Araçlar ile Ekonomik etkinlikler ile ilgili alarm oluşturmak
ve takip ettiğiniz yazarların yayınları için kayıt olun.
Ücretsiz Kayıt Olun Hesabınız var mı? Giriş Yapın
Gerçek Zamanlı Vadeli Endeksler
Gerçek Zamanlı Vadeli İşlemler Piyasa Fiyatları (CFDs)
| Endeks | Ay | Son | Yüksek | Düşük | Fark | Fark % | Zaman | ||
|---|---|---|---|---|---|---|---|---|---|
| Dow 30 | Haz 2018 | 24.431,0 | 24.665,0 | 24.338,0 | -206,0 | -0,84% | 20/04 | ||
| S&P 500 | Haz 2018 | 2.671,25 | 2.698,25 | 2.660,00 | -21,75 | -0,81% | 20/04 | ||
| Nasdaq | Haz 2018 | 6.675,75 | 6.790,25 | 6.646,75 | -104,25 | -1,54% | 20/04 | ||
| Russell 2000 | Haz 2018 | 1.566,9 | 1.578,5 | 1.562,6 | -8,2 | -0,52% | 20/04 | ||
| S&P 500 VIX | May 2018 | 17,02 | 17,28 | 16,33 | +0,47 | +2,84% | 20/04 | ||
| DAX | Haz 2018 | 12.544,5 | 12.596,5 | 12.502,5 | -33,5 | -0,27% | 20/04 | ||
| CAC 40 | May 2018 | 5.350,0 | 5.369,0 | 5.322,8 | +18,0 | +0,34% | 20/04 | ||
| İngiltere 100 | Haz 2018 | 7.318,0 | 7.321,0 | 7.276,0 | +29,0 | +0,40% | 20/04 | ||
| Euro Stoxx 50 | Haz 2018 | 3.415,0 | 3.432,0 | 3.405,0 | +3,0 | +0,09% | 20/04 | ||
| İtalya 40 | Haz 2018 | 23.375,00 | 23.485,00 | 23.225,00 | +70,00 | +0,30% | 20/04 | ||
| İsviçre 20 | Haz 2018 | 8.730,0 | 8.768,0 | 8.708,0 | -15,0 | -0,17% | 20/04 | ||
| IBEX 35 | May 2018 | 9.821,5 | 9.858,0 | 9.798,0 | +12,5 | +0,13% | 20/04 | ||
| Avusturya 20 | Haz 2018 | 3.412,0 | 3.414,5 | 3.407,5 | +6,0 | +0,18% | 20/04 | ||
| WIG20 | Haz 2018 | 2.308,0 | 2.336,5 | 2.303,5 | -16,0 | -0,69% | 20/04 | ||
| AEX | May 2018 | 543,60 | 545,97 | 542,55 | -1,30 | -0,24% | 20/04 | ||
| Macaristan 14 | Ara 2018 | 38.150,0 | 38.480,0 | 38.090,0 | -310,0 | -0,81% | 20/04 | ||
| RTS | Haz 2018 | 113.690 | 114.420 | 112.450 | -440 | -0,39% | 20/04 | ||
| Norveç 25 | May 2018 | 778,40 | 784,45 | 778,25 | -5,38 | -0,69% | 20/04 | ||
| İsveç 30 | May 2018 | 1.559,38 | 1.562,38 | 1.551,88 | +16,88 | +1,09% | 20/04 | ||
| Yunanistan 20 | May 2018 | 2.176,75 | 2.183,50 | 2.149,25 | -11,00 | -0,50% | 20/04 | ||
| iBovespa | Haz 2018 | 86.355 | 86.398 | 85.630 | -63 | -0,07% | 20/04 | ||
| Meksika 35 | Haz 2018 | 48.771,0 | 48.880,0 | 48.390,0 | -139,0 | -0,28% | 20/04 | ||
| Nikkei 225 | Haz 2018 | 22.075,0 | 22.265,0 | 22.048,0 | -125,0 | -0,56% | 20/04 | ||
| TOPIX | Haz 2018 | 1.747,75 | 1.756,75 | 1.744,25 | +5,25 | +0,30% | 20/04 | ||
