VADELİ İŞLEMLER VE OPSİYON PİYASASI

F_BRSAN1224

518,96

504,42

525,19

518,96

4

208.415

17:35

F_GUBRF1024

201,85

198,25

204,94

197,47

22.803

457.930.043

17:44

F_GUBRF1124

208,40

205,34

211,16

204,50

31.056

643.328.922

17:44

F_GUBRF1224

216,82

214,49

220,00

213,50

442

9.598.762

17:44

F_X10XB1024

11.249,75

11.156,25

11.249,75

11.249,75

2

224.995

17:36

F_TKFEN1024

74,95

74,50

76,14

73,68

31.088

233.302.797

17:44

F_USDTRY0325

39,76

39,61

39,76

39,41

497

19.733.324

17:30

F_TKFEN1124

77,32

77,04

78,30

76,05

40.408

312.850.448

17:44

F_USDTRY0125

37,76

37,63

37,78

37,57

5.393

203.451.975

17:42

F_TKFEN1224

79,97

79,71

80,60

78,36

240

1.908.662

17:30

F_BRSAN1124

501,50

499,90

511,27

493,28

2.004

100.639.780

17:44

F_EURTRY1224

39,76

39,63

39,76

39,28

175

6.940.083

16:51

F_USDTRY0225

38,78

38,66

38,81

38,62

7.809

302.305.491

17:35

F_USDTRY1224

36,50

36,42

36,54

36,36

114.654

4.178.841.877

17:44

F_USDTRY0425

40,71

40,62

40,80

40,55

482

19.616.611

17:28

F_EURUSD1124

1,09

1,09

1,09

1,09

4.280

4.655.740

17:44

F_USDTRY0925

45,58

45,52

45,58

45,30

14

636.680

17:25

F_EURUSD1024

1,09

1,08

1,09

1,08

2.100

2.279.590

16:18

F_EURUSD1224

1,09

1,09

1,09

1,09

179

194.735

17:44

F_USDTRY1225

48,37

48,33

48,43

48,15

335

16.171.837

17:20

F_EURTRY1124

38,35

38,33

38,44

38,25

192

7.366.835

17:44

F_USDTRY0525

41,65

41,62

43,80

41,57

107

4.531.700

17:43

F_USDTRY0126

49,33

49,30

49,33

49,00

53

2.611.196

17:10

F_USDTRY1124

35,30

35,29

35,31

35,21

132.336

4.662.032.510

17:44

F_USDTRY1125

47,45

47,50

47,46

47,20

25

1.185.244

16:24

F_USDTRY1025

46,38

46,43

46,40

46,14

264

12.224.968

16:26

F_USDTRY1024

34,21

34,26

34,25

34,21

288.005

9.858.906.887

17:39

F_EURTRY1024

37,16

37,22

37,29

37,15

465

17.279.338

17:39

F_USDTRY0825

44,42

44,50

44,50

44,35

472

20.962.439

17:21

F_EURTRY1225

53,60

53,70

53,70

53,20

140

7.501.145

17:26

F_USDTRY0725

43,47

43,60

43,50

43,45

206

8.954.629

17:32

F_GBPUSD1024

1,30

1,30

1,30

1,30

1

1.297

15:02

F_XAGUSD1024

33,59

33,70

33,77

33,43

202.482

67.967.727

17:35

F_KOZAA1024

60,97

61,18

61,90

60,00

24.313

148.778.015

17:44

F_BRSAN1024

487,00

488,69

507,65

483,35

3.591

175.986.979

17:44

F_ULKER1224

127,91

128,51

136,30

127,54

39

507.150

17:37

F_USDTRY0625

42,50

42,70

42,50

42,42

14

594.851

17:20

F_KOZAA1224

65,20

65,56

66,30

64,88

73

477.363

17:44

F_CIMSA1124

35,65

35,85

36,45

35,24

19.436

69.286.977

17:44

F_CIMSA1024

34,54

34,75

