VADELİ İŞLEMLER VE OPSİYON BORSASI

22 Kasım 2008 Cumartesi   Gecikmeli Borsa Verileri   Son Güncelleme :  21/11/2008 17:30      15 dk. Gecikmeli Detay Sözleşme Açıklama SonFiyat Fark (%) UF (1) OUF (2) Miktar Hacim[YTL] APS (3) APSD (4) GED (5) GEY (6) IMKB 100 Detay 101F_IX1001108 END100_KAS08 21,500 1,42 21,475 21,200 6 12.880,00 5 0 21,000 21,800 Detay 101F_IX1001208 END100_ARA08 0 0 22,050 22,050 0 0 10 0 0 0 IMKB 30 Detay 111F_IX0301208 END030_ARA08 28,925 6,54 28,850 27,150 232371 654.248.842,50 167426 5782 27,400 29,100 Detay 111F_IX0300209 END030_SUB09 29,850 6,04 29,800 28,150 567 1.667.812,50 393 22 28,000 29,975 Detay 111F_IX0300409 END030_NIS09 30,325 2,88 30,000 29,475 415 1.244.802,50 99 8 29,000 30,325 230F_IR140410B1208 Detay 230F_IR140410B1208 G-DİBS_ARA08 0 0 76,980 76,980 0 0 100 0 0 0 231F_IR230610B1108 Detay 231F_IR230610B1108 G-DİBS_KAS08 0 0 73,790 73,790 0 0 0 0 0 0 Detay 231F_IR230610B0109 G-DİBS_OCA09 0 0 76,760 76,760 0 0 0 0 0 0 YTL USD Detay 301F_FXUSD1208 DOLAR_ARA08 1,7040 -2,49 1,7050 1,7475 113291 193.835.566,00 104855 -15049 1,6930 1,7360 Detay 301F_FXUSD0209 DOLAR_SUB09 1,7420 -2,52 1,7435 1,7870 3296 5.780.245,50 7590 -121 1,7365 1,7645 Detay 301F_FXUSD0409 DOLAR_NIS09 1,7770 -2,34 1,7785 1,8195 108 192.415,00 412 0 1,7735 1,7955 YTL Euro Detay 311F_FXEUR1208 EURO_ARA08 2,1225 -1,83 2,1240 2,1620 86 183.361,50 898 -16 2,1150 2,1460 Detay 311F_FXEUR0209 EURO_SUB09 2,1625 -2,66 2,1620 2,2215 125 272.097,50 223 -19 2,1600 2,2100 Detay 311F_FXEUR0409 EURO_NIS09 2,2150 -1,4 2,2150 2,2465 1 2.215,00 13 0 2,2150 2,2150 Pamuk Detay 401F_CMCOT1208 PAMUK_ARA08 0 0 1,900 1,900 0 0 0 0 0 0 Detay 401F_CMCOT0309 PAMUK_MAR09 0 0 2,000 2,000 0 0 0 0 0 0 Detay 401F_CMCOT0509 PAMUK_MAY09 0 0 2,100 2,100 0 0 0 0 0 0 Detay 401F_CMCOT0709 PAMUK_TEM09 0 0 2,200 2,200 0 0 0 0 0 0 Detay 401F_CMCOT1009 PAMUK_EKI09 0 0 2,400 2,400 0 0 0 0 0 0 Bugday Detay 411F_CMWHN1208 BUGDAY_ARA08 0 0 0,5500 0,5500 0 0 0 0 0 0 Detay 411F_CMWHN0309 BUGDAY_MAR09 0 0 0,6000 0,6000 0 0 0 0 0 0 Altın Detay 501F_CMGLD1208 ALTIN_ARA08 42,400 3,58 41,975 40,935 32 133.012,50 185 -9 41,000 42,400 Detay 501F_CMGLD0209 ALTIN_SUB09 42,690 0,95 42,600 42,290 44 187.445,00 457 25 42,250 43,000 Detay 501F_CMGLD0409 ALTIN_NIS09 43,400 4,15 43,265 41,670 3 12.980,00 14 3 43,000 43,400 Toplam             350345 857.773.675,50 282680 -9374     (1)UF:Uzlaşma Fiyatı   (2)OUF:Önceki Uzlaşma Fiyatı  (3)APS:Açık Pozisyon Sayısı  (4)APSD:Açık Pozisyon Sayısında Değişim             (5)GED:Gün En Düşük   (6)GEY:Gün En Yüksek Fark(%):Bir önceki günün uzlaşma fiyatının son fiyata göre yüzde değişimi