Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :

Sözleşme	Vade	Son Fiyat	Değişim	Düşük	Yüksek	Hacim	AP	Güncelleme
F_SASA0526	05/26	3.22	-0,31	3.22	3.36	10,403,208	11,010,200	17:39
F_ISCTR0526	05/26	14.43	-1,97	14.25	14.81	1,931,195	1,960,060	17:39
F_HEKTS0526	05/26	3.47	-1,42	3.43	3.64	1,312,150	818,622	17:38
F_EREGL0526	05/26	36.65	1,83	35.25	36.98	807,092	568,314	17:38
F_YKBNK0526	05/26	36.88	-3,05	36.43	38.46	715,990	736,145	17:39
F_EKGYO0526	05/26	20.32	-3,70	19.97	21.34	673,013	538,949	17:38
F_AKBNK0526	05/26	72.73	-3,35	72.17	75.79	578,646	735,198	17:39
F_KONTR0526	05/26	10.15	-4,96	10.06	10.74	519,550	456,575	17:39
F_ODAS0526	05/26	7.05	0,00	6.89	7.17	380,949	675,698	17:37
F_KRDMD0526	05/26	39.78	0,76	37.69	40.14	365,630	228,700	17:39
F_PETKM0526	05/26	24.57	0,94	24.12	25.00	351,001	373,943	17:38
FXU030N1	30/N1	17,165.00	-1,34	17,055.00	17,547.00	282,116	413,819	17:39
F_XU0300626	06/26	17,165.00	-1,34	17,055.00	17,547.00	282,116	413,819	17:39
F_USDTRY0526	05/26	46.0320	-0,05	46.0100	46.0450	234,001	1,379,330	17:39
F_SISE0526	05/26	47.17	-4,07	46.84	49.81	203,307	252,552	17:38
TM_O_USDTRYKE250526P45700	57/00	0.0	0,00	0.0	0.0	200,000	0	17:01
F_TRALT0526	05/26	40.72	-4,46	40.23	42.80	193,045	278,984	17:38
F_AEFES0526	05/26	19.29	-0,72	18.83	19.60	188,852	266,811	17:38
TM_O_YKBNKE250526C42.00	2./00	0.00	0,00	0.00	0.00	187,000	187,000	17:30
TM_O_YKBNKE300626C43.00	3./00	0.00	0,00	0.00	0.00	187,000	187,000	17:36
F_VAKBN0526	05/26	31.42	-3,32	31.11	32.88	138,783	149,480	17:39
F_XAUTRYM0626	06/26	7,079.50	-0,96	7,000.00	7,123.00	138,377	879,762	17:39
F_SAHOL0526	05/26	96.24	-2,04	95.87	99.03	136,317	449,412	17:39
F_HALKB0526	05/26	37.39	-3,78	37.04	40.06	134,284	280,048	17:39
F_ASTOR0526	05/26	295.30	3,72	281.65	300.60	122,174	50,867	17:39
F_TSKB0526	05/26	11.90	-0,50	11.66	12.10	120,466	182,504	17:39
F_GARAN0526	05/26	133.40	-3,16	132.30	139.00	113,371	171,534	17:39
F_THYAO0526	05/26	308.80	-2,45	308.15	319.50	111,698	256,829	17:38
TM_O_ISCTRE010626C17.50	7./50	0.00	0,00	0.00	0.00	100,000	50,000	17:01
F_SASA0626	06/26	3.32	-0,30	3.32	3.45	99,956	170,206	17:39
F_ASELS0526	05/26	443.45	3,27	428.45	450.35	97,016	98,600	17:39
F_USDTRY0626	06/26	47.5780	0,00	47.5010	47.5840	94,101	621,713	17:36
F_TCELL0526	05/26	113.95	-1,26	112.45	116.60	91,853	306,195	17:38
F_XAGUSD0626	06/26	75.550	1,74	73.280	76.180	81,327	186,154	17:39
