Vadeli İşlem ve Opsiyon Piyasası –Vadeli

    Dayanak Varlık :
    SözleşmeVadeSon FiyatDeğişimDüşükYüksekHacimAPGüncelleme
    F_ODAS102310/2313.760,0013.5014.22854,4781,208,43021:09
    F_YKBNK102310/2319.130,0018.1919.28740,6631,035,83021:09
    F_SKBNK102310/236.580,006.556.86675,509665,03721:09
    F_EKGYO102310/238.390,008.238.42629,935714,63621:09
    F_ISCTR102310/2326.750,0026.2427.37584,281769,33721:09
    F_AKBNK102310/2334.660,0033.1535.40448,469670,40821:09
    F_TSKB102310/238.440,008.378.87437,437512,65621:09
    F_PETKM102310/2320.410,0020.0820.52396,570613,23821:09
    F_VAKBN102310/2314.920,0014.5915.05285,128333,00821:09
    F_DOHOL102310/2313.810,0013.6513.97256,170381,40321:09
    F_KOZAL102310/2329.700,0028.0530.45216,626149,10621:09
    F_GARAN102310/2355.290,0052.6356.45215,597171,29121:09
    F_TTKOM102310/2324.280,0023.2424.40199,593261,04221:09
    F_EREGL102310/2346.140,0045.9246.70172,405403,18521:09
    F_KRDMD102310/2330.570,0030.2531.00168,311400,95821:09
    F_XU030102310/239,075.500,008,909.259,149.00159,274234,54423:15
    FXU030N130/N19,089.750,168,909.259,149.00156,182234,54423:15
    F_USDTRY102310/2328.27800,0028.170028.2800142,6061,375,77021:10
    F_SAHOL102310/2361.880,0060.3762.14141,891312,04121:09
    F_SISE102310/2356.760,0055.3156.78133,542156,64821:09
    F_HEKTS102310/2327.900,0026.8928.27121,517124,45021:09
    F_HALKB102310/2316.210,0015.8916.42117,843158,65121:09
    F_XAGUSD102310/2322.4500,0022.39023.720106,502251,16823:15
    F_XAUTRYM102310/231,709.700,001,700.171,716.49105,4661,207,52021:10
    F_THYAO102310/23251.700,00249.32257.5497,793101,35421:09
    F_KOZAA102310/2368.490,0064.1470.5390,78390,56021:09
    F_ISGYO102310/2324.610,0024.3425.7487,834142,14721:09
    F_SASA102310/2350.800,0049.4651.4375,10081,03321:09
    F_KCHOL102310/23151.680,00146.67152.3871,17793,15721:09
    F_TCELL102310/2355.060,0053.4055.4165,037133,25621:09
    F_KARSN102310/2312.760,0012.1412.8561,51856,09921:09
    F_TUPRS102310/23163.980,00159.00165.6356,88041,78821:09
    TM_O_YKBNKE301123P11.701./700.330,000.260.3353,00053,00021:09
    F_TKFEN102310/2355.600,0053.8455.7848,532132,24721:09
    F_ASELS1023N123/N142.270,0041.5642.6548,35785,35821:09
    F_OYAKC102310/2382.490,0080.1283.2943,72836,50421:09
    F_ENKAI102310/2336.140,0035.5036.1843,53297,10221:09
    F_GUBRF102310/23373.900,00370.11381.5241,282144,14921:09
    F_ENJSA102310/2353.750,0053.0754.4840,33268,84221:09
    F_ALARK102310/23128.490,00123.96129.7838,44540,51221:09
    F_TAVHL102310/23129.860,00126.40130.2438,31453,75021:09
    TM_O_YKBNKE311023P11.501./500.400,000.400.4037,01549,00021:09
    F_USDTRY112311/2329.11030,0028.959829.149536,337409,92721:10
    F_USDTRY122312/2329.95950,0029.730129.978233,965385,29421:10
    F_EURUSD102310/231.06070,001.06051.065033,31945,40421:10
    F_VESTL102310/2365.870,0064.1666.3432,12787,31021:09
    F_AKSEN102310/2342.690,0041.1842.8830,73839,41121:09
    F_SOKM102310/2360.450,0060.1061.4230,69242,04021:09
    TM_O_YKBNKE301123P12.002./000.350,000.350.3530,00030,00021:09
    TM_O_ISCTRE301123P14.504./500.400,000.400.4027,50060,00021:09
    F_ARCLK102310/23169.300,00154.83169.9027,06014,68421:09