| Hang Seng | May 2018 | 30.199,0 | 30.199,0 | 30.199,0 | 0,0 | 0,00% | 20/04 | ||
| Çin H-Shares | Nis 2018 | 11.973,00 | 12.086,00 | 11.938,00 | -73,00 | -0,61% | 20/04 | ||
| CSI 300 | May 2018 | 3.732,60 | 3.796,80 | 3.723,20 | -59,40 | -1,57% | 20/04 | ||
| China A50 | May 2018 | 12.205,00 | 12.205,00 | 12.205,00 | 0,00 | 0,00% | 20/04 | ||
| Avustralya 200 | Haz 2018 | 5.834,5 | 5.868,5 | 5.825,5 | -14,5 | -0,25% | 20/04 | ||
| Singapur MSCI | Haz 2018 | 402,35 | 405,25 | 402,25 | -1,70 | -0,42% | 20/04 | ||
| Hindistan 50 | May 2018 | 10.613,35 | 10.613,35 | 10.613,35 | 0,00 | 0,00% | 20/04 | ||
| Bank NIFTY | May 2018 | 25.119,80 | 25.150,00 | 24.930,30 | -85,05 | -0,34% | 20/04 | ||
| KOSPI 200 | Haz 2018 | 318,05 | 319,80 | 318,00 | -2,10 | -0,66% | 20/04 | ||
| MSCI Taiwan | Nis 2018 | 394,70 | 398,70 | 393,90 | -4,20 | -1,05% | 20/04 | ||
| TAIEX | May 2018 | 10.699,00 | 10.759,00 | 10.683,00 | -87,00 | -0,81% | 20/04 | ||
| FTSE/JSE 40 | Haz 2018 | 51.190 | 51.396 | 50.966 | +1 | +0,00% | 20/04 | ||
| TecDAX | Haz 2018 | 2.620,50 | 2.654,00 | 2.616,00 | -14,50 | -0,55% | 20/04 |
ABD Vadeli İşlemler Piyasa Fiyatları
Indices Futures prices as of April 22nd, 2018 - 07:28 CDT
| İsim | Ay | Son | Fark | Açılış | Yüksek | Düşük | Zaman | Grafik | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Jun 18 | 2671.50s | -21.50 | 2692.50 | 2698.25 | 2659.75 | 04/20/18 | Q / C / O | |
| E-Mini Nasdaq 100 | Jun 18 | 6676.25s | -103.75 | 6777.75 | 6790.25 | 6646.00 | 04/20/18 | Q / C / O | |
| DJIA mini-sized | Jun 18 | 24433s | -204 | 24633 | 24665 | 24338 | 04/20/18 | Q / C / O | |
| Russell 2000 Mini | Jun 18 | 1566.80s | -8.30 | 1574.10 | 1578.50 | 1562.40 | 04/20/18 | Q / C / O | |
| E-Mini S&P Midcap | Jun 18 | 1901.40s | -12.70 | 1913.80 | 1917.70 | 1897.10 | 04/20/18 | Q / C / O | |
| S&P 500 Index | Jun 18 | 2671.60s | -21.50 | 2693.00 | 2697.80 | 2660.00 | 04/20/18 | Q / C / O | |
| E-Mini S&P Smallcap | Jun 18 | 962.00s | -6.10 | 0.00 | 962.00 | 962.00 | 04/20/18 | Q / C / O | |
| CBOE S&P 500 VIX | May 18 | 17.025s | +0.450 | 16.550 | 17.300 | 16.300 | 04/20/18 | Q / C / O | |
| Dax Index | Jun 18 | 12549.0s | -29.0 | 12583.0 | 12597.5 | 12499.0 | 04/20/18 | Q / C / O | |
| Euro Stoxx 50 | Jun 18 | 3419.0s | +7.0 | 3414.0 | 3432.0 | 3404.0 | 04/20/18 | Q / C / O |
