Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    Sözleşme Vade Son Fiyat Değişim Düşük Yüksek Hacim AP Güncelleme
    F_USDTRY0218 RY/02 3.7842 0,40 3.7720 3.7845 68,030 465,201 12:28
    F_XU0300218 30/02 142.800 -0,28 142.625 143.800 52,302 377,749 12:15
    F_USDTRY0318 RY/03 3.8179 0,39 3.8060 3.8250 11,951 20,369 12:28
    F_THYAO0218 AO/02 17.16 -0,46 17.12 17.34 9,710 33,317 12:13
    F_EURTRY0218 RY/02 4.6761 0,14 4.6680 4.6773 5,716 47,533 12:28
    F_USDTRY0418 RY/04 3.8513 0,36 3.8400 3.8514 5,664 53,203 12:28
    F_VAKBN0318 BN/03 7.18 -0,83 7.02 7.46 4,979 3,914 12:07
    F_EKGYO0218 YO/02 2.52 1,61 2.48 2.54 4,271 88,856 12:12
    F_KRDMD0218 MD/02 3.26 -1,51 3.22 3.38 4,035 80,783 12:13
    F_HALKB0218 KB/02 9.67 -0,31 9.67 9.81 2,949 11,255 12:12
    F_YKBNK0218 NK/02 4.77 -1,85 4.77 4.96 2,163 26,678 12:13
    F_XAUUSD0218 SD/02 1,339.35 -0,70 1,338.10 1,344.00 2,147 16,963 12:15
    F_GARAN0218 AN/02 11.70 -0,43 11.67 11.80 2,024 31,783 12:11
    F_PETKM0318 KM/03 8.04 1,13 7.96 8.09 1,865 538 12:00
    F_XAUTRYM0218 YM/02 162.99 -0,29 162.71 163.40 1,538 24,208 12:30
    F_EURTRY0418 RY/04 4.7785 0,10 4.7735 4.7817 1,314 1,796 12:28
    F_EURUSD0218 SD/02 1.2358 -0,23 1.2351 1.2393 1,203 9,377 12:13
    F_XAUTRYM0418 YM/04 166.49 -0,28 166.00 166.64 1,164 9,821 12:30
    F_EURTRY0318 RY/03 4.7262 0,13 4.7200 4.7265 1,062 2,814 12:28
    F_XU0300418 30/04 142.000 -0,25 141.800 142.875 1,023 12,851 12:15
    F_SAHOL0318 OL/03 10.57 -1,40 10.53 10.73 914 1,962 12:06
    F_SAHOL0218 OL/02 10.44 -1,04 10.39 10.56 901 10,279 12:00
    F_PETKM0218 KM/02 7.95 0,63 7.89 7.97 721 7,467 12:07
    F_AKBNK0218 NK/02 10.35 -0,77 10.34 10.50 681 23,743 12:05
    F_USDTRY1218 RY/12 4.1310 0,32 4.1191 4.1310 599 34,427 12:28
    F_KRDMD0318 MD/03 3.28 -2,09 3.28 3.35 580 8,799 12:12
    F_ISCTR0218 TR/02 7.40 -0,40 7.40 7.48 490 68,243 12:13
    F_EKGYO0318 YO/03 2.56 1,59 2.54 2.59 455 67,621 12:13
    F_XAUUSD0418 SD/04 1,343.50 -0,68 1,342.75 1,347.00 349 4,237 12:15
    F_THYAO0318 AO/03 17.36 -0,46 17.32 17.51 334 8,391 12:15
    F_EURUSD0418 SD/04 1.2418 -0,14 1.2407 1.2445 287 2,423 12:13
    F_EREGL0218 GL/02 10.27 -0,19 10.20 10.30 270 10,573 12:13
    F_VAKBN0218 BN/02 7.05 -1,54 7.05 7.23 265 134,766 12:08
    F_YKBNK0318 NK/03 4.83 -1,43 4.83 4.97 240 32,829 12:13
    F_ELCBAS0318 AS/03 168.20 0,00 167.00 169.00 208 420 12:00