    F_TOASO102310/23304.450,00299.97310.2224,01235,73921:09
    F_ASTOR102310/23137.090,00136.00139.4421,72618,76521:09
    TM_O_AKBNKE301123P20.500./500.410,000.410.4120,00040,00021:09
    F_XAUUSD102310/231,861.300,001,859.701,891.4018,66564,44023:15
    TM_O_GARANE301123P34.004./000.740,000.740.7415,20025,00021:09
    F_XAGUSD122312/2322.9200,0022.84024.13013,95728,01823:15
    TM_O_ISCTRE311023P11.501./500.320,000.320.3213,00025,00021:09
    F_XAUTRYM122312/231,823.830,001,818.151,832.9612,521114,98821:10
    TM_O_KCHOLE301123P110.000./002.950,002.452.9512,15020,00021:09
    F_ECILC102310/2357.490,0055.7257.6011,76614,99421:09
    F_BIMAS102310/23283.200,00276.07285.5010,71215,60821:09
    TM_O_ISCTRE301123P15.005./000.300,000.300.3010,00055,00021:09
    F_EKGYO112311/238.710,008.538.749,79338,75021:09
    F_USDTRY032403/2432.60000,0032.401032.79508,99719,00821:10
    F_USDTRY012401/2430.89890,0030.425030.89897,07543,91421:10
    F_PGSUS102310/23853.000,00850.55872.506,9706,13421:09
    F_KOZAL112311/2330.710,0029.1331.206,85713,24421:09
    F_USDTRY022402/2431.81350,0031.500032.29466,51717,82921:10
    F_AEFES102310/23109.060,00105.12110.455,83610,24721:09
    F_MGROS102310/23378.070,00371.62382.055,6954,55521:09
    TM_O_GARANE311023P30.000./000.850,000.850.855,50028,00021:09
    F_ASELS112311/2343.210,0042.9745.005,2477,84221:09
    F_VAKBN112311/2315.280,0014.9415.665,1295,63121:09
    F_XAUUSD122312/231,882.100,001,877.401,911.004,0318,52523:15
    TM_O_SISEE311023P40.000./000.880,000.880.903,65047,50021:09
    F_FROTO102310/23873.210,00856.75878.873,2343,58521:09
    F_AKBNK112311/2335.590,0034.0136.473,1113,49521:09
    TM_O_KCHOLE311023P100.000./002.150,002.152.153,0003,00021:09
    TM_O_AKBNKE311023P20.500./500.420,000.420.423,00037,00021:09
    F_TTKOM112311/2324.970,0024.2225.282,8403,67021:09
    TM_O_ISCTRE311023P12.502./500.260,000.260.262,50025,00021:09
    F_ODAS112311/2314.330,0014.0114.882,0285,35521:09
    TM_O_AKBNKE311023P20.000./000.630,000.630.631,90060,00021:09
    F_SKBNK112311/236.790,006.707.001,8975,80921:09
    F_XAUTRYM022402/241,966.400,001,933.001,981.881,73611,12921:10
    F_USDTRY042404/2433.58890,0033.400033.68951,54912,16121:10
    F_XU030122312/239,513.250,009,310.259,575.751,5224,67223:15
    F_TSKB112311/238.690,008.659.081,5073,15921:09
    TM_O_ARCLKE301123P125.005./003.400,003.403.401,5008,00021:09
    TM_O_SAHOLE311023P46.006./001.120,001.121.121,4507,50021:09
    F_PETKM112311/2321.160,0020.7821.201,2157,22021:09
    F_HEKTS112311/2328.700,0027.5928.911,1752,44921:09
    F_THYAO112311/23260.610,00257.38266.011,0762,09521:09
    F_EREGL112311/2347.690,0047.5548.221,07418,49321:09
    F_XAGUSD022402/2423.3500,0023.31024.5001,0662,67523:15
    F_YKBNK112311/2319.650,0018.9519.968303,66421:09
    F_ISCTR112311/2327.460,0026.9928.3077615,00821:09
    F_XLBNK102310/237,995.000,007,674.258,059.757471,31023:15
    F_EURTRY102310/2329.95110,0029.895029.988862411,13221:10
    TM_O_TAVHLE311023P90.000./002.020,002.022.026002,00021:09
    F_GARAN112311/2356.500,0054.7957.825961,15121:09
    F_USDTRY062406/2435.55000,0035.216635.58695289,52021:10
    TM_O_ARCLKE311023P115.005./002.750,002.752.7550012,65021:09