35,12

34,18

15.410

53.282.986

17:44

F_KRDMD1224

26,50

26,66

27,28

25,53

904

2.402.415

17:43

F_KOZAA1124

62,80

63,24

63,89

62,00

31.863

201.364.210

17:44

F_XAUTRYM0225

3.491,98

3.517,80

3.540,00

3.491,98

7.414

26.042.094

17:43

F_ODAS1224

6,24

6,29

6,40

6,13

3.606

2.283.977

17:40

F_XAUTRYM1224

3.255,00

3.281,38

3.320,00

3.255,00

489.611

1.608.800.146

17:44

F_AKBNK1224

54,05

54,50

54,96

53,80

3.454

18.918.033

17:43

F_ULKER1124

125,14

126,20

127,71

124,06

2.844

35.857.323

17:44

F_ASELS1224

64,90

65,51

66,79

64,90

439

2.894.572

17:39

F_ULKER1024

124,03

125,27

127,30

123,22

2.284

28.680.647

17:44

F_GBPUSD1224

1,29

1,30

1,30

1,29

8

10.344

17:25

F_EREGL1124

48,94

49,44

49,75

48,76

122.931

607.904.012

17:44

F_ODAS1024

5,81

5,87

5,99

5,74

202.277

119.069.326

17:40

F_GBPUSD1124

1,29

1,30

1,30

1,29

11

14.261

17:42

F_CIMSA1224

36,89

37,28

37,36

36,70

172

633.915

17:32

F_XAUUSD0225

2.792,25

2.822,40

2.830,90

2.792,25

668

1.882.094

17:44

F_EREGL1024

47,47

48,00

48,25

47,28

116.478

558.769.370

17:44

F_ASELS1124

62,64

63,36

64,48

62,44

69.408

441.338.977

17:44

F_XAUUSD1224

2.771,30

2.803,95

2.814,40

2.771,10

55.059

154.258.043

17:44

F_ODAS1124

5,99

6,06

6,19

5,93

306.714

186.368.693

17:42

F_ASELS1024

60,88

61,61

62,66

60,88

57.007

352.572.709

17:44

F_SASA1224

4,16

4,21

4,25

4,11

3.094

1.285.559

17:26

F_DOAS1124

212,30

214,91

214,97

211,69

1.546

33.060.220

17:44

F_XLBNK0225

12.225,75

12.380,75

12.233,25

12.225,75

2

244.590

17:44

F_XAUUSD1024

2.739,30

2.775,00

2.786,80

2.739,30

47.773

132.429.339

17:44

F_FROTO1024

972,28

985,01

991,00

969,78

2.199

215.693.677

17:44

F_AKBNK1124

52,22

52,91

53,11

51,88

220.071

1.160.991.686

17:44

F_TAVHL1024

226,05

229,11

230,01

225,05

3.364

76.386.707

17:44

F_EREGL1224

50,81

51,50

51,71

50,76

6.427

33.121.869

17:42

F_AKBNK1024

50,56

51,25

51,45

50,31

175.821

899.401.770

17:44

F_ENKAI1224

49,59

50,29

51,74

49,50

375

1.876.386

17:44

F_TTKOM1124

48,34

49,04

49,50

48,19

45.580

222.482.637

17:44

F_KRDMD1124

25,49

25,86

26,35

25,36

247.539

642.159.933

17:44

F_TAVHL1124

233,44

236,82

237,65

232,30

4.048

94.946.921

17:44

F_KRDMD1024

24,68

25,04

25,54

24,57

170.105

427.884.021

17:44

F_FROTO1124

986,00

1.000,48

1.004,90

981,42

2.465

244.459.694

17:44

F_XAUTRYM1024

3.015,00

3.060,61

3.066,00

3.015,00

447.290

1.358.235.802

17:44

F_ENKAI1124

48,31

49,10

49,43

48,08

31.154

151.730.644

17:44

F_PGSUS1124

239,50

243,50

245,16

