148 77,842 15:49
    F_TTKOM0819 08/19 5.28 -3,30 5.27 5.48 25,227 18,895 15:49
    F_KRDMD0919 09/19 2.00 -1,48 2.00 2.03 25,225 8,680 15:46
    F_VAKBN0819 08/19 4.35 -0,91 4.34 4.48 22,507 58,540 15:50
    F_USDTRY1019 10/19 5.9304 0,69 5.8965 5.9554 21,254 477,036 16:05
    F_XAUUSD0819 08/19 1,497.70 -0,46 1,493.40 1,503.05 19,426 36,779 15:50
    F_YKBNK0819 08/19 2.42 -2,02 2.41 2.47 16,757 67,170 15:50
    F_USDTRY0919 09/19 5.8620 0,67 5.8300 5.8851 15,834 19,620 16:05
    F_KOZAA0819 08/19 7.91 -2,47 7.71 8.24 15,515 5,547 15:50
    F_ASELS0819 08/19 17.45 -3,75 17.43 18.44 15,356 12,037 15:50
    F_EREGL0819 08/19 6.17 -0,16 6.10 6.26 15,193 23,333 15:49
    F_PETKM0819N1 19/N1 3.30 -2,37 3.29 3.39 12,552 40,883 15:49
    F_ISCTR0819 08/19 5.34 -0,56 5.31 5.44 12,526 21,143 15:49
    F_USDTRY1219 12/19 6.0580 0,78 6.0150 6.0755 12,392 418,111 16:05
    F_EKGYO0819 08/19 1.14 -0,87 1.13 1.16 11,958 105,808 15:45
    F_EKGYO0919 09/19 1.16 -0,85 1.15 1.18 9,748 13,203 15:38
    F_YKBNK0919 09/19 2.46 -1,60 2.45 2.51 9,490 14,060 15:49
    F_GARAN0919 09/19 8.83 -1,78 8.79 9.05 9,187 11,023 15:50
    F_SODA0819 08/19 5.70 -0,52 5.68 5.81 8,468 11,464 15:49
    F_THYAO0919 09/19 11.18 -1,76 11.13 11.45 8,134 16,650 15:50
    TM_O_USDTRYKE151019C6100 61/00 62.0 0,00 62.0 73.5 8,000 4,000 15:00
    F_XU0301019 10/19 121.300 -1,28 121.000 123.200 7,813 11,222 15:50
    F_XAUUSD1019 10/19 1,503.00 -0,51 1,499.50 1,509.15 6,184 10,709 15:50
    TM_O_USDTRYKE140220C6500 65/00 135.0 0,00 135.0 167.5 5,500 2,750 15:00
    F_TCELL0819 08/19 12.37 2,57 11.90 12.40 5,439 4,538 15:50
    F_AKBNK0919 09/19 6.80 -1,73 6.77 7.00 5,105 6,069 15:41
    F_PGSUS0919 09/19 67.46 4,28 63.47 67.65 5,065 3,354 15:50
    F_HALKB0919 09/19 5.43 0,56 5.41 5.61 5,005 5,851 15:40
    F_SAHOL0819 08/19 8.36 -2,79 8.33 8.67 4,698 6,871 15:50
    F_XAUTRYM1219 12/19 294.74 0,55 293.00 295.38 4,633 11,860 16:00
    F_ARCLK0819 08/19 17.04 -2,52 16.88 17.59 4,457 7,517 15:50
    F_PETKM0919 09/19 3.34 -3,19 3.34 3.45 4,317 15,822 15:50
    TM_O_USDTRYKE151119C6200 62/00 81.0 0,00 81.0 104.5 4,000 2,000 15:00
    F_DOHOL0819 08/19 1.33 -0,75 1.31 1.36 3,981 27,192 15:38
    F_SISE0819 08/19 4.13 -2,13 4.13 4.25 3,139 12,534 15:50
    F_TTKOM0919 09/19 5.36 -3,25 5.35 5.56 2,638 2,562 15:50
    F_SAHOL1019 10/19 9.61 -1,54 9.61 10.05 2,371 1,982 15:50
    F_EREGL0919 09/19 6.24 -0,32 6.18 6.34 2,158 5,851 15:49
    TM_O_USDTRYKE161219C6300 63/00 101.0 0,00 101.0 130.5 2,000 1,000 15:00
    TM_O_USDTRYKE150120C6400 64/00 118.0 0,00 118.0 151.5 2,000 1,000 15:00
    F_ASELS0919 09/19 17.59 -3,77 17.58 18.57 1,868 1,484 15:50
    F_SODA0919 09/19 5.79 -0,34 5.78 5.89 1,720 4,522 15:49
    F_KOZAA0919 09/19 8.00 -2,44 7.88 8.35 1,520 736 15:50
    F_KCHOL0819 08/19 17.33 -1,14 17.14 17.64 1,380 3,036 15:50