F_DOHOL0526	05/26	23.97	1,65	23.46	24.02	76,713	228,041	17:38
TM_O_USDTRYKE250526P46200	62/00	0.0	0,00	0.0	0.0	75,000	0	17:23
F_TUPRS0526	05/26	277.50	-0,11	271.75	281.45	65,056	112,315	17:39
F_KCHOL0526	05/26	202.45	-2,55	201.75	209.65	56,589	226,862	17:39
TM_O_AKBNKE310726P65.00	5./00	0.00	0,00	0.00	0.00	55,000	0	17:01
F_OYAKC0526	05/26	24.06	-1,60	23.79	24.72	54,569	112,984	17:39
TM_O_USDTRYKE010626C52000	20/00	0.0	0,00	0.0	0.0	50,000	50,000	17:01
F_ISCTR0626	06/26	14.83	-1,92	14.64	15.34	47,419	5,284	17:38
F_FROTO0526	05/26	98.39	-2,63	98.12	102.10	43,101	70,662	17:38
F_AKSEN0526	05/26	87.96	4,09	84.00	88.02	40,797	91,305	17:39
F_SOKM0526	05/26	52.77	0,92	51.85	53.94	39,557	56,553	17:38
F_TTKOM0526	05/26	62.05	-2,61	61.45	64.71	37,095	87,605	17:39
F_XAUUSD0626	06/26	4,631.40	-0,85	4,561.00	4,650.00	35,266	91,441	17:39
F_CIMSA0526	05/26	59.81	1,80	57.78	60.10	32,489	54,690	17:39
F_PGSUS0526	05/26	182.40	-1,22	180.85	186.30	31,350	93,436	17:38
F_EKGYO0626	06/26	20.26	-4,21	19.93	21.29	30,381	17,706	17:37
F_AKBNK0626	06/26	74.77	-3,51	74.25	79.48	30,341	4,426	17:39
F_VESTL0526	05/26	28.24	-1,29	28.11	29.37	29,011	79,750	17:38
F_TKFEN0526	05/26	142.95	-2,42	142.60	149.05	28,027	39,529	17:38
F_ENKAI0526	05/26	105.50	-1,59	104.15	108.90	24,278	29,051	17:38
F_EREGL0626	06/26	37.08	1,67	35.69	37.45	24,084	7,074	17:38
F_YKBNK0626	06/26	37.88	-2,47	37.44	39.39	22,908	3,778	17:39
F_HEKTS0626	06/26	3.59	0,28	3.53	3.74	21,773	11,725	17:36
F_TRMET0526	05/26	117.60	-3,61	116.30	123.45	21,139	25,248	17:38
F_ALARK0526	05/26	96.05	0,57	95.05	97.73	20,431	77,813	17:39
F_USDTRY1226	12/26	56.0810	0,25	55.9300	56.1150	20,335	726,067	17:37
TM_O_USDTRYKE030626C52000	20/00	0.0	0,00	0.0	0.0	20,000	20,000	17:01
TM_O_USDTRYKE010626C51000	10/00	0.0	0,00	0.0	0.0	20,000	20,000	17:01
TM_O_USDTRYKE010626C46500	65/00	0.0	0,00	0.0	0.0	20,000	10,000	17:01
TM_O_USDTRYKE310726C48000	80/00	0.0	0,00	0.0	0.0	20,000	10,000	17:01
F_BIMAS0526	05/26	752.20	-1,21	743.50	767.00	15,456	24,591	17:38
F_ULKER0526	05/26	127.05	0,43	125.10	128.75	13,091	22,350	17:38
F_TAVHL0526	05/26	279.10	-2,74	277.75	290.00	13,016	53,846	17:38
TM_O_KCHOLE310726C252.50	2./50	0.00	0,00	0.00	0.00	13,000	0	17:01
F_TOASO0526	05/26	295.20	-1,76	290.85	303.95	11,399	28,720	17:39
F_GUBRF0526	05/26	551.30	0,82	540.50	561.90	10,643	11,070	17:38
TM_O_EKGYOE250526P20.75	0./75	0.00	0,00	0.00	0.00	10,000	5,000	17:01