238,60

10.715

260.170.783

17:44

F_AEFES1024

190,22

193,44

194,45

189,87

10.779

206.458.753

17:44

F_GARAN1124

110,57

112,53

113,73

110,27

80.210

900.954.154

17:44

F_ASTOR1124

78,36

79,76

80,80

77,76

29.078

229.786.947

17:44

F_GARAN1024

107,20

109,14

110,29

106,88

59.715

651.407.258

17:44

F_TSKB1224

12,66

12,89

12,90

12,58

3.254

4.125.159

17:42

F_AEFES1224

204,70

208,45

215,00

204,00

69

1.424.280

17:44

F_PETKM1224

19,86

20,23

20,30

19,82

438

878.017

17:42

F_AEFES1124

196,53

200,25

201,00

195,36

10.796

213.764.810

17:44

F_PGSUS1024

232,37

236,98

238,15

231,75

9.946

234.825.903

17:44

F_PGSUS1224

248,22

253,20

258,00

248,12

88

2.207.320

17:44

F_SASA1124

3,98

4,06

4,09

3,96

410.794

164.637.676

17:44

F_DOHOL1024

12,92

13,18

13,26

12,89

147.201

191.929.109

17:42

F_TTKOM1024

47,06

48,02

48,40

46,97

37.727

179.593.020

17:44

F_XLBNK1224

11.410,75

11.643,50

11.662,25

11.331,25

1.719

198.802.275

17:44

F_ASTOR1224

80,36

82,00

84,00

80,18

702

5.722.562

17:44

F_GARAN1224

114,45

116,81

119,56

114,45

332

3.856.466

17:41

F_TUPRS1124

148,76

151,88

152,98

148,45

34.383

516.968.669

17:44

F_ENJSA1224

59,65

60,90

61,84

59,65

30

181.745

17:42

F_XPDUSD1224

1.161,40

1.186,00

1.179,60

1.150,00

149

172.604

17:44

F_XU0301224

10.292,25

10.512,00

10.535,75

10.276,25

199.793

20.824.974.138

17:44

F_XPTUSD1024

1.000,05

1.021,45

1.013,75

1.000,00

471

474.593

17:42

F_X10XB1224

11.600,00

11.851,75

11.673,00

11.600,00

2

232.730

17:44

F_VAKBN1124

21,25

21,71

21,83

21,12

91.970

195.996.332

17:44

F_DOHOL1124

13,31

13,60

13,60

13,29

147.471

198.695.162

17:44

F_OYAKC1024

57,37

58,62

59,19

57,32

16.274

94.432.004

17:44

F_VAKBN1024

20,57

21,02

21,19

20,48

63.492

131.062.277

17:44

F_MGROS1024

408,60

417,58

420,39

408,35

5.931

245.485.249

17:44

F_THYAO1124

281,43

287,65

287,71

281,12

48.751

1.388.069.653

17:44

F_XU0300225

10.949,25

11.192,50

11.214,00

10.935,50

1.343

148.730.325

17:44

F_THYAO1024

272,88

279,00

278,87

272,64

45.789

1.263.729.283

17:44

F_MGROS1124

421,10

430,58

433,00

420,52

5.036

214.772.889

17:44

F_THYAO1224

292,00

298,60

298,62

292,00

643

19.008.545

17:44

F_YKBNK1224

26,30

26,90

26,91

26,26

2.385

6.357.781

17:42

F_SOKM1024

39,19

40,09

40,10

39,17

22.586

89.509.532

17:44

F_SOKM1224

41,99

42,96

42,95

41,88

195

831.084

17:44

F_EKGYO1224

10,80

11,05

11,17

10,80

8.010

8.813.891

17:33

F_XLBNK1024

10.661,00

10.910,25

10.939,75

10.661,00

1.776

192.191.295

17:44