    F_TCELL0218 LL/02 15.41 0,92 15.26 15.44 201 2,606 12:04
    F_EURUSD0318 SD/03 1.2386 -0,20 1.2381 1.2407 128 558 12:13
    F_EKGYO1218 YO/12 2.87 1,41 2.85 2.90 122 2,312 12:00
    F_KCHOL0218 OL/02 17.63 -0,23 17.61 17.76 121 419 12:13
    F_XU0300618 30/06 144.125 -0,28 143.675 144.750 90 1,144 12:13
    F_XU0301218 30/12 153.050 -0,18 152.800 153.775 79 1,927 12:15
    F_SISE0218 SE/02 4.84 0,00 4.81 4.91 71 53,093 12:00
    F_XAUTRYM0618 YM/06 170.55 -0,09 169.71 170.55 70 4,429 12:30
    F_ISCTR0318 TR/03 7.49 0,13 7.49 7.57 47 1,018 12:13
    F_AKBNK0318 NK/03 10.15 0,10 10.10 10.43 43 2,422 12:12
    F_GARAN0318 AN/03 11.82 -0,42 11.82 11.99 42 678 12:07
    F_ELCBASQ218 AS/Q2 167.00 0,00 167.00 167.50 40 150 12:00
    F_ISCTR1218 TR/12 8.28 0,00 8.28 8.47 36 91 12:13
    F_EKGYO0418 YO/04 2.60 1,56 2.60 2.62 36 286 12:00
    F_ISCTR0418 TR/04 7.51 0,00 7.51 7.79 34 59 12:00
    F_TTKOM0218 OM/02 6.21 0,16 6.21 6.25 24 10,006 12:00
    F_XAUUSD0618 SD/06 1,348.00 -0,70 1,348.00 1,351.75 23 1,578 12:00
    F_SAHOL1218 OL/12 11.60 -1,86 11.60 11.75 20 167 12:00
    F_ELCBAS0418 AS/04 167.50 0,00 167.50 167.50 20 80 12:00
    F_TTKOM0318 OM/03 6.33 2,10 6.33 6.43 19 10,328 12:00
    F_TOASO0218 SO/02 31.00 2,24 30.72 31.00 18 197 12:00
    F_ARCLK0218 LK/02 19.00 -0,21 18.97 19.00 17 14,901 12:00
    F_GARAN0418 AN/04 11.79 0,00 11.23 12.05 17 27 12:00
    F_EREGL0418 GL/04 10.10 0,00 9.90 10.50 15 33 12:00
    F_HALKB1218 KB/12 10.80 -1,19 10.80 10.94 14 303 12:15
    F_ELCBAS0218 AS/02 171.00 0,00 171.00 171.00 14 472 12:00
    F_FBIST0218 ST/02 274.50 0,00 271.75 274.50 14 5 12:00
    F_HALKB0318 KB/03 9.87 -0,20 9.87 9.92 13 1,862 12:00
    F_VAKBN1218 BN/12 7.85 0,00 7.84 7.85 13 96 12:00
    F_EREGL1218 GL/12 11.01 0,00 11.00 11.28 12 139 12:14
    F_EREGL0318 GL/03 10.42 0,39 10.32 10.42 12 678 12:13
    F_FBIST0418 ST/04 278.00 0,00 278.00 279.00 11 1 12:00
    F_TCELL0418 LL/04 17.20 0,00 14.60 17.20 10 0 12:00
    F_EURTRY1218 RY/12 5.2207 0,01 5.2202 5.2350 10 1,467 12:28
    F_ELCBAS1018 AS/10 194.90 0,00 194.90 194.90 10 10 12:00
    F_ELCBAS0119 AS/01 190.00 0,00 190.00 190.00 10 10 12:00
    F_RUBTRY0318 RY/03 0.06180 0,00 0.06180 0.07340 10 0 12:00
    F_ELCBAS0718 AS/07 181.50 0,00 181.50 181.50 9 9 12:00
    F_ELCBAS0918 AS/09 181.50 0,00 181.50 181.50 9 9 12:00
    F_TOASO0418 SO/04 28.40 0,00 28.40 33.30 8 3 12:00