TM_O_USDTRYKE040626C46500	65/00	0.0	0,00	0.0	0.0	10,000	5,000	17:01
TM_O_GARANE250526P142.00	2./00	0.00	0,00	0.00	0.00	10,000	5,000	17:01
TM_O_USDTRYKE040626C47000	70/00	0.0	0,00	0.0	0.0	10,000	5,000	17:01
TM_O_USDTRYKE140526C46400	64/00	0.0	0,00	0.0	0.0	10,000	5,000	17:01
TM_O_ISCTRE070526C14.50	4./50	0.13	-56,67	0.13	0.25	10,000	5,000	17:01
TM_O_USDTRYKE220526C46500	65/00	0.0	0,00	0.0	0.0	10,000	10,000	17:01
TM_O_PGSUSE250526P206.20	6./20	0.00	0,00	0.00	0.00	10,000	5,000	17:01
F_KONTR0626	06/26	10.40	-5,28	10.34	11.00	9,988	10,151	17:38
F_PETKM0626	06/26	25.17	1,04	24.80	25.59	9,937	3,867	17:38
F_HALKB0626	06/26	38.43	-3,64	38.15	40.68	9,015	9,011	17:37
F_SASA0726	07/26	3.44	0,00	3.44	3.54	8,253	0	17:38
F_KRDMD0626	06/26	40.77	0,49	38.76	41.53	7,944	2,684	17:38
F_SISE0626	06/26	47.86	-4,22	47.57	50.40	7,622	13,734	17:38
F_ARCLK0526	05/26	112.35	-2,47	111.50	116.05	7,222	36,999	17:36
F_BRSAN0526	05/26	586.00	3,99	563.90	590.70	7,180	4,885	17:39
F_XU0300826	08/26	18,063.00	-0,61	17,843.00	18,300.00	6,524	1,531	17:38
TM_O_EKGYOE250526P19.40	9./40	0.26	0,00	0.26	0.36	6,200	0	17:01
TM_O_PETKME220526C22.00	2./00	2.17	-18,42	1.54	2.17	6,000	3,000	17:01
F_ASELS0626	06/26	452.80	2,83	439.50	459.85	5,724	2,950	17:39
TM_O_PETKME250526C26.70	6./70	0.00	0,00	0.00	0.00	5,700	5,700	17:01
F_ENJSA0526	05/26	126.60	1,04	124.30	127.30	5,688	25,869	17:38
F_ASTOR0626	06/26	300.30	2,79	287.90	305.70	5,626	1,779	17:39
F_MGROS0526	05/26	653.00	-0,40	652.20	664.40	5,482	10,829	17:37
F_VAKBN0626	06/26	32.30	-2,86	31.98	33.59	5,464	2,121	17:30
F_ODAS0626	06/26	7.24	-0,69	7.08	7.35	5,302	11,669	17:29
TM_O_EREGLE250526C36.50	6./50	0.00	0,00	0.00	0.00	5,000	5,000	17:01
F_TRALT0626	06/26	41.59	-4,92	41.11	43.99	4,981	3,353	17:38
F_XLBNK0626	06/26	15,431.00	-3,17	15,306.00	16,020.00	4,929	4,674	17:39
F_THYAO0626	06/26	317.55	-2,52	316.85	335.20	4,791	3,935	17:38
F_XAUTRYM0826	08/26	7,606.70	-0,84	7,528.00	7,655.50	4,738	96,671	17:39
F_USDTRY0726	07/26	48.9330	0,01	48.8490	48.9700	4,646	41,337	17:10
F_XAUUSD0826	08/26	4,704.20	-0,62	4,646.10	4,718.10	4,632	4,013	17:39
F_XAGUSD0826	08/26	76.500	1,06	74.310	77.400	4,593	6,929	17:38
F_AEFES0626	06/26	19.81	-0,10	19.37	20.10	4,478	6,957	17:39
TM_O_GARANE250526P134.00	4./00	0.00	0,00	0.00	0.00	4,280	2,140	17:01
F_GARAN0626	06/26	137.10	-2,94	136.10	142.75	3,710	1,307	17:38
TM_O_EREGLE250526P35.20	5./20	0.60	0,00	0.60	0.91	3,400	0	17:01
