Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    SözleşmeVadeSon FiyatDeğişimDüşükYüksekHacimAPGüncelleme
    F_EKGYO072007/202.191,862.122.231,505,240671,68814:40
    F_KRDMD072007/203.21-0,933.163.27300,128423,86914:40
    F_GARAN072007/208.41-0,368.368.49232,426446,38514:40
    F_DOHOL072007/202.363,062.272.40207,302112,93714:40
    F_XU030082008/20135.075-0,44134.400136.000204,647471,19314:40
    FXU030N130/N1135.050-0,46134.400136.000204,637471,19314:40
    F_TSKB072007/201.350,001.321.37196,635686,89614:40
    F_THYAO072007/2011.71-1,6011.5811.89170,265246,64014:40
    F_VAKBN072007/205.23-0,955.165.35156,455328,48114:40
    F_SISE072007/205.95-1,165.886.05154,326192,50814:40
    F_PETKM072007/204.270,234.234.32151,336170,55014:40
    F_XAUTRYM082008/20401.53-0,15401.06403.50127,1711,109,97014:40
    F_AKBNK072007/206.10-0,816.056.20126,661397,06914:40
    F_TSKB082008/201.34-1,471.331.38106,786307,61314:38
    F_YKBNK072007/202.430,412.412.45106,103428,74914:40
    F_TKFEN072007/2018.060,7317.3118.1092,91938,26614:40
    F_HALKB072007/206.15-0,816.116.2567,778156,44114:40
    F_ISCTR072007/205.46-1,275.435.5554,282146,86914:40
    F_TCELL072007/2016.591,2216.1916.6352,81779,94214:40
    F_TSKB092009/201.36-2,161.351.3952,80262,87514:25
    F_EREGL072007/208.42-1,418.368.5540,07889,64814:40
    F_EKGYO082008/202.211,842.152.2637,75173,05114:38
    F_ASELS072007/2032.60-0,3132.2933.0235,20637,93614:40
    F_TRKCM072007/203.86-0,523.793.9128,61574,13314:40
    F_USDTRY102010/207.0988-0,017.09447.110024,372117,72214:40
    F_TTKOM072007/208.07-1,228.028.1823,95669,70114:40
    F_MGROS072007/2042.96-0,6942.4743.4522,83513,36114:40
    F_XAUUSD082008/201,785.55-0,201,781.651,791.4022,31163,69914:40
    F_AKBNK082008/206.15-0,816.116.2520,87326,60014:40
    F_USDTRY082008/206.9756-0,016.97206.993820,746447,42214:40
    F_SODA072007/206.75-0,746.676.8320,52380,00114:40
    F_SASA072007/2011.681,6511.1511.8018,81613,86514:39
    F_ARCLK072007/2019.55-0,3119.3519.7417,46023,93714:40
    F_GARAN082008/208.47-0,598.458.5613,600109,18914:38
    F_EURUSD072007/201.1294-0,221.12691.131311,86428,15614:40
    F_KRDMD092009/203.24-1,823.243.3010,97828,12814:31
    F_BIMAS072007/2070.931,2769.6871.4410,3539,53014:40
    F_SAHOL072007/209.30-0,329.239.3610,19933,58914:40
    F_KCHOL072007/2017.76-0,3917.7017.9710,04625,59614:40
    F_ENJSA072007/209.030,788.829.169,18210,07014:40
    F_THYAO082008/2011.79-1,3411.6111.919,08314,09014:40
    F_YKBNK082008/202.450,822.432.478,776251,40714:39
    F_TUPRS072007/2088.851,1487.3789.908,44711,21914:40
    F_ULKER072007/2026.324,0725.1626.418,29710,94114:40
    F_YKBNK092009/202.480,812.452.488,04936,62314:39
    F_EKGYO122012/202.303,142.242.327,87017,76014:30
    F_EKGYO092009/202.232,292.192.296,5737,14914:16
    F_ENKAI0720N120/N16.452,066.306.516,1986,35114:27
    F_TKFEN082008/2018.120,6117.5018.205,8772,14714:40
    F_KOZAA072007/2013.60-0,8713.4513.875,7747,83714:40
    F_KRDMD082008/203.22-0,923.193.285,72422,44714:35
    TM_O_USDTRYKE070820C650065/00120.00,00120.0155.05,5002,75014:00
    F_ISCTR082008/205.50-1,085.475.595,489204,78014:39
    F_USDTRY072007/206.91260,026.90656.91845,097175,87114:40