    F_TKFEN0819 08/19 20.68 -2,73 20.65 21.35 1,317 2,364 15:50
    F_EURUSD0819 08/19 1.1084 -0,16 1.1074 1.1119 1,231 13,123 15:50
    F_KOZAL0819 08/19 63.28 1,10 61.00 63.50 1,144 1,763 15:50
    F_SISE0919 09/19 4.19 -1,87 4.19 4.30 1,100 2,867 15:47
    F_TUPRS0819 08/19 135.58 -0,54 134.05 136.85 841 1,200 15:48
    F_ENJSA1019 10/19 6.02 -3,37 5.93 6.21 830 2,563 15:48
    F_KOZAL1019 10/19 57.02 -1,52 56.95 58.58 804 964 15:50
    F_ARCLK0919 09/19 17.26 -2,21 17.21 17.69 751 786 15:50
    F_ISCTR0919 09/19 5.40 -0,92 5.40 5.52 713 5,635 15:40
    F_EURTRY0819 08/19 6.4082 0,45 6.3713 6.4422 707 6,284 16:05
    F_VAKBN0919 09/19 4.41 -0,90 4.40 4.54 690 5,091 15:41
    F_SAHOL0919 09/19 8.51 -1,73 8.46 8.77 687 830 15:50
    F_KRDMD1219 12/19 1.99 -1,97 1.98 2.06 579 7,610 15:49
    TM_O_USDTRYKE160919C5900 59/00 182.0 0,00 182.0 182.0 440 440 15:00
    F_TCELL0919 09/19 12.53 2,45 12.05 12.56 430 574 15:49
    F_USDTRY1220 12/20 6.8945 1,26 6.8200 6.9030 430 3,201 16:00
    F_USDTRY0220 02/20 6.2120 0,90 6.1720 6.2250 418 8,717 16:00
    F_DOHOL0919 09/19 1.34 -0,74 1.34 1.36 345 9,165 15:04
    F_SISE1219 12/19 4.40 -1,57 4.37 4.60 337 1,223 15:44
    F_HALKB1219 12/19 5.71 0,71 5.70 6.07 297 2,587 15:00
    F_YKBNK1019 10/19 2.48 -2,75 2.48 2.53 280 289 15:08
    F_BIMAS0819N1 19/N1 48.03 -1,78 47.77 48.97 278 626 15:50
    F_TAVHL0819 08/19 22.71 -1,39 22.65 23.25 268 323 15:50
    F_TOASO0819 08/19 17.51 -0,68 17.05 17.97 264 727 15:50
    F_ENJSA0819 08/19 5.85 -1,02 5.84 5.93 257 3,447 15:25
    F_TKFEN0919 09/19 20.96 -2,78 20.96 21.79 236 424 15:50
    F_XU0301219 12/19 124.700 -1,23 124.550 126.850 221 1,352 15:30
    F_XAUUSD1219 12/19 1,510.95 -0,32 1,507.00 1,516.45 221 446 15:43
    F_EURUSD0919 09/19 1.1120 -0,12 1.1104 1.1140 210 666 15:50
    F_ELCBAS1019 10/19 302.00 -0,07 301.00 302.50 174 160 15:10
    F_SOKM1019 10/19 10.24 0,10 10.11 10.36 174 331 15:50
    F_EURUSD1019 10/19 1.1112 -0,50 1.1112 1.1157 153 869 15:47
    F_GBPUSD0819 08/19 1.2190 0,26 1.2081 1.2199 147 524 15:23
    F_THYAO1219 12/19 11.67 -1,52 11.50 12.09 140 2,191 15:50
    F_SOKM0819 08/19 10.77 -2,36 10.69 11.07 120 772 15:50
    F_KOZAA1019 10/19 8.05 -7,26 8.05 8.26 111 52 15:49
    F_PETKM1219N1 19/N1 3.58 -1,38 3.55 3.70 109 1,453 15:48
    F_PGSUS1219 12/19 69.10 3,82 65.00 69.89 107 304 15:50
    F_GBPUSD0919 09/19 1.2200 0,00 1.2130 1.2325 104 96 15:00
    F_EURUSD1219 12/19 1.1180 -0,17 1.1180 1.1180 102 385 15:00
    F_PETKM1019 10/19 3.42 -2,29 3.42 3.59 92 316 15:41
    F_YKBNK1219 12/19 2.54 -2,68 2.54 2.62 74 1,351 15:09
    F_CNHTRY1019 10/19 0.8416 0,38 0.8358 0.8416 72 49 16:05
    F_EREGL1219N1 19/N1 6.65 1,22 6.50 6.66 71 226 15:00
    F_TOASO0919 09/19 17.71 -1,77 17.28 18.27 62 122 15:50
    F_TUPRS0919 09/19 137.00 -0,17 135.90 138.25 58 263 15:37
    F_KCHOL1019 10/19 17.79 -3,37 17.79 17.79 55 11 15:32