TM_O_KCHOLE010626C225.00	5./00	0.00	0,00	0.00	0.00	3,140	1,570	17:01
F_USDTRY0826	08/26	50.3560	0,00	50.2020	50.3870	3,048	44,601	17:38
TM_O_AKBNKE110526P68.00	8./00	0.67	168,00	0.67	1.10	3,000	1,500	17:01
F_HEKTS0726	07/26	3.65	0,00	3.65	3.80	2,649	0	17:37
F_PGSUS0626	06/26	187.15	-1,27	186.10	191.65	2,638	3,291	17:37
TM_O_ISCTRE250526P16.10	6./10	0.80	-48,05	0.80	1.26	2,600	1,300	17:01
TM_O_USDTRYKE250526C46500	65/00	180.0	-35,87	175.0	180.0	2,550	12,101	17:37
TM_O_EKGYOE250526P19.76	9./76	0.31	0,00	0.31	0.31	2,500	0	17:01
TM_O_SAHOLE140526C107.50	7./50	1.10	111,54	1.10	2.33	2,200	1,100	17:01
TM_O_SAHOLE060526C108.00	8./00	0.11	120,00	0.11	0.11	2,200	0	17:01
TM_O_GARANE250526P153.50	3./50	0.00	0,00	0.00	0.00	2,140	2,140	17:01
F_SAHOL0626	06/26	98.86	-1,92	98.80	101.95	2,080	3,233	17:39
TM_O_TCELLE300626P115.05	5./05	4.20	-5,83	4.20	4.51	2,000	1,000	17:01
TM_O_TCELLE250526P104.90	4./90	2.60	136,36	2.60	2.78	2,000	1,000	17:01
TM_O_TUPRSE010626C280.00	0./00	0.00	0,00	0.00	0.00	2,000	1,000	17:01
TM_O_EKGYOE250526P19.75	9./75	0.33	-2,94	0.26	0.33	2,000	1,000	17:01
F_TUPRS0626	06/26	285.25	-0,02	279.45	288.90	1,896	454	17:38
F_EURUSD0526	05/26	1.1730	-0,11	1.1709	1.1779	1,860	18,570	17:38
F_TSKB0626	06/26	12.21	-0,65	11.98	12.54	1,803	8,581	17:37
F_TCELL0626	06/26	116.85	-1,23	115.65	119.85	1,773	4,075	17:37
F_DOAS0526	05/26	181.45	-1,71	181.25	187.05	1,761	5,395	17:38
TM_O_FROTOE250526C119.00	9./00	0.00	0,00	0.00	0.00	1,682	1,682	17:01
F_TTKOM0626	06/26	63.62	-2,87	63.12	66.26	1,639	821	17:39
F_EURTRY0526	05/26	54.0110	-0,14	53.9800	54.1490	1,585	4,782	17:01
TM_O_TCELLE250526C137.00	7./00	0.00	0,00	0.00	0.00	1,458	1,458	17:01
TM_O_USDTRYKE110526P46000	60/00	392.0	-39,78	392.0	420.0	1,435	1,000	17:01
F_DOHOL0626	06/26	24.50	2,13	24.08	24.65	1,430	1,194	17:38
F_OYAKC0626	06/26	24.71	-1,12	24.43	25.23	1,373	1,431	17:29
TM_O_EKGYOE250526P22.51	2./51	0.60	-65,52	0.60	0.60	1,330	1,330	17:01
TM_O_EKGYOE250526C23.40	3./40	0.30	42,86	0.30	0.43	1,330	665	17:01
TM_O_ISCTRE250526P16.40	6./40	1.06	-40,78	1.06	1.52	1,300	650	17:01
TM_O_THYAOE010626P315.00	5./00	0.00	0,00	0.00	0.00	1,280	640	17:01
F_FROTO0626	06/26	101.10	-1,65	100.80	104.80	1,248	1,559	17:38
TM_O_ISCTRE250526P16.80	6./80	1.62	-23,94	1.62	2.35	1,240	620	17:01
TM_O_ISCTRE250526P15.51	5./51	0.46	-57,80	0.46	0.46	1,178	1,178	17:01
F_EURTRY0626	06/26	55.8400	0,19	55.5000	55.8880	1,171	2,957	17:31