    F_THYAO0418 AO/04 17.56 -0,06 17.56 17.60 8 218 12:00
    F_TUPRS0218 RS/02 113.00 -0,48 113.00 113.90 7 1,142 12:00
    F_SAHOL0418 OL/04 10.50 0,00 10.50 10.50 6 2 12:00
    F_SISE1218 SE/12 5.15 0,00 5.15 5.49 6 7 12:00
    F_TOASO0318 SO/03 30.15 2,55 29.81 30.15 5 57 12:00
    F_PGSUS0318 US/03 34.69 -0,91 34.69 35.00 5 1,938 12:14
    F_KCHOL0318 OL/03 17.99 1,64 17.99 17.99 5 6 12:14
    F_WHTANR0918 NR/09 1.0425 0,00 1.0425 1.1425 5 1 20:43
    F_TUPRS0418 RS/04 107.25 -0,22 106.42 107.25 5 54 12:00
    F_ELCBAS0818 AS/08 192.00 0,00 192.00 192.00 5 5 12:00
    F_EURUSD1218 SD/12 1.2689 -0,20 1.2689 1.2705 5 1,145 12:12
    F_CNHTRY0418 RY/04 0.5691 -2,65 0.5302 0.5691 5 6 20:04
    F_TCELL0318 LL/03 15.71 0,00 15.54 15.71 4 495 12:00
    F_YKBNK1218 NK/12 5.12 -0,19 5.12 5.13 4 22 12:15
    F_ARCLK0318 LK/03 18.73 0,05 18.73 18.75 4 333 12:14
    F_ARCLK0418 LK/04 18.80 0,00 18.80 18.80 4 10 12:00
    F_PGSUS0418 US/04 34.71 0,00 34.71 34.91 4 3 12:00
    F_SISE0318 SE/03 4.89 0,00 4.89 4.92 3 57 12:00
    F_PGSUS0218 US/02 34.60 0,06 34.56 34.60 3 16,044 12:13
    F_VAKBN0418 BN/04 7.49 0,00 7.27 7.59 3 37 12:13
    F_THYAO1218 AO/12 19.42 0,00 19.23 19.42 2 427 12:13
    F_TOASO1218 SO/12 32.50 0,00 32.50 33.55 2 12 12:00
    F_KRDMD0418 MD/04 3.29 -2,08 3.29 3.40 2 39 12:00
    F_PETKM0418 KM/04 8.03 0,00 8.03 8.03 2 63 12:00
    F_TCELL1218 LL/12 17.52 0,00 15.25 17.52 2 2 12:00
    F_WHTANR0518 NR/05 1.1725 0,00 1.0725 1.1725 2 1 19:26
    F_RUBTRY0218 RY/02 0.06630 0,00 0.06630 0.06900 2 1 12:00
    F_CNHTRY1218 RY/12 0.6002 0,00 0.6002 0.6993 2 2 12:00
    F_ELCBAS1218 AS/12 200.00 0,00 200.00 200.00 1 1 12:00
    F_RUBTRY0418 RY/04 0.06326 0,00 0.06326 0.06326 1 1 19:26
    F_CNHTRY0218 RY/02 0.6003 0,00 0.6003 0.6003 1 2 12:28
    F_RUBTRY1218 RY/12 0.06640 0,00 0.06640 0.06640 1 1 12:00
    F_CNHTRY0318 RY/03 0.6017 0,00 0.6017 0.6017 1 1 12:28
    F_ELCBAS1118 AS/11 193.60 0,00 193.60 193.60 1 946 12:00
    F_ARCLK1218 LK/12 20.90 0,00 20.90 20.90 1 29 12:00
    F_KCHOL1218 OL/12 19.58 0,00 19.58 19.58 1 7 12:00
    F_ONREPOM0318 OM/03 11.13 0,00 11.13 11.13 1 1 20:01
    F_HALKB0418 KB/04 9.93 0,00 9.93 9.93 1 10 12:00
    F_TTKOM0418 OM/04 6.34 0,00 6.34 6.34 1 3 12:00
    F_SISE0418 SE/04 4.73 0,00 4.73 4.73 1 10 12:00
    F_TTKOM1218 OM/12 6.83 6,89 6.83 6.83 1 15 12:00
    F_PGSUS1218 US/12 37.50 0,00 37.50 37.50 1 6 12:00