    F_AKBNK092009/206.220,976.226.295,01533114:39
    F_XAUTRYM102010/20410.05-0,21409.57411.624,92895,22614:40
    F_PGSUS072007/2052.08-1,5751.7352.924,4729,72914:40
    F_TAVHL072007/2018.28-2,1918.2018.634,46713,97214:40
    F_EURUSD082008/201.1301-0,191.12741.13184,12127,45314:40
    F_TSKB122012/201.390,001.381.414,10120,14914:36
    F_VAKBN082008/205.28-0,385.205.363,922109,57914:40
    F_USDTRY122012/207.21400,007.21007.22183,857123,53714:06
    F_PETKM082008/204.280,474.264.343,77412,11514:38
    F_SISE082008/205.98-1,165.916.073,44319,21514:27
    F_TOASO072007/2026.32-1,0226.0226.703,2676,26714:40
    F_TCELL082008/2016.711,1516.3516.753,2496,16714:40
    F_DOHOL082008/202.363,062.272.393,0815,40714:38
    F_EREGL082008/208.42-1,648.418.562,8935,25014:38
    F_TCELL092009/2016.811,9416.5017.012,5794,05514:40
    F_XU030102010/20135.950-0,37135.300136.8502,3792,02614:40
    F_HALKB082008/206.20-0,806.176.272,330141,38114:38
    F_SAHOL082008/209.380,119.329.432,12316,38814:40
    F_XAUUSD102010/201,792.40-0,271,789.001,799.202,03112,11614:40
    TM_O_TCELLE310820C20.000./000.160,000.160.162,0004,00014:00
    F_CCOLA072007/2046.850,0246.3947.251,3102,49814:40
    F_ENKAI092009/206.641,686.646.641,300214:25
    F_SODA082008/206.79-0,736.736.861,2145,23314:25
    F_KOZAL072007/2084.45-0,3383.5085.601,2023,70414:40
    F_XAUTRYM122012/20418.51-0,07418.50420.561,19513,98514:20
    F_BIMAS082008/2071.051,3670.0071.461,1181,35714:40
    F_SAHOL092009/209.531,389.409.531,00130214:28
    TM_O_USDTRYKE270820C655065/50212.00,00212.0242.01,00050014:00
    F_TTKOM082008/208.09-1,228.068.219931,45414:38
    F_ASELS082008/2032.84-0,1532.5133.168901,80014:40
    F_TRKCM082008/203.88-0,773.843.918833,36514:30
    F_ARCLK082008/2019.72-0,1019.5219.888413,31314:40
    F_THYAO122012/2012.26-1,2112.1612.407975,27014:18
    F_YKBNK122012/202.540,792.482.557139,21414:33
    F_KCHOL082008/2017.84-0,5017.8118.016831,86214:38
    TM_O_GARANE310820P11.001./002.480,002.482.4868068014:00
    F_MGROS082008/2043.05-0,4642.5543.4364689314:40
    F_TUPRS082008/2089.610,8088.4490.596076,20414:40
    F_TUPRS092009/2091.231,6589.7192.0056314914:00
    TM_O_USDTRYKE290720C680068/00160.00,00160.0172.050050014:00
    TM_O_USDTRYKE290720C630063/00575.00,00575.0575.050050014:00
    F_GARAN122012/208.83-1,238.809.004768,55814:20
    F_ULKER082008/2026.503,6425.5826.5046371014:40
    F_SISE122012/206.25-1,266.216.394502,96914:24
    F_SASA092009/2011.85-3,6611.4011.8539340214:37
    F_SISE092009/206.05-1,945.976.1037332214:00
    F_FROTO072007/2074.841,1973.4175.0034366914:40
    F_EURTRY082008/207.8920-0,177.87997.90853255,19614:40
    F_KRDMD122012/203.32-0,903.313.382777,63814:18
    F_KOZAA082008/2013.59-0,8813.5313.8227164614:39
    F_TAVHL082008/2018.41-2,2818.3618.782621,20414:30
    F_XU030122012/20137.025-0,42136.250137.7502532,11014:38
    F_PGSUS082008/2052.08-1,7251.8052.6925076414:40
    F_XAUUSD122012/201,795.20-0,371,792.201,802.502031,30014:39
    F_EURTRY072007/207.7963-0,247.78687.813719911,74214:40
    F_DOHOL122012/202.443,392.382.441971,29214:40
    F_CCOLA082008/2047.280,1346.8747.5018825214:40
    F_TKFEN122012/2018.640,5918.3018.651811,75314:25