    F_EURUSD122312/231.06300,001.06301.06704718,82921:10
    F_TUPRS112311/23169.720,00164.75170.944411,21521:09
    F_ALARK112311/23133.670,00128.79133.6742486821:09
    F_SASA112311/2352.500,0050.8552.794201,48421:09
    F_KRDMD112311/2331.430,0031.1232.024031,79621:09
    F_KCHOL112311/23156.200,00152.90157.693981,84921:09
    F_KARSN112311/2313.100,0012.4613.1038073021:09
    F_KOZAA112311/2370.000,0067.3572.5834770321:09
    F_SISE112311/2358.400,0056.9558.403418,56421:09
    F_SAHOL112311/2363.900,0062.9964.293321,56921:09
    F_HALKB112311/2316.680,0016.5616.9132191121:09
    F_ASTOR112311/23140.160,00138.37141.7327977621:09
    F_ENJSA112311/2354.920,0054.9156.862681,31521:09
    F_XAUUSD022402/241,908.000,001,908.001,935.7521064423:15
    F_DOHOL112311/2314.240,0014.0414.6320782021:09
    F_TCELL112311/2356.690,0055.8558.291932,45921:09
    F_XU030022402/2410,015.500,009,896.0010,086.0016629323:15
    F_OYAKC112311/2385.010,0083.0687.361601,02421:09
    F_AEFES112311/23113.180,00110.00114.7415960421:09
    F_ARCLK112311/23173.130,00161.00173.1314920921:09
    F_GUBRF112311/23386.810,00385.00398.871477,77521:09
    F_XPTUSD102310/23926.700,00922.50931.0014598123:15
    F_EURTRY122312/2331.78800,0031.033431.788013614,27921:10
    F_AKSEN112311/2344.000,0042.9344.4513143221:09
    F_VESTL112311/2368.900,0066.8168.9012639021:09
    F_GBPUSD102310/231.22040,001.22031.227712421121:10
    F_USDTRY122412/2441.63980,0041.200041.63981231,48021:10
    F_SOKM112311/2363.070,0062.0165.2710348521:09
    F_ENKAI112311/2337.050,0036.7037.301011,55121:09
    F_TAVHL112311/23134.000,00131.01134.0010049121:09
    F_TKFEN112311/2358.470,0055.7358.48951,10021:09
    F_TOASO112311/23314.220,00309.56318.828923621:09
    F_PGSUS112311/23889.600,00881.11900.007422921:09
    F_USDTRY082408/2437.40000,0037.250037.4988681,33821:10
    F_XLBNK122312/238,337.250,008,138.008,450.00669323:15
    F_MGROS112311/23391.040,00386.92407.966219421:09
    F_USDTRY052405/2434.53000,0034.203434.5500595,31621:10
    F_FROTO112311/23908.000,00886.00908.005813721:09
    F_ISGYO112311/2325.080,0025.0826.005443821:09
    F_BIMAS112311/23291.630,00290.00293.104641221:09
    F_EURTRY122412/2444.49990,0044.100744.67754432621:10
    F_ECILC112311/2359.400,0057.8659.404225721:09
    F_USDTRY102410/2439.30000,0039.155539.4000341,88221:10
    TM_O_SISEE301123P45.005./001.000,001.001.003020,00021:09
    F_USDTRY092409/2438.37950,0038.151338.3800251,44221:10
    F_X10XB102310/2311,190.500,0011,165.0011,281.30182123:15
    F_USDTRY072407/2436.44960,0036.300036.5282172,60121:10
    F_XPDUSD102310/231,274.100,001,264.851,292.451214123:15
    F_XPTUSD122312/23915.150,00915.15941.301010823:15
    F_USDTRY112411/2440.29000,0040.103040.29001083521:10
    F_CNHTRY102310/233.81150,003.81153.8115101021:10
    F_GBPUSD122312/231.24010,001.23031.240283921:10
    F_XSD25122312/2311,735.509,999,603.0011,735.508023:15
    TM_F_USDTRY24112311/2328.94760,0028.947628.94764421:10
    TM_F_USDTRY08012401/2429.50000,0029.500029.50003421:10
    F_XPTUSD022402/24950.250,00935.65958.8033723:15
    F_XLBNK022402/248,724.250,008,625.258,739.7532023:15
    F_CNHTRY122312/234.04590,004.04594.04703321:10
    F_RUBTRY122312/230.300000,000.300000.336903118:10