    F_PETKM1218 KM/12 8.68 0,81 8.68 8.68 1 297 12:00
    F_KRDMD1218 MD/12 3.67 0,55 3.67 3.67 1 134 12:00
    F_TUPRS1218 RS/12 119.09 0,00 119.09 119.09 1 61 12:00
    F_ELCBAS0518 AS/05 172.20 0,00 172.20 172.20 1 67 12:00
    F_YKBNK0418 NK/04 4.86 -0,21 4.86 4.86 1 30 12:13
    F_AKBNK0418 NK/04 10.35 1,07 10.35 10.35 1 25 12:03
    F_TUPRS0318 RS/03 114.45 -0,01 114.45 114.45 1 36 12:15
    F_GARAN1218 AN/12 12.42 -1,90 12.42 12.42 1 42 12:00
    F_AKBNK1218 NK/12 11.59 0,00 11.59 11.59 1 8 12:00
    F_ELCBAS0618 AS/06 185.00 0,00 185.00 185.00 1 20 12:00
    F_COTEGE0318 GE/03 0.000 0,00 0.000 0.000 0 0 20:01
    F_WHTANR0718 NR/07 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_WHTANR0218 NR/02 0.0000 0,00 0.0000 0.0000 0 0 05:29
    F_COTEGE0518 GE/05 0.000 0,00 0.000 0.000 0 0 20:33
    F_SASX100418 10/04 0.00 0,00 0.00 0.00 0 0 20:39
    F_SASX100218 10/02 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_HMSTR0318 TR/03 0.00 0,00 0.00 0.00 0 0 20:33
    F_HMSTR0218 TR/02 0.00 0,00 0.00 0.00 0 0 20:39
    F_HMSTR0618 TR/06 0.00 0,00 0.00 0.00 0 0 19:59
    F_KCHOL0418 OL/04 0.00 0,00 0.00 0.00 0 0 07:30
    F_WHTDRM0518 RM/05 0.0000 0,00 0.0000 0.0000 0 0 20:01
    F_WHTDRM0718 RM/07 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_WHTDRM0218 RM/02 0.0000 0,00 0.0000 0.0000 0 0 05:29
    F_WHTDRM0918 RM/09 0.0000 0,00 0.0000 0.0000 0 0 20:43
    F_ONREPOM0218 OM/02 0.00 0,00 0.00 0.00 0 0 19:59
    F_ONREPOM0418 OM/04 0.00 0,00 0.00 0.00 0 0 20:39
    F_ONREPOM0518 OM/05 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_ONREPOQ118 PO/Q1 0.00 0,00 0.00 0.00 0 0 12:00
    F_ONREPOQ218 PO/Q2 0.00 0,00 0.00 0.00 0 0 12:00
    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 12:00
    F_ONREPOQ418 PO/Q4 0.00 0,00 0.00 0.00 0 0 12:00
    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_ELCBAS0419 AS/04 0.00 0,00 0.00 0.00 0 0 07:30
    F_ELCBASQ220 AS/Q2 0.00 0,00 0.00 0.00 0 0 19:02
    F_ELCBAS0319 AS/03 0.00 0,00 0.00 0.00 0 0 19:00
    F_ELCBAS0519 AS/05 0.00 0,00 0.00 0.00 0 0 07:30
    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_ELCBASQ320 AS/Q3 0.00 0,00 0.00 0.00 0 0 07:30
    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_ELCBASQ418 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_ELCBASQ318 AS/Q3 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