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_USDTRY0419 04/19 5.8479 0,36 5.8350 5.8650 112,065 1,511,140 19:45
    F_XU0300419 04/19 120.975 -0,78 120.325 121.850 85,957 422,195 19:45
    F_XAUTRYM0419 04/19 240.10 0,54 239.40 240.96 68,537 272,329 19:45
    F_THYAO0419 04/19 14.03 -1,75 13.97 14.23 50,448 66,042 19:44
    F_THYAO0419 04/19 14.03 -1,75 13.97 14.23 50,448 66,042 19:44
    F_GARAN0419 04/19 8.35 -1,76 8.32 8.48 38,270 116,936 19:44
    F_GARAN0419 04/19 8.35 -1,76 8.32 8.48 38,270 116,936 19:44
    F_KRDMD0419 04/19 2.42 0,83 2.38 2.46 36,433 95,658 19:44
    F_KRDMD0419 04/19 2.42 0,83 2.38 2.46 36,433 95,658 19:44
    F_AKBNK0419 04/19 6.18 -1,90 6.15 6.26 34,306 51,267 19:44
    F_USDTRY0619 06/19 6.0599 0,71 6.0249 6.0630 30,759 1,139,780 19:45
    F_XAUTRYM0619 06/19 249.66 0,87 248.18 250.00 23,027 116,561 19:45
    F_USDTRY0519 05/19 5.9735 0,60 5.9469 5.9759 19,940 51,416 19:45
    F_ISCTR0419 04/19 5.83 -2,18 5.83 5.93 19,500 39,537 19:44
    F_ISCTR0419 04/19 5.83 -2,18 5.83 5.93 19,500 39,537 19:44
    F_YKBNK0419 04/19 2.21 -0,45 2.18 2.22 10,024 98,486 19:44
    F_VAKBN0419 04/19 4.22 -2,09 4.20 4.31 9,595 61,108 19:44
    F_VAKBN0419 04/19 4.22 -2,09 4.20 4.31 9,595 61,108 19:44
    F_HALKB0419 04/19 6.22 -0,80 6.19 6.32 6,904 33,220 19:44
    F_HALKB0419 04/19 6.22 -0,80 6.19 6.32 6,904 33,220 19:44
    F_TTKOM0619 06/19 4.34 -0,23 4.21 4.44 6,181 8,476 19:05
    F_PETKM0419 04/19 4.63 -0,86 4.61 4.66 5,882 26,027 19:44
    F_XAUUSD0419 04/19 1,275.75 -0,08 1,275.35 1,280.35 5,872 40,966 19:45
    F_ISCTR0519 05/19 5.97 -1,97 5.97 6.05 3,761 8,256 19:44
    F_KRDMD0519 05/19 2.47 0,41 2.44 2.51 3,569 5,182 19:44
    F_XU0300619 06/19 124.150 -0,88 123.800 125.000 3,525 8,990 19:45
    F_DOHOL0419 04/19 1.08 1,89 1.03 1.10 2,876 52,588 19:44
    F_DOHOL0419 04/19 1.08 1,89 1.03 1.10 2,876 52,588 19:44
    F_ARCLK0419 04/19 18.85 -0,89 18.83 19.31 2,727 4,346 19:44
    F_ARCLK0419 04/19 18.85 -0,89 18.83 19.31 2,727 4,346 19:44
    F_EREGL0419 04/19 9.25 -0,54 9.21 9.31 2,685 11,205 19:44
    F_EREGL0419 04/19 9.25 -0,54 9.21 9.31 2,685 11,205 19:44
    F_TTKOM0419 04/19 4.43 -1,12 4.41 4.47 2,660 13,279 19:44
    F_TTKOM0419 04/19 4.43 -1,12 4.41 4.47 2,660 13,279 19:44
    F_KCHOL0419 04/19 17.08 0,23 16.84 17.17 2,473 2,533 19:44
    F_KCHOL0419 04/19 17.08 0,23 16.84 17.17 2,473 2,533 19:44
    F_THYAO0519 05/19 14.35 -1,44 14.30 14.52 2,199 4,799 19:44
    F_AKBNK0519 05/19 6.31 -1,87 6.29 6.39 2,095 9,514 19:44
    F_USDTRY0819 08/19 6.2689 0,65 6.2405 6.2700 1,810 691,770 19:45
    F_SISE0419 04/19 5.95 -0,83 5.92 6.00 1,802 4,954 19:44