    F_PGSUS1019 10/19 67.90 4,90 63.93 67.90 51 71 15:50
    F_CNHTRY0919 09/19 0.8214 -0,01 0.8213 0.8214 50 182 16:05
    F_ISCTR1019 10/19 5.54 0,00 5.50 5.60 50 85 15:00
    F_KOZAL0919 09/19 63.91 0,36 62.00 64.09 50 380 15:05
    F_KOZAA1219 12/19 8.20 -4,87 8.20 8.67 44 1,890 15:00
    F_EURTRY1219 12/19 6.7600 0,32 6.7548 6.7861 44 2,479 16:00
    F_BIMAS0919N1 19/N1 48.70 -1,56 48.38 49.35 41 93 15:50
    F_ASELS1219 12/19 18.72 -3,31 18.72 19.65 40 613 15:50
    F_ELCBAS1219 12/19 300.50 0,00 300.50 300.50 40 30 15:00
    F_ELCBASQ419 Q4/19 306.50 2,17 306.50 308.00 40 694 15:00
    F_COTEGE1219 12/19 9.565 0,00 8.710 10.410 39 0 15:00
    F_GARAN1219 12/19 9.22 -1,91 9.22 9.50 38 630 15:31
    F_COTEGE1019 10/19 8.170 0,00 7.375 8.925 37 0 15:00
    F_SISE1019 10/19 4.44 0,23 4.35 4.44 36 332 15:00
    F_TTKOM1019 10/19 5.55 0,00 5.55 5.65 33 256 15:00
    F_XBANK0819 08/19 130.150 -1,12 129.775 133.250 32 202 15:49
    F_ELCBAS0120 01/20 315.10 0,00 315.10 315.10 30 30 15:00
    F_ELCBAS0220 02/20 307.00 0,00 307.00 307.00 30 30 15:00
    F_ISCTR1219 12/19 5.57 -1,42 5.57 5.72 28 1,049 15:07
    F_DOHOL1019 10/19 1.40 1,45 1.38 1.40 27 32 15:00
    F_SODA1019 10/19 5.96 4,20 5.96 5.96 24 216 15:00
    F_THYAO1019 10/19 11.39 -1,81 11.36 11.63 24 389 15:50
    F_BIMAS1219N1 19/N1 49.85 -0,36 49.65 51.38 23 148 15:00
    F_TCELL1019 10/19 12.60 -1,33 12.53 12.66 16 8 15:39
    F_GARAN1019 10/19 9.02 -2,17 9.00 9.05 14 243 15:48
    F_ARCLK1019 10/19 17.60 -1,18 17.58 17.76 14 76 15:00
    F_EKGYO1219 12/19 1.22 -0,81 1.22 1.23 14 2,220 15:00
    F_SODA1219 12/19 6.14 1,66 6.14 6.16 14 932 15:00
    F_GBPUSD1019 10/19 1.2160 0,00 1.2160 1.2231 13 29 15:00
    F_EKGYO1019 10/19 1.19 1,71 1.19 1.19 12 2,006 15:00
    F_EURTRY0919 09/19 6.4997 0,53 6.4997 6.5176 12 229 16:00
    F_TTKOM1219 12/19 5.66 -1,91 5.66 5.99 11 1,206 15:00
    F_ARCLK1219 12/19 18.85 1,62 18.10 18.89 10 230 15:50
    F_TAVHL0919 09/19 23.13 -2,49 22.35 23.40 10 9 15:50
    F_AKBNK1219N1 19/N1 7.02 -3,17 7.02 7.14 10 507 15:00
    F_KCHOL0919 09/19 17.44 -2,57 17.44 17.74 9 274 15:50
    F_TCELL1219 12/19 12.74 0,00 12.74 12.74 9 133 15:49
    F_VAKBN1019 10/19 4.52 -0,66 4.52 4.62 8 1,475 15:00
    F_DOHOL1219 12/19 1.44 3,60 1.39 1.44 8 695 15:00
    F_ASELS1019 10/19 18.00 -5,16 18.00 18.39 7 109 15:50
    F_TOASO1019 10/19 17.70 -9,46 17.55 17.93 7 25 15:49
    F_TOASO1219 12/19 18.51 0,00 18.51 19.20 6 113 15:00
    F_HALKB1019 10/19 5.55 0,18 5.55 5.57 6 107 15:00
    F_SAHOL1219 12/19 9.03 0,00 8.99 9.03 6 115 15:50
    F_SOKM0919 09/19 11.22 0,00 11.22 11.40 6 43 15:00
    F_AKBNK1019 10/19 7.00 -0,85 7.00 7.00 6 33 15:50
    F_TAVHL1219 12/19 24.70 0,00 24.70 25.05 5 17 15:50
    F_XBANK1219 12/19 141.350 -2,11 141.350 141.375 5 17 15:50
    F_XBANK1019 10/19 135.200 -1,46 135.200 138.700 5 36 15:20
    F_ELCBASQ220 Q2/20 197.80 0,00 179.20 215.90 5 0 15:00