    F_SASA082008/2011.741,5611.3011.8017821514:39
    F_ENJSA082008/209.091,118.969.191731,19814:40
    F_GBPUSD072007/201.25150,101.24721.251515935814:40
    F_TKFEN092009/2018.141,1717.5018.1815512414:40
    F_HALKB122012/206.36-1,246.346.491334,51714:25
    F_ELCBAS082008/20290.001,22287.00290.001201,46214:10
    F_ELCBAS072007/20290.500,52287.00291.501203,17314:34
    F_USDTRY122112/218.06000,378.03338.06501152,21814:22
    F_THYAO092009/2011.85-2,6311.8012.0011311714:00
    TM_O_USDTRYKE290720C640064/00478.00,00478.0478.010010014:00
    TM_O_USDTRYKE290720C645064/50426.00,00426.0426.010010014:00
    F_TOASO082008/2026.55-0,8226.5227.70944,67114:40
    F_KOZAL082008/2084.70-0,4284.3186.00912,49014:40
    F_ISCTR122012/205.68-1,735.675.89852,17814:00
    F_AKBNK122012/206.38-0,316.356.48804,84214:02
    F_ASELS092009/2033.08-0,2732.9933.477968014:40
    F_BIMAS122012/2073.211,6072.0173.797536514:00
    F_DOHOL092009/202.383,032.312.396611514:39
    F_EREGL122012/208.85-0,238.798.90652,08014:33
    F_HALKB092009/206.27-0,796.266.346552014:00
    F_ELCBASQ220Q2/20227.000,67222.50227.00651,11720:52
    F_PGSUS122012/2053.37-1,0652.5053.606270914:06
    F_TUPRS122012/2094.091,2892.8094.206266514:00
    F_PETKM122012/204.400,694.394.47613,37714:40
    F_SAHOL122012/209.50-0,529.509.655892814:38
    F_EREGL092009/208.57-0,708.578.585619114:00
    F_ENKAI1220N120/N16.68-0,156.566.875424814:23
    F_USDTRY022102/217.33000,067.33007.34005212514:00
    F_PETKM092009/204.370,004.294.375122614:00
    F_TCELL122012/2017.200,8816.9317.22511,33314:37
    F_MGROS092009/2043.350,1243.1043.90513414:15
    F_ENKAI082008/206.471,736.226.475121314:21
    F_VAKBN092009/205.32-1,305.325.435064414:40
    F_XLBNK082008/20117.200-1,22116.775118.5253815614:30
    F_MGROS122012/2044.170,0543.1944.503519014:00
    F_EURTRY122012/208.2100-0,348.20008.2258341,43714:22
    F_EURUSD122012/201.13320,001.13001.13323359914:11
    F_VAKBN122012/205.49-0,365.495.50302,70514:00
    F_TRKCM122012/204.02-1,954.024.083055114:00
    F_TAVHL122012/2019.17-1,2419.1719.882963914:00
    F_TAVHL092009/2018.53-4,2418.5118.94281614:00
    F_GARAN092009/208.590,238.558.662513014:06
    F_CNHTRY072007/200.98050,000.98040.980524414:40
    F_BIMAS092009/2070.50-1,9770.5071.102441214:00
    F_TTKOM092009/208.12-1,228.128.20223714:00
    F_ARCLK092009/2019.840,1519.8419.842018714:00
    F_ELCBAS092009/20283.00-0,18283.00283.00201,45314:31
    F_ELCBASQ420Q4/20265.00-1,27264.00265.10191,56414:00
    F_KCHOL122012/2018.550,2218.4918.611840014:00
    F_TOASO092009/2028.244,1727.9428.2418914:40
    F_ISCTR092009/205.58-0,715.585.66187214:00
    F_ENJSA122012/209.32-0,439.329.541854214:13
    F_SODA122012/207.091,586.987.171868014:01
    F_FROTO122012/2076.503,7775.9376.50187614:30
    F_TRKCM092009/203.950,003.813.95174414:22
    F_KCHOL092009/2018.00-1,4818.0018.281231814:00
    F_TTKOM122012/208.40-1,068.408.501157514:00
    F_SASA122012/2012.393,2511.8112.391122214:08
    F_FROTO082008/2073.80-0,1973.7874.55104114:00
    F_GBPUSD102010/201.26391,921.26391.2639101014:00
    F_ASELS122012/2034.06-0,5034.0634.58102,13814:00
    F_TOASO122012/2027.75-0,2527.1727.801025414:00
    F_PGSUS092009/2052.31-0,9752.2152.64106814:40