    F_EKGYO0419 04/19 1.48 -0,67 1.47 1.48 1,761 39,632 19:44
    F_EKGYO0419 04/19 1.48 -0,67 1.47 1.48 1,761 39,632 19:44
    F_KOZAA0619 06/19 5.59 3,33 5.29 5.63 1,724 3,153 19:05
    F_XAUTRYM0819 08/19 259.61 0,71 258.51 260.00 1,606 15,587 19:45
    F_KOZAL0619 06/19 44.98 7,43 40.73 44.98 1,473 1,384 19:05
    F_TCELL0419 04/19 12.84 0,08 12.63 12.84 1,330 4,878 19:44
    F_DOHOL0519 05/19 1.11 0,91 1.08 1.12 1,284 1,877 19:44
    F_XAUUSD0619 06/19 1,281.25 0,00 1,281.00 1,285.50 1,252 6,219 19:45
    F_YKBNK0519 05/19 2.25 -0,44 2.23 2.26 1,186 221,622 19:44
    F_USDTRY1219 12/19 6.7344 0,43 6.6990 6.7418 1,180 137,522 19:45
    F_SAHOL0419 04/19 7.82 -1,76 7.78 7.90 1,163 3,957 19:44
    F_SAHOL0419 04/19 7.82 -1,76 7.78 7.90 1,163 3,957 19:44
    F_GARAN0519 05/19 8.53 -1,73 8.51 8.67 1,161 3,164 19:44
    F_KCHOL0519 05/19 17.47 0,69 17.25 17.53 1,068 1,285 19:44
    F_VAKBN0519 05/19 4.33 -1,59 4.30 4.35 975 23,801 19:44
    F_PGSUS0419 04/19 29.89 -1,55 29.75 30.28 939 3,988 19:44
    F_PGSUS0419 04/19 29.89 -1,55 29.75 30.28 939 3,988 19:44
    F_KOZAA0419 04/19 5.66 -0,35 5.60 5.67 889 4,484 19:44
    F_KOZAA0419 04/19 5.66 -0,35 5.60 5.67 889 4,484 19:44
    F_USDTRY1019 10/19 6.4938 0,68 6.4697 6.4950 885 138,005 19:45
    F_SODA0419 04/19 7.26 -0,41 7.26 7.35 777 2,967 19:44
    F_SODA0419 04/19 7.26 -0,41 7.26 7.35 777 2,967 19:44
    F_HALKB0519 05/19 6.35 -0,94 6.33 6.41 769 2,685 19:44
    F_EURTRY0419 04/19 6.5839 0,37 6.5506 6.5996 645 24,259 19:45
    F_ENJSA0419 04/19 5.50 0,55 5.42 5.53 574 2,146 19:44
    F_ENJSA0419 04/19 5.50 0,55 5.42 5.53 574 2,146 19:44
    F_XUSIN0619 06/19 123.225 0,00 123.225 123.750 565 8 19:05
    F_TUPRS0419 04/19 126.05 -2,54 125.87 128.91 539 1,545 19:44
    F_EKGYO0519 05/19 1.50 0,67 1.48 1.50 523 7,666 19:44
    F_EURUSD0419 04/19 1.1265 0,06 1.1252 1.1270 501 12,873 19:45
    F_TTKOM0519 05/19 4.52 -1,53 4.52 4.56 483 1,543 19:44
    F_TKFEN0419 04/19 24.75 0,86 24.25 24.87 462 2,752 19:44
    F_TKFEN0419 04/19 24.75 0,86 24.25 24.87 462 2,752 19:44
    F_PETKM0519 05/19 4.74 -0,84 4.72 4.76 428 3,904 19:44
    F_ARCLK0519 05/19 19.34 -1,02 19.28 19.99 366 5,215 19:44
    F_ASELS0419 04/19 21.10 -1,08 21.03 21.30 353 4,511 19:44
    F_ASELS0419 04/19 21.10 -1,08 21.03 21.30 353 4,511 19:44
    F_KOZAL0419 04/19 42.30 -0,75 42.20 42.43 301 1,221 19:44
    F_KOZAL0419 04/19 42.30 -0,75 42.20 42.43 301 1,221 19:44
    F_BIMAS0519 05/19 82.13 -0,68 82.13 83.04 298 680 19:44
    F_KRDMD0619 06/19 2.43 0,83 2.38 2.46 296 1,434 19:44
    F_DOHOL1219 12/19 1.28 8,47 1.26 1.30 227 260 19:44