EUREX Vadeli İşlemler Piyasa Fiyatları
| Endeks | Ay | Son | Yüksek | Düşük | Fark | Fark % | Zaman | |
|---|---|---|---|---|---|---|---|---|
| DAX | Haz 2018 | 12.540,5 | 12.597,5 | 12.499,0 | -37,5 | -0,30% | 20/04 | |
| DAX Price Index Dividend | Ara 2018 | 143,10 | 143,10 | 143,10 | 0,00 | 0,00% | 19/04 | |
| DivDAX | Haz 2018 | 168,90 | 168,90 | 168,90 | +0,10 | +0,06% | 20/04 | |
| DivDAX Dividend | Ara 2018 | 5,25 | 5,25 | 5,25 | 0,00 | 0,00% | 19/04 | |
| STOXX (FXXE) | Haz 2018 | 379,60 | 379,70 | 379,60 | -0,20 | -0,05% | 20/04 | |
| Euro Stoxx 50 | Haz 2018 | 3.417,0 | 3.432,0 | 3.404,0 | +5,0 | +0,15% | 20/04 | |
| STOXX50 (FSTX) | Haz 2018 | 2.995,00 | 3.001,00 | 2.985,00 | -1,00 | -0,03% | 20/04 | |
| STOXX50 Dividend | Ara 2018 | 126,30 | 126,30 | 126,20 | +0,10 | +0,08% | 20/04 | |
| STOXX50 ex Financials | Haz 2018 | 1.772,50 | 1.772,50 | 1.772,50 | +11,00 | +0,62% | 20/04 | |
| STOXX600 | Haz 2018 | 376,50 | 377,30 | 375,20 | -0,40 | -0,11% | 20/04 | |
| STOXX600 Auto&Parts | Haz 2018 | 620,50 | 624,20 | 619,30 | -4,50 | -0,72% | 20/04 | |
| STOXX600 Banks | Haz 2018 | 175,00 | 175,80 | 174,00 | +0,20 | +0,11% | 20/04 | |
| STOXX600 Basic Resources | Haz 2018 | 478,70 | 482,40 | 474,90 | -0,20 | -0,04% | 20/04 | |
| STOXX600 Chemicals | Haz 2018 | 903,40 | 906,40 | 903,40 | -0,10 | -0,01% | 20/04 | |
| STOXX600 Cons&Mat | Haz 2018 | 441,30 | 441,60 | 438,50 | +3,20 | +0,73% | 20/04 | |
| STOXX600 Financial Serv | Haz 2018 | 490,80 | 490,80 | 487,70 | +0,70 | +0,14% | 20/04 | |
| STOXX600 Food&Beverage | Haz 2018 | 619,20 | 622,50 | 618,40 | -2,20 | -0,35% | 20/04 | |
| STOXX600 Health Care | Haz 2018 | 685,00 | 685,60 | 682,60 | -2,10 | -0,31% | 20/04 | |
| STOXX600 Ind Gd&Ser | Haz 2018 | 525,40 | 526,90 | 524,00 | +0,20 | +0,04% | 20/04 | |
| STOXX600 Insurance | Haz 2018 | 287,80 | 288,20 | 286,60 | +0,70 | +0,24% | 20/04 | |
| STOXX600 Insurance Div | Ara 2018 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 19/04 | |
| STOXX600 Media | Haz 2018 | 266,90 | 267,60 | 266,60 | -0,90 | -0,34% | 20/04 | |
| STOXX600 Oil&Gas | Haz 2018 | 326,50 | 327,70 | 323,50 | +0,30 | +0,09% | 20/04 | |
| STOXX600 Oil&Gas Div | Ara 2018 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 19/04 | |
| STOXX600 RE | Haz 2018 | 172,90 | 173,10 | 172,70 | +0,10 | +0,06% | 20/04 | |