TM_O_KCHOLE250526C226.00	6./00	3.69	92,19	3.69	5.19	1,140	570	17:01
F_KCHOL0626	06/26	207.90	-2,62	207.50	215.00	1,025	1,105	17:37
TM_O_TCELLE010626C125.00	5./00	2.00	-5,21	2.00	4.22	1,000	500	17:01
TM_O_AKBNKE250526C87.50	7./50	1.24	313,33	1.24	1.24	1,000	4,588	17:01
TM_O_USDTRYKE300626C47500	75/00	486.7	-42,90	486.7	486.7	1,000	30,000	17:36
TM_O_TUPRSE080526P235.00	5./00	3.00	4900,00	3.00	5.15	1,000	500	17:01
TM_O_USDTRYKE110526C46000	60/00	865.0	645,05	865.0	865.0	1,000	1,000	17:01
TM_O_SISEE250526C48.50	8./50	1.29	-39,72	1.19	1.29	1,000	500	17:01
TM_O_TCELLE250526P116.00	6./00	2.10	-58,08	2.10	2.10	850	850	17:01
TM_O_GARANE250526C155.80	5./80	3.26	297,56	3.26	3.26	847	847	17:01
TM_O_PGSUSE010626C210.00	0./00	2.14	16,94	2.14	4.28	800	400	17:01
TM_O_THYAOE250526P308.00	8./00	5.43	0,00	5.43	5.43	787	0	17:01
F_EURUSD0626	06/26	1.1750	0,00	1.1725	1.1754	736	2,962	17:03
TM_O_GARANE150526P135.50	5./50	1.35	-65,82	1.35	2.71	700	350	17:01
F_ENKAI0626	06/26	107.85	-1,78	106.55	111.00	677	215	17:38
F_ULKER0626	06/26	130.40	1,09	128.40	130.40	657	808	17:38
F_GUBRF0626	06/26	565.10	-0,25	555.80	576.10	642	5,525	17:36
TM_O_TAVHLE250526P265.00	5./00	0.00	0,00	0.00	0.00	600	0	17:01
TM_O_TAVHLE250526P285.00	5./00	0.00	0,00	0.00	0.00	600	600	17:01
TM_O_TAVHLE250526P275.00	5./00	0.00	0,00	0.00	0.00	600	600	17:01
TM_O_THYAOE140526C345.00	5./00	4.00	316,67	4.00	7.90	600	300	17:01
TM_O_KCHOLE250526C204.00	4./00	6.60	-28,65	6.60	11.10	600	300	17:01
F_TAVHL0626	06/26	286.95	-2,15	285.50	296.85	588	635	17:39
F_TKFEN0626	06/26	147.00	-2,13	146.70	152.85	569	839	17:37
F_AKSEN0626	06/26	90.37	3,87	86.75	90.37	568	2,199	17:39
F_CIMSA0626	06/26	61.27	1,63	59.51	61.43	567	876	17:39
TM_O_HALKBE250526P42.01	2./01	1.22	-67,89	1.22	1.22	565	565	17:01
F_SOKM0626	06/26	54.18	0,50	53.92	55.30	561	1,054	17:38
F_SISE0726	07/26	49.24	0,00	49.00	51.00	555	0	17:37
TM_O_ASELSE250526C455.00	5./00	0.00	0,00	0.00	0.00	500	500	17:01
TM_O_ASELSE250526C465.00	5./00	0.00	0,00	0.00	0.00	500	500	17:01
TM_O_AKBNKE250526P84.01	4./01	1.89	-79,59	1.89	1.89	490	490	17:01
F_VESTL0626	06/26	29.05	-1,53	28.94	30.16	438	2,132	17:25
F_BIMAS0626	06/26	765.50	-1,23	750.30	782.40	423	196	17:38
TM_O_ASELSE250526C445.00	5./00	0.00	0,00	0.00	0.00	412	412	17:01
F_XLBNK0826	08/26	16,334.00	-2,31	16,240.00	16,718.00	407	64	17:35
F_ULKER0726	07/26	134.35	0,00	131.00	134.35	395	0	17:37