    F_PGSUS0519 05/19 30.52 -1,64 30.50 30.89 205 5,647 19:44
    F_KOZAL0519 05/19 43.27 -0,14 43.17 43.38 183 715 19:44
    F_SODA0519 05/19 7.15 -0,14 7.14 7.22 168 708 19:44
    F_KOZAA0519 05/19 5.81 -0,51 5.74 5.81 160 1,260 19:44
    F_TAVHL0419 04/19 24.15 -0,90 24.10 24.51 145 488 19:44
    F_TAVHL0419 04/19 24.15 -0,90 24.10 24.51 145 488 19:44
    F_AKBNK1219N1 19/N1 7.20 0,00 5.82 7.35 125 83 19:44
    F_EURTRY0519 05/19 6.7450 0,80 6.6734 6.7450 122 336 19:45
    F_EREGL0519 05/19 8.23 -0,24 8.18 8.27 115 2,271 19:44
    F_TCELL0619 06/19 13.41 0,00 12.91 16.76 98 16 19:44
    F_TOASO0419 04/19 18.33 -0,33 18.22 18.40 93 750 19:44
    F_TOASO0419 04/19 18.33 -0,33 18.22 18.40 93 750 19:44
    F_BIMAS0419 04/19 81.70 0,45 80.93 81.90 90 1,137 19:44
    F_BIMAS0419 04/19 81.70 0,45 80.93 81.90 90 1,137 19:44
    F_YKBNK1219 12/19 2.51 -0,79 2.49 2.53 86 602 19:44
    F_TKFEN0519 05/19 25.30 1,00 24.80 25.32 80 333 19:44
    F_SAHOL0519 05/19 7.97 -2,21 7.97 8.00 79 589 19:44
    F_ELCBAS0519 05/19 215.00 3,66 208.60 228.00 70 1,151 19:45
    F_TUPRS0519 05/19 129.65 -2,18 128.80 130.76 68 220 19:44
    F_XBANK0419 04/19 127.000 -2,04 126.675 129.825 61 434 19:45
    F_XAUUSD0819 08/19 1,287.00 0,15 1,287.00 1,293.90 59 288 19:45
    F_VAKBN1219 12/19 5.00 -1,57 4.96 5.17 56 215 19:44
    F_KCHOL1219 12/19 19.98 5,16 18.80 20.15 53 37 19:44
    F_ELCBASQ319 Q3/19 310.10 -3,06 310.10 310.10 50 479 19:45
    F_TTKOM1219 12/19 5.25 0,38 5.20 5.25 44 1,288 19:44
    F_ELCBASQ419 Q4/19 320.00 0,00 319.50 320.00 40 345 19:45
    F_KCHOL0619 06/19 17.60 0,34 17.44 17.60 39 122 19:44
    F_COTEGE0719 07/19 9.565 0,00 8.710 10.410 39 0 19:05
    F_COTEGE0519 05/19 8.170 0,00 7.375 8.925 37 0 19:05
    F_XU0300819 08/19 128.750 -1,08 128.750 129.500 35 252 19:45
    F_EURTRY0619 06/19 6.8655 1,04 6.8200 6.8655 35 1,470 19:45
    F_EURTRY1219 12/19 7.7543 0,90 7.6808 7.7543 35 1,749 19:45
    F_XU0301219 12/19 140.475 -0,85 140.325 141.150 31 1,367 19:45
    F_ASELS0519 05/19 21.70 -0,73 21.61 21.72 28 476 19:44
    F_HALKB0619 06/19 6.47 -0,31 6.47 6.54 25 195 19:44
    F_EKGYO1219 12/19 1.75 -1,13 1.73 1.75 24 2,162 19:44
    F_ELCBAS0619 06/19 236.00 1,55 234.00 244.00 24 852 19:45
    F_HALKB1219 12/19 7.35 -0,54 7.27 7.43 23 291 19:44
    F_ELCBAS0719 07/19 171.60 0,00 155.10 180.50 23 142 19:05
    F_KRDMD1219 12/19 2.61 0,00 2.60 2.67 22 1,899 19:44
    F_ENJSA0519 05/19 5.64 1,08 5.58 5.64 22 244 19:44
    F_SOKM0419 04/19 9.08 -1,20 9.02 9.08 22 508 19:44
    F_SOKM0419 04/19 9.08 -1,20 9.02 9.08 22 508 19:44
    F_SISE0519 05/19 5.95 -0,34 5.91 5.95 21 3,146 19:44