    F_SASX10102310/231,150.500,001,150.501,150.503018:10
    F_EURUSD122412/241.08300,001.08301.0895210621:10
    F_X10XB122312/2311,800.000,0011,713.3011,800.002423:15
    F_XPDUSD122312/231,275.000,001,275.001,275.002823:15
    TM_F_USDTRY22122312/2329.55000,0029.550029.55002221:10
    TM_F_USDTRY23102310/2328.19910,0028.199128.19912221:10
    TM_F_USDTRY03012401/2429.70000,0029.700029.700011221:10
    TM_F_USDTRY05012401/2425.80000,0025.800025.80001118:10
    TM_F_USDTRY19122312/2328.40000,0028.400028.40001121:10
    F_XPDUSD022402/241,382.400,001,382.401,382.401623:15
    F_P_USDTRY122312/230.00000,000.00000.00000018:10
    F_ELCBASQ324Q3/240.000,000.000.000018:10
    F_XAUUSDM2-M12-/M10.000,000.000.000004:46
    F_USDTRYM2-M12-/M10.00000,000.00000.00000004:46
    F_XU030M2-M12-/M10.000,000.000.000004:46
    F_ELCBASY25SY/250.000,000.000.000018:10
    F_ELCBASQ424Q4/240.000,000.000.000018:10
    F_ELCBASQ325Q3/250.000,000.000.000018:10
    F_ELCBASY24SY/240.000,000.000.000018:10
    F_ELCBASQ125Q1/250.000,000.000.000018:10
    F_ELCBASQ124Q1/240.000,000.000.000018:10
    F_ELCBASQ425Q4/250.000,000.000.000018:10
    F_ELCBASQ224Q2/240.000,000.000.000018:10
    F_ELCBASQ225Q2/250.000,000.000.000018:10
    F_ELCBAS022402/240.000,000.000.000018:10
    F_ELCBAS102310/230.000,000.000.000018:10
    F_ELCBAS112311/230.000,000.000.000018:10
    F_SASX10122312/230.000,000.000.000018:10
    TM_O_YKBNKE301123P12.502./500.000,000.000.000019:44
    TM_O_SISEE301123P43.003./000.000,000.000.000019:44
    F_RUBTRY102310/230.000000,000.000000.000000018:10
    F_ELCBAS122312/230.000,000.000.000018:10
    F_RUBTRY122412/240.000000,000.000000.000000018:10
    F_CNHTRY122412/240.00000,000.00000.00000018:10
    F_ELCBAS092309/230.000,000.000.000019:44
    F_ELCBAS012401/240.000,000.000.000018:10
    F_ELCBAS032403/240.000,000.000.000018:10
    F_GBPUSD122412/240.00000,000.00000.00000018:10
    F_TLREF1M102310/230.0000,000.0000.0000018:10
    F_TLREF1M122312/230.0000,000.0000.0000018:10
    F_TLREF1M032403/240.0000,000.0000.0000018:10
    F_TLREF1M012401/240.0000,000.0000.0000018:10
    F_TLREF1M112311/230.0000,000.0000.0000018:10
    F_TLREF1M022402/240.0000,000.0000.0000018:10
    F_P_USDTRY122412/240.00000,000.00000.00000018:10
    F_P_USDTRY102310/230.00000,000.00000.00000018:10
    F_TRT131130T14_122312/230.0000,000.0000.0000018:10
    F_TRT020926T17_122312/230.0000,000.0000.0000018:10
    TM_F_P_USDTRY04102310/230.00000,000.00000.00000018:10
    F_XSD25022402/240.000,000.000.000023:15
    F_XSD25102310/230.000,000.000.000023:15
    F_X10XB022402/240.000,000.000.000023:15

    Vadeli İşlem ve Opsiyon piyasası verileri Matriks tarafından sağlanan minimum 15 dakika gecikmeli verilerdir.

    • bir OSMANLI YATIRIM markasıdır.

    © BIST Verileri Matriks tarafından sağlanmaktadır. Piyasalarda oluşan tüm verilere ait telif hakları tamamen BIST’e ait olup, bu veriler tekrar yayınlanamaz.

    Copyright © 2021 Her Hakkı Osmanlı Yatırım Menkul Değerler A.Ş.’ye aittir. Gizlilik Politikası Sorumluluk Sınırı Osmanlı Yatırım Menkul
    Değerler A.Ş. Büyükdere Cad. Nurol Plaza No: 257 Maslak / Sarıyer, İstanbul +90 212 366 88 00 www.borsadirekt.com