F_MGROS0626	06/26	671.20	0,52	670.30	681.20	369	150	17:36
F_XAUTRYM1026	10/26	8,119.50	0,00	7,978.20	8,208.00	358	0	17:38
TM_O_SAHOLE250526P100.05	0./05	2.47	0,00	2.47	2.47	350	0	17:01
F_ARCLK0626	06/26	116.10	-0,73	114.75	118.40	348	966	17:01
F_EKGYO0726	07/26	20.70	0,00	20.50	21.60	330	0	17:37
TM_O_TTKOME250526P68.02	8./02	2.20	-57,69	2.20	2.20	325	325	17:01
TM_O_ALARKE250526P98.01	8./01	2.90	-20,55	2.90	2.90	306	306	17:01
TM_O_TCELLE300626P115.04	5./04	2.56	0,00	2.56	2.56	304	0	17:01
F_XAGUSD1026	10/26	77.000	0,00	75.390	78.000	300	0	17:18
TM_O_THYAOE250526C349.99	9./99	7.63	213,99	7.63	7.63	295	295	17:01
F_TRMET0626	06/26	120.85	-5,66	119.60	126.35	281	84	17:38
TM_O_KCHOLE250526P199.00	9./00	2.55	0,00	2.55	2.55	275	0	17:01
TM_O_KCHOLE250526P201.00	1./00	3.18	0,00	3.18	3.18	275	0	17:01
F_ALARK0626	06/26	98.30	0,05	97.91	99.98	263	671	17:38
TM_O_ARCLKE300626P115.05	5./05	2.90	0,00	2.90	2.90	260	0	17:01
TM_O_YKBNKE250526P39.50	9./50	0.90	-61,70	0.90	0.90	250	250	17:01
TM_O_BIMASE250526C894.00	4./00	0.00	0,00	0.00	0.00	245	245	17:01
F_CNHTRY0526	05/26	6.8351	-0,07	6.8351	6.8443	244	244	17:01
TM_O_AKBNKE250526P88.60	8./60	3.73	-72,08	3.73	5.60	240	120	17:01
TM_O_AKBNKE250526P86.10	6./10	4.97	-55,18	4.97	7.10	236	118	17:01
TM_O_AKBNKE250526P88.50	8./50	5.65	-57,42	5.65	8.40	232	116	17:01
TM_O_PGSUSE150526P183.00	3./00	1.85	-66,30	1.85	3.18	220	110	17:01
F_EREGL0726	07/26	38.39	0,00	36.91	38.44	213	0	17:38
TM_O_TUPRSE250526C285.00	5./00	9.25	2,10	7.40	9.25	200	100	17:01
F_TOASO0626	06/26	302.20	-0,95	298.65	311.75	194	198	17:39
TM_O_BIMASE010626C780.00	0./00	20.90	-15,76	20.90	40.32	192	96	17:01
F_USDTRY0327	03/27	60.1500	0,11	60.1000	60.1500	175	4,243	17:01
TM_O_KCHOLE250526P215.05	5./05	3.60	-69,57	3.60	3.60	167	167	17:01
F_TRALT0726	07/26	42.98	0,00	42.28	43.73	166	0	17:37
F_XPDUSD0626	06/26	1,523.00	-1,07	1,507.10	1,568.70	161	389	17:39
TM_O_PGSUSE250526C214.00	4./00	1.25	66,67	1.25	1.80	160	80	17:01
TM_O_PGSUSE250526P195.05	5./05	4.90	-62,91	4.90	4.90	154	154	17:01
F_ODAS0726	07/26	7.39	0,00	7.30	7.50	150	0	17:01
F_XPTUSD0626	06/26	2,013.90	0,80	1,958.30	2,061.90	140	795	17:39
TM_O_TTKOME250526P68.03	8./03	2.30	-55,85	2.30	2.30	139	139	17:01
F_ISCTR0726	07/26	15.23	0,00	15.11	15.35	138	0	17:34
F_DOAS0626	06/26	186.65	-1,09	186.50	191.95	135	286	17:35
F_AKBNK0726	07/26	76.90	0,00	76.38	78.01	135	0	17:37
TM_O_THYAOE250526C313.00	3./00	4.65	0,00	4.65	6.20	130	0	17:01