    F_YKBNK0619 06/19 2.32 0,87 2.25 2.32 21 80 19:44
    F_TAVHL0519 05/19 25.02 -0,36 24.70 25.06 20 41 19:44
    F_THYAO0619 06/19 14.58 -2,47 14.58 14.61 19 88 19:44
    F_PETKM0619 06/19 4.83 -0,82 4.83 4.96 19 149 19:44
    F_AKBNK0619 06/19 6.76 0,00 6.76 6.76 18 19 19:44
    F_ASELS1219 12/19 24.12 -4,06 24.12 25.30 18 366 19:44
    F_TCELL0519 05/19 13.12 -0,38 13.00 13.12 17 76 19:44
    F_THYAO1219 12/19 16.40 -2,84 16.20 16.44 15 1,081 19:44
    F_EREGL0619 06/19 8.38 -0,12 8.34 8.44 14 126 19:44
    F_VAKBN0619 06/19 4.50 0,00 4.50 4.55 14 16 19:44
    F_CNHTRY0419 04/19 0.8699 0,07 0.8696 0.8720 13 13 19:45
    F_CNHTRY0519 05/19 0.8730 0,00 0.8730 0.8730 10 5 19:45
    F_RUBTRY0519 05/19 0.09729 0,00 0.07981 0.09729 10 16 19:05
    F_ELCBAS0819 08/19 180.00 0,00 162.10 180.00 10 0 19:05
    F_EURUSD0519 05/19 1.1305 0,07 1.1290 1.1310 10 59 19:45
    F_TUPRS0619 06/19 131.20 -3,32 131.20 135.61 9 9 19:44
    F_RUBTRY0419 04/19 0.08810 0,00 0.08810 0.08810 7 12 19:45
    F_EURUSD1219 12/19 1.1487 0,00 1.1482 1.1529 6 129 19:45
    F_TKFEN1219 12/19 28.29 0,00 28.29 28.90 6 53 19:44
    F_DOHOL0619 06/19 1.11 0,00 1.11 1.22 6 21 19:44
    F_GBPUSD0419 04/19 1.3095 0,04 1.3002 1.3095 6 15 19:45
    F_XUSIN0419 04/19 119.850 0,00 117.250 120.375 5 3 19:45
    F_TUPRS1219 12/19 149.00 -3,87 149.00 149.25 5 10 19:44
    F_ELCBASQ320 Q3/20 228.80 0,00 207.10 249.90 5 0 19:05
    F_PETKM1219 12/19 5.46 0,18 5.45 5.46 5 480 19:44
    F_ELCBASQ220 Q2/20 197.80 0,00 179.20 215.90 5 0 19:05
    F_PGSUS0619 06/19 32.43 0,00 29.44 32.43 4 1,875 19:05
    F_TCELL1219 12/19 14.17 -6,78 14.17 14.18 4 27 19:44
    F_GARAN1219 12/19 9.90 -1,98 9.90 9.95 4 543 19:44
    F_EURUSD0619 06/19 1.1330 0,12 1.1299 1.1330 4 310 19:45
    F_TKFEN0619 06/19 25.90 0,00 25.87 25.90 4 5 19:44
    F_TAVHL0619 06/19 25.05 0,00 25.05 25.05 4 4 19:44
    F_SODA0619 06/19 7.27 -0,41 7.27 7.31 4 46 19:44
    F_SOKM0519 05/19 9.25 -1,91 9.25 9.25 4 55 19:44
    F_ENJSA0619 06/19 5.50 0,00 5.50 5.50 3 3 19:44
    F_ASELS0619 06/19 22.72 1,47 22.33 22.72 3 29 19:44
    F_EREGL1219 12/19 9.42 -0,84 9.42 9.44 3 277 19:44
    F_PGSUS1219 12/19 36.56 0,00 36.55 36.56 2 57 19:44
    F_SISE1219 12/19 6.65 -1,19 6.58 6.65 2 18 19:44
    F_ARCLK1219 12/19 21.86 -1,00 21.86 21.86 2 35 19:44
    F_ARCLK0619 06/19 19.63 0,67 19.55 19.63 2 7 19:44
    F_TOASO0519 05/19 18.67 -0,95 18.67 18.70 2 83 19:44
    F_XBANK0619 06/19 133.050 0,00 133.050 133.050 2 17 19:45
    F_XBANK0819 08/19 151.700 0,00 136.400 151.700 2 9 19:45
    F_SOKM0619 06/19 9.65 0,00 9.55 9.65 2 5 19:44