| STOXX600 Retail | Haz 2018 | 297,50 | 298,30 | 297,10 | -0,40 | -0,13% | 20/04 | |
| STOXX600 Technology | Haz 2018 | 434,10 | 436,40 | 432,50 | -0,80 | -0,18% | 20/04 | |
| STOXX600 Telecom | Haz 2018 | 264,40 | 264,70 | 261,70 | +3,50 | +1,34% | 20/04 | |
| STOXX600 Telecom Div | Ara 2018 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 19/04 | |
| STOXX600 Trvl&Lei | Haz 2018 | 252,00 | 252,30 | 251,10 | -0,60 | -0,24% | 20/04 | |
| STOXX600 Utilities | Haz 2018 | 285,30 | 287,40 | 284,50 | -1,00 | -0,35% | 20/04 | |
| STOXX600 Utilities Div | Ara 2018 | 12,30 | 12,30 | 12,30 | 0,00 | 0,00% | 19/04 | |
| STOXX Banks | Haz 2018 | 127,10 | 127,50 | 126,40 | +0,20 | +0,16% | 20/04 | |
| STOXX Banks Dividend | Ara 2018 | 5,06 | 5,06 | 5,06 | 0,00 | 0,00% | 19/04 | |
| STOXX Basic Resources | Haz 2018 | 278,70 | 278,70 | 278,70 | +0,80 | +0,29% | 20/04 | |
| STOXX Chemicals | Haz 2018 | 1.052,30 | 1.055,90 | 1.052,20 | +4,40 | +0,42% | 20/04 | |
| STOXX Cons&Materials | Haz 2018 | 440,90 | 442,00 | 439,90 | +3,40 | +0,78% | 20/04 | |
| STOXX Financial Services | Haz 2018 | 452,20 | 452,20 | 452,20 | +0,90 | +0,20% | 20/04 | |
| STOXX Food&Beverage | Haz 2018 | 577,50 | 577,50 | 577,50 | +0,70 | +0,12% | 20/04 | |
| STOXX Health Care | Haz 2018 | 778,90 | 781,70 | 778,90 | -1,70 | -0,22% | 20/04 | |
| STOXX Ind Gds&Ser | Haz 2018 | 820,50 | 822,50 | 820,50 | +0,40 | +0,05% | 20/04 | |
| STOXX Insurance | Haz 2018 | 266,80 | 267,80 | 265,90 | +0,30 | +0,11% | 20/04 | |
| STOXX Insurance Dividend | Ara 2018 | 10,70 | 10,70 | 10,70 | 0,00 | 0,00% | 19/04 | |
| STOXX Large | Haz 2018 | 381,70 | 382,80 | 381,70 | +0,20 | +0,05% | 20/04 | |
| STOXX Large200 | Haz 2018 | 374,60 | 374,60 | 374,30 | +0,40 | +0,11% | 20/04 | |
| STOXX Media | Haz 2018 | 218,70 | 218,70 | 218,60 | +0,00 | +0,00% | 19/04 | |
| STOXX Mid | Haz 2018 | 456,70 | 456,70 | 455,80 | +0,00 | +0,00% | 19/04 | |
| STOXX Mid200 | Haz 2018 | 473,60 | 473,90 | 472,80 | -0,20 | -0,04% | 20/04 | |
| STOXX Oil&Gas | Haz 2018 | 333,10 | 334,90 | 329,90 | +0,90 | +0,27% | 20/04 | |
| STOXX Oil&Gas Dividend | Ara 2018 | 12,40 | 12,40 | 12,40 | 0,00 | 0,00% | 19/04 | |
| STOXX Per&Hou Goods | Haz 2018 | 846,60 | 847,30 | 845,40 | +0,00 | +0,00% | 17/04 | |
| STOXX RE | Haz 2018 | 235,50 | 236,30 | 235,50 | 0,00 | 0,00% | 19/04 | |