    F_ELCBASQ320 Q3/20 228.80 0,00 207.10 249.90 5 0 15:00
    F_EURTRY1019 10/19 6.6050 0,86 6.5900 6.6136 4 389 16:00
    F_ELCBAS0819 08/19 297.00 -0,37 297.00 297.00 3 586 15:00
    F_EREGL1019 10/19 6.40 0,00 6.40 6.71 3 26 15:00
    F_TUPRS1019 10/19 137.51 0,00 136.55 139.00 3 14 15:00
    F_RUBTRY0819 08/19 0.08900 0,00 0.08900 0.09989 3 1 16:00
    F_XUSIN0819 08/19 110.250 0,00 110.100 110.250 3 2 15:00
    F_KOZAL1219 12/19 67.00 0,00 67.00 67.07 3 5 15:50
    F_ENJSA0919 09/19 5.93 0,00 5.93 5.94 3 21 15:19
    F_ENJSA1219 12/19 5.80 -4,13 5.80 6.10 3 65 15:00
    F_GBPUSD1219 12/19 1.2330 0,00 1.2330 1.2330 2 8 15:00
    F_BIMAS1019 10/19 47.31 0,00 47.31 47.31 2 2 15:50
    F_TKFEN1019 10/19 23.95 0,00 22.84 23.95 2 13 15:50
    F_CNHTRY0819 08/19 0.8107 0,00 0.8097 0.8107 2 54 16:05
    F_ELCBAS1119 11/19 304.00 0,83 304.00 304.00 2 75 15:00
    F_VAKBN1219 12/19 4.62 0,87 4.62 4.62 1 314 15:00
    F_TUPRS1219 12/19 140.47 0,00 140.47 140.47 1 20 15:00
    F_ELCBAS0919 09/19 306.00 0,00 306.00 306.00 1 590 15:00
    F_RUBTRY0919 09/19 0.08700 0,00 0.08700 0.08700 1 6 16:00
    F_CNHTRY1219 12/19 0.9218 0,00 0.9218 0.9218 1 1 16:00
    F_RUBTRY1019 10/19 0.09150 0,00 0.09150 0.09150 1 5 16:00
    F_RUBTRY1219 12/19 0.09350 0,00 0.09350 0.09350 1 1 16:00
    F_KCHOL1219 12/19 18.30 -4,09 18.30 18.30 1 204 15:00
    F_KRDMD1019 10/19 2.08 0,48 2.08 2.08 1 88 15:00
    F_XUSIN1019 10/19 116.600 6,24 116.600 116.600 1 4 15:00
    F_TAVHL1019 10/19 23.65 -1,38 23.65 23.65 1 414 15:50
    F_SOKM1219 12/19 11.51 0,00 11.51 11.51 1 17 15:48
    F_TKFEN1219 12/19 22.30 -1,59 22.30 22.30 1 68 15:50
    F_XUSIN1219 12/19 114.500 0,00 114.500 114.500 1 1 15:00
    F_TLREF1M0819 08/19 19.650 0,00 19.650 19.650 1 2 15:00
    F_TLREF1M1219 12/19 10.000 0,00 10.000 10.000 1 0 15:00
    F_TLREF1M1019 10/19 0.000 0,00 0.000 0.000 0 0 15:00
    F_TLREF1M0120 01/20 0.000 0,00 0.000 0.000 0 0 15:00
    F_TLREF1M1119 11/19 0.000 0,00 0.000 0.000 0 0 15:00
    F_TLREF1M0220 02/20 0.000 0,00 0.000 0.000 0 0 15:00
    F_TLREF1M0919 09/19 0.000 0,00 0.000 0.000 0 0 15:00
    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_WHTDRM0919 09/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_WHTDRM0120 01/20 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_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
    F_HMSTR0320 03/20 0.00 0,00 0.00 0.00 0 0 07:30
    TM_O_AKBNKE050919C8.00 8./00 0.00 0,00 0.00 0.00 0 0 15:00
    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_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_SASX101019 10/19 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_HMSTR0819 08/19 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_WHTANR0919 09/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_WHTANR0120 01/20 0.0000 0,00 0.0000 0.0000 0 0