F_SOKM1124

40,47

41,42

41,42

40,41

21.724

89.030.667

17:44

F_ENKAI1024

47,16

48,27

48,66

47,06

25.814

123.936.887

17:44

F_YKBNK1024

24,53

25,12

25,21

24,45

343.272

854.380.450

17:44

F_BIMAS1124

485,78

497,50

500,96

485,35

12.282

606.217.302

17:44

F_PETKM1124

19,09

19,56

19,58

19,06

149.505

289.959.423

17:44

F_ASTOR1024

77,60

79,52

81,32

77,25

19.727

155.377.332

17:44

F_HALKB1024

14,49

14,85

14,92

14,48

89.348

131.564.836

17:44

F_EKGYO1024

10,06

10,31

10,37

10,03

415.430

424.125.823

17:43

F_YKBNK1124

25,33

25,96

26,01

25,28

460.239

1.182.785.715

17:44

F_ARCLK1124

132,69

136,00

136,09

132,68

6.089

82.049.853

17:44

F_HEKTS1024N1

3,58

3,67

3,67

3,56

132.201

132.333.621

17:32

F_PETKM1024

18,52

18,99

18,99

18,46

130.373

245.505.365

17:44

F_TSKB1124

12,20

12,51

12,57

12,18

95.195

117.404.138

17:44

F_ARCLK1024

128,81

132,08

132,34

128,76

7.013

91.800.868

17:44

F_TSKB1024

11,80

12,10

12,18

11,80

70.725

84.487.446

17:44

F_VAKBN1224

22,05

22,61

22,50

21,98

491

1.087.751

17:42

F_ARCLK1224

137,45

141,00

140,94

137,45

41

574.756

17:44

F_XPDUSD0225

1.175,50

1.206,00

1.201,00

1.175,50

5

5.960

17:38

F_DOAS1024

209,12

214,60

214,90

209,00

2.517

53.274.218

17:43

F_FROTO1224

1.007,50

1.034,15

1.031,99

1.007,50

20

2.037.950

17:44

F_XU0301024

9.763,00

10.022,00

10.023,50

9.753,25

107.129

10.620.562.565

17:44

F_KCHOL1024

169,15

173,67

173,99

169,00

37.036

635.611.637

17:44

F_EKGYO1124

10,38

10,66

10,72

10,36

687.199

724.106.612

17:44

F_HEKTS1124N1

3,67

3,77

3,80

3,66

98.721

101.916.788

17:39

F_KCHOL1124

174,69

179,57

179,66

174,60

40.333

714.665.593

17:44

F_SASA1024N1

3,86

3,97

3,97

3,85

79.491

248.211.184

17:43

F_TUPRS1024

144,75

148,90

148,80

144,47

33.688

495.195.632

17:44

F_TUPRS1224

153,67

158,08

158,64

152,97

382

5.934.421

17:41

F_HALKB1124

14,92

15,35

15,39

14,86

99.406

150.769.388

17:44

F_ISCTR1024

11,76

12,10

12,13

11,74

509.469

611.255.861

17:43

F_SISE1224

41,85

43,08

43,16

41,85

1.454

6.157.382

17:38

F_SAHOL1224

89,40

92,12

92,12

88,96

395

3.548.466

17:44

F_XPTUSD1224

1.009,00

1.039,90

1.034,70

1.009,00

582

594.717

17:44

F_BIMAS1024

472,40

487,00

487,37

471,65

9.475

454.532.425

17:44

F_DOHOL1224

13,85

14,28

14,34

13,85

239

335.179

17:39

F_XPTUSD0225

1.030,00

1.062,50

1.059,30

1.030,00

12

12.529

17:32

F_TAVHL1224

239,03

246,59

239,03

236,36

4

95.345

17:44

F_OYAKC1224

60,77

62,73

64,11

60,02

32

196.987

17:44

F_ISCTR1124

12,13

12,52