| STOXX Retail | Haz 2018 | 475,80 | 475,80 | 475,80 | +0,70 | +0,15% | 20/04 | |
| STOXX Select Div30 (FD3D) | Ara 2018 | 96,00 | 96,00 | 96,00 | 0,00 | 0,00% | 19/04 | |
| STOXX Select Div30 (FEDV) | Haz 2018 | 2.038,00 | 2.043,00 | 2.032,00 | +7,00 | +0,34% | 20/04 | |
| STOXX Small | Haz 2018 | 261,40 | 261,50 | 260,70 | -0,70 | -0,27% | 20/04 | |
| STOXX Small200 | Haz 2018 | 294,30 | 294,60 | 293,50 | -0,20 | -0,07% | 20/04 | |
| STOXX Technology | Haz 2018 | 485,10 | 487,40 | 484,90 | -4,40 | -0,90% | 20/04 | |
| STOXX Telecom Div | Ara 2018 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 19/04 | |
| STOXX Telecommunications | Haz 2018 | 297,80 | 299,50 | 297,40 | +2,40 | +0,81% | 20/04 | |
| STOXX Travel&Leisure | Haz 2018 | 207,00 | 207,00 | 207,00 | 0,00 | 0,00% | 17/04 | |
| STOXX Utilities | Haz 2018 | 278,90 | 280,70 | 278,50 | -0,90 | -0,32% | 20/04 | |
| STOXX Utilities Dividend | Ara 2018 | 11,46 | 11,46 | 11,46 | 0,00 | 0,00% | 19/04 | |
| STOXX600 Per&Hou Gds | Haz 2018 | 796,10 | 796,10 | 791,30 | +0,60 | +0,08% | 20/04 | |
| STOXX Automobiles&Parts | Haz 2018 | 593,00 | 594,10 | 592,10 | -3,50 | -0,59% | 20/04 | |
| iShares DAX | Haz 2018 | 107,71 | 107,71 | 107,71 | 0,00 | 0,00% | 19/04 | |
| MDAX | Haz 2018 | 25.970,00 | 26.144,00 | 25.937,00 | -17,00 | -0,07% | 20/04 | |
| MSCI Japan | Haz 2018 | 6.705,00 | 6.705,00 | 6.705,00 | 0,00 | 0,00% | 19/04 | |
| MSCI Russia | Haz 2018 | 609,30 | 609,30 | 609,30 | +0,00 | +0,00% | 19/04 | |
| OMXH25 | Haz 2018 | 4.075,80 | 4.075,80 | 4.075,80 | -24,10 | -0,59% | 20/04 | |
| RDX USD | Haz 2018 | 1.394,50 | 1.401,00 | 1.387,50 | -14,50 | -1,03% | 20/04 | |
| BSE Sensex | May 2018 | 33.370,00 | 33.370,00 | 33.370,00 | 0,00 | 0,00% | 01/01 | |
| SLI Swiss Leader | Haz 2018 | 1.440,00 | 1.440,00 | 1.440,00 | -1,50 | -0,10% | 20/04 | |
| İsviçre 20 | Haz 2018 | 8.730,0 | 8.768,0 | 8.708,0 | -15,0 | -0,17% | 20/04 | |
| SMI Dividend | Ara 2018 | 300,00 | 300,00 | 300,00 | 0,00 | 0,00% | 01/02 | |
| SMIM | Haz 2018 | 2.523,00 | 2.527,00 | 2.523,00 | -4,00 | -0,16% | 20/04 | |
| TecDAX | Haz 2018 | 2.620,50 | 2.654,00 | 2.616,00 | -17,00 | -0,64% | 20/04 | |
| VSTOXX Mini | May 2018 | 15,00 | 15,35 | 14,85 | -0,30 | -1,96% | 20/04 |
  |
| © 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |
Feragat: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