    F_ARCLK122012/2020.15-0,4420.1420.54845914:00
    F_EURUSD102010/201.1300-0,281.13001.1312857014:00
    F_EURTRY102010/208.04980,008.00008.049852514:00
    F_GBPUSD082008/201.25300,111.25141.253054714:40
    F_X10XB102010/20150.1500,18150.150155.0005214:00
    F_CCOLA092009/2047.971,7647.1648.2241214:05
    F_ULKER122012/2027.002,0426.4827.0039914:00
    F_ULKER092009/2026.502,7925.8926.503114:40
    F_CNHTRY082008/200.98900,000.98900.98903314:40
    F_TLREF1M072007/208.3900,006.6608.3902014:00
    F_GBPUSD122012/201.24790,001.24791.269024614:00
    F_X10XB082008/20148.3000,00148.300148.77521914:00
    F_X10XB122012/20148.9500,00148.950148.9501714:00
    F_XLBNK122012/20119.8500,59119.850119.85014314:30
    F_XLBNK102010/20118.300-0,15118.300118.30012514:00
    F_KOZAA092009/2013.950,0013.9513.951614:00
    F_CCOLA122012/2048.702,3148.7048.7017114:00
    F_KOZAL092009/2085.770,0085.7785.771714:00
    F_KOZAL122012/2087.57-0,7587.5787.57111414:00
    F_KOZAA122012/2014.13-0,7714.1314.13118214:00
    F_SODA092009/206.73-2,326.736.731414:40
    F_RUBTRY122012/200.096800,000.096800.0968011014:00
    F_RUBTRY082008/200.099000,000.099000.099001014:00
    F_CNHTRY122012/201.00330,001.00331.00331114:40
    F_RUBTRY072007/200.09590-3,130.095900.095901414:00
    F_SASX10082008/20583.500,00583.50583.501114:00
    F_SASX10102010/200.000,000.000.000014:00
    F_HMSTR072007/200.000,000.000.000014:00
    F_HMSTR092009/200.000,000.000.000014:00
    F_HMSTR082008/200.000,000.000.000014:00
    F_ELCBASQ121Q1/210.000,000.000.000014:00
    F_ELCBASQ122Q1/220.000,000.000.000014:00
    F_ELCBASY22SY/220.000,000.000.000014:00
    F_WHTANR092009/200.00000,000.00000.00000014:00
    F_WHTANR072007/200.00000,000.00000.00000014:00
    F_COTEGE102010/200.0000,000.0000.0000014:00
    F_COTEGE072007/200.0000,000.0000.0000014:00
    F_ELCBASQ321Q3/210.000,000.000.000014:00
    F_ELCBAS012101/210.000,000.000.000014:00
    F_HMSTR122012/200.000,000.000.000014:00
    F_CNHTRY102010/200.00000,000.00000.00000014:40
    F_RUBTRY102010/200.000000,000.000000.000000014:00
    F_ELCBASQ221Q2/210.000,000.000.000007:30
    F_ELCBASQ222Q2/220.000,000.000.000014:00
    F_ELCBASQ421Q4/210.000,000.000.000007:30
    F_ELCBASQ322Q3/220.000,000.000.000014:00
    F_ELCBAS102010/200.000,000.000.000014:00
    F_ELCBASY21SY/210.000,000.000.000007:30
    F_ELCBAS122012/200.000,000.000.000014:00
    F_ELCBAS112011/200.000,000.000.000014:00
    F_ELCBASQ422Q4/220.000,000.000.000014:00
    F_WHTANR122012/200.00000,000.00000.00000014:00
    F_WHTDRM092009/200.00000,000.00000.00000014:00
    F_WHTDRM122012/200.00000,000.00000.00000014:00
    F_WHTDRM072007/200.00000,000.00000.00000014:00
    F_XAUUSDM2-M12-/M10.000,000.000.000004:49
    F_USDTRYM2-M12-/M10.00000,000.00000.00000004:49
    F_XU030M2-M12-/M10.0000,000.0000.0000004:49
    F_ENJSA092009/200.000,000.000.000014:00
    F_TLREF1M122012/200.0000,000.0000.0000014:00
    F_TLREF1M082008/200.0000,000.0000.0000014:00
    F_TLREF1M112011/200.0000,000.0000.0000014:00
    F_TLREF1M102010/200.0000,000.0000.0000014:00
    F_TLREF1M012101/210.0000,000.0000.0000014:00
    F_TLREF1M092009/200.0000,000.0000.0000014:00
    F_FROTO092009/200.000,000.000.000014:40