12,52

12,11

832.196

1.029.279.119

17:42

F_KCHOL1224

181,20

187,04

187,56

181,20

1.515

28.051.867

17:41

F_ISCTR1224

12,58

12,99

13,00

12,51

2.897

3.711.226

17:44

F_KONTR1124

43,90

45,34

45,90

43,55

14.795

66.243.658

17:44

F_XAGUSD0225

33,40

34,50

34,55

33,40

3.986

1.352.671

17:44

F_ENJSA1024

55,39

57,22

57,47

55,25

14.901

83.881.748

17:44

F_MGROS1224

434,18

448,59

449,00

434,18

29

1.278.411

17:44

F_SISE1124

40,28

41,63

41,60

40,20

93.951

384.483.180

17:44

F_SISE1024

39,07

40,39

40,45

39,03

80.115

318.341.366

17:44

F_HALKB1224

15,39

15,91

15,98

15,39

447

704.578

17:38

F_XAGUSD1224

33,03

34,15

34,22

33,02

275.979

93.309.717

17:44

F_HEKTS1224

3,81

3,94

3,94

3,81

5.095

1.968.430

17:41

F_VESTL1224

61,00

63,10

63,10

61,00

87

542.140

17:44

F_OYAKC1124

58,45

60,47

60,66

58,00

16.879

100.873.399

17:44

F_BIMAS1224

493,01

510,62

513,97

493,01

118

5.927.302

17:44

F_SAHOL1124

85,73

88,80

88,85

85,61

69.342

604.978.503

17:44

F_VESTL1024

57,08

59,14

58,68

56,82

9.860

56.997.201

17:44

F_DOAS1224

214,24

222,00

222,31

214,23

12

257.893

17:44

F_SAHOL1024

83,02

86,07

86,28

82,98

51.414

435.376.545

17:44

F_ENJSA1124

57,07

59,18

59,36

57,02

15.180

88.081.779

17:43

F_VESTL1124

58,93

61,18

60,69

58,64

9.536

56.955.213

17:44

F_KONTR1224

44,70

46,47

46,86

44,46

246

1.127.667

17:43

F_XPDUSD1024

1.109,00

1.154,20

1.154,15

1.109,00

102

115.125

17:44

F_TCELL1024

84,53

88,12

89,10

84,22

47.957

415.673.904

17:44

F_TCELL1124

87,30

91,00

91,98

87,01

70.730

632.161.433

17:44

F_KOZAL1024

20,00

20,87

20,96

19,90

159.226

325.475.094

17:44

F_KOZAL1124

20,66

21,58

21,57

20,58

200.641

423.680.692

17:44

F_AKSEN1024

33,02

34,49

34,49

33,01

8.319

28.053.039

17:43

F_TOASO1224

201,39

210,51

210,01

201,39

46

946.126

17:44

F_TCELL1224

87,92

92,00

92,35

87,92

988

8.850.754

17:39

F_TTKOM1224

49,21

51,50

51,25

48,62

360

1.802.272

17:42

F_AKSEN1224

35,19

36,85

37,89

35,19

297

1.062.971

17:43

F_TOASO1124

194,55

203,73

204,10

194,46

15.890

315.922.914

17:44

F_TOASO1024

188,50

197,53

198,00

188,45

11.102

214.478.621

17:44

F_KOZAL1224

21,32

22,34

22,30

21,32

1.385

3.026.055

17:43

F_ALARK1024

85,77

89,90

89,91

85,62

11.034

96.854.990

17:44

F_ALARK1124

88,54

92,87

92,87

88,29

13.312

120.446.381

17:44

F_KONTR1024

42,50

44,61

45,05

42,22

16.345

71.863.503

17:44

F_AKSEN1124

33,85

35,59

35,51

33,76

9.611

33.243.797

17:42

F_ALARK1224

91,71

96,95

96,95

91,71

203

1.908.142

17:39