    F_XBANK1219 12/19 149.000 0,00 148.725 149.000 2 25 19:45
    F_XUSIN0819 08/19 111.350 0,00 111.350 127.975 2 2 19:45
    F_GBPUSD0619 06/19 1.3170 0,00 1.3170 1.3170 1 12 19:45
    F_KOZAL1219 12/19 57.79 0,00 57.79 57.79 1 3 19:44
    F_GBPUSD0519 05/19 1.3089 -0,30 1.3089 1.3089 1 1 19:45
    F_BIMAS1219 12/19 86.32 0,00 86.32 86.32 1 25 19:44
    F_SODA1219 12/19 8.40 0,00 8.40 8.40 1 179 19:44
    F_ENJSA1219 12/19 5.69 0,00 5.69 5.69 1 4 19:44
    F_TAVHL1219 12/19 29.94 0,00 29.94 29.94 1 9 19:44
    F_KOZAA1219 12/19 6.37 0,00 6.37 6.37 1 16 19:44
    F_SOKM1219 12/19 11.10 0,00 11.10 11.10 1 1 19:05
    F_BIMAS0619 06/19 83.08 0,00 83.08 83.08 1 2 19:44
    F_GBPUSD1219 12/19 1.3300 0,00 1.3300 1.3300 1 1 19:45
    F_CNHTRY1219 12/19 0.9684 0,00 0.9684 0.9684 1 6 19:45
    F_RUBTRY0619 06/19 0.07360 0,00 0.07360 0.07360 1 1 19:05
    F_RUBTRY1219 12/19 0.08101 0,00 0.08101 0.08101 1 1 19:45
    F_CNHTRY0619 06/19 0.8822 0,00 0.8822 0.8822 1 1 19:45
    F_SISE0619 06/19 5.96 0,00 5.96 5.96 1 21 19:44
    F_EKGYO0619 06/19 1.53 0,00 1.53 1.53 1 46 19:44
    F_TOASO0619 06/19 18.95 0,00 18.95 18.95 1 5 19:44
    F_ELCBAS0419 04/19 185.00 1,65 185.00 185.00 1 1,696 19:45
    F_TOASO1219 12/19 21.10 0,00 21.10 21.10 1 9 19:44
    F_ISCTR0619 06/19 6.20 0,00 6.20 6.20 1 38 19:44
    F_GARAN0619 06/19 9.20 0,00 9.20 9.20 1 8 19:44
    F_ISCTR1219 12/19 6.54 -3,82 6.54 6.54 1 1,001 19:44
    F_SAHOL0619 06/19 7.39 -9,88 7.39 7.39 1 10 19:44
    F_WHTANR0519 05/19 1.2900 0,00 1.2900 1.2900 1 1 19:05
    F_SAHOL1219 12/19 9.50 0,00 9.50 9.50 1 2 19:44
    F_ELCBAS1019 10/19 0.00 0,00 0.00 0.00 0 0 07:30
    F_SASX100419 04/19 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_HMSTR0419 04/19 0.00 0,00 0.00 0.00 0 0 00:00
    F_HMSTR0519 05/19 0.00 0,00 0.00 0.00 0 0
    F_HMSTR0919 09/19 0.00 0,00 0.00 0.00 0 0 18:56
    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_WHTANR0919 09/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    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_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_WHTDRM0519 05/19 0.0000 0,00 0.0000 0.0000 0 0 18:51
    F_ELCBAS0919 09/19 0.00 0,00 0.00 0.00 0 0 18:51
    F_WHTANR0719 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_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_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_XUSIN1219 12/19 0.000 0,00 0.000 0.000 0 0 07:30
    F_WHTANR0719 07/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    F_WHTDRM0719 07/19 0.0000 0,00 0.0000 0.0000 0 0 07:30
    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