F_BRSAN0626	06/26	599.90	2,63	579.80	605.80	127	173	17:39
TM_O_TTKOME250526P64.01	4./01	1.50	0,00	1.50	1.50	120	0	17:01
F_KONTR0726	07/26	10.70	0,00	10.70	11.02	119	0	17:28
F_OYAKC0726	07/26	25.30	0,00	25.30	25.77	118	0	17:36
TM_O_PGSUSE250526P190.05	0./05	5.00	-49,85	5.00	5.00	104	104	17:01
F_ENJSA0626	06/26	130.30	1,48	129.20	130.40	102	289	17:38
F_USDTRY0427	04/27	61.6000	0,24	61.4000	61.6000	100	2,552	17:01
TM_O_THYAOE250526C340.01	0./01	5.00	21,65	4.00	5.00	100	50	17:01
TM_O_PGSUSE250526P216.00	6./00	14.00	-54,05	14.00	21.60	96	48	17:01
TM_O_TTKOME250526P68.01	8./01	2.30	-55,77	2.30	2.30	89	89	17:01
F_USDTRY0926	09/26	51.7070	0,11	51.6000	51.7140	89	10,896	17:01
F_XAUUSD1026	10/26	4,757.40	0,00	4,710.20	4,770.00	88	0	17:37
F_KRDMD0726	07/26	41.97	0,00	40.03	44.43	88	0	17:38
F_PETKM0726	07/26	26.00	0,00	25.80	26.10	86	0	17:37
F_VAKBN0726	07/26	33.36	0,00	33.01	33.70	83	0	17:38
F_THYAO0726	07/26	326.50	0,00	326.20	330.00	83	0	17:27
F_ASELS0726	07/26	461.65	0,00	450.75	470.00	80	0	17:36
TM_O_GARANE250526P155.05	5./05	4.90	-73,02	4.90	4.90	77	77	17:01
F_TSKB0726	07/26	12.54	0,00	12.40	12.63	71	0	17:38
F_ASTOR0726	07/26	309.10	0,00	292.45	311.90	65	0	17:38
TM_O_THYAOE250526C325.00	5./00	6.00	-27,97	6.00	8.28	64	32	17:01
F_YKBNK0726	07/26	39.19	0,00	38.39	39.19	59	0	17:38
F_KCHOL0726	07/26	213.15	0,00	212.95	219.00	59	0	17:38
F_XU0301226	12/26	19,600.00	-0,67	19,506.00	19,679.00	45	967	17:37
F_PGSUS0726	07/26	193.40	0,00	191.25	195.00	44	0	17:37
F_FROTO0726	07/26	103.80	0,00	103.80	105.00	41	0	17:37
F_AEFES0726	07/26	20.51	0,00	19.63	20.51	40	0	17:38
F_TAVHL0726	07/26	293.10	0,00	293.00	300.00	38	0	17:38
F_GARAN0726	07/26	141.85	0,00	140.20	142.10	37	0	17:36
F_HALKB0726	07/26	39.56	0,00	39.38	40.54	36	0	17:36
F_TUPRS0726	07/26	293.15	0,00	290.00	296.50	35	0	17:38
F_USDTRY1126	11/26	54.6140	0,27	54.4890	54.6140	35	1,346	17:23
F_USDTRY1026	10/26	53.1070	0,17	52.9990	53.1370	32	2,667	17:29
F_X10XB0626	06/26	20,063.00	-0,04	20,034.00	20,221.00	32	76	17:38
F_USDTRY0127	01/27	57.5500	0,15	57.4000	57.5500	26	997	17:01
F_VESTL0726	07/26	29.78	0,00	29.78	30.31	25	0	17:38
F_DOAS0726	07/26	192.15	0,00	192.00	196.00	25	0	17:35
F_XSD250626	06/26	18,039.00	-6,68	18,039.00	18,059.00	25	1	17:38
F_XPTUSD0826	08/26	2,046.50	-0,28	2,010.00	2,074.50	22	46	17:01
F_EURTRY1226	12/26	66.2020	0,00	66.0010	66.2020	22	672	17:01
F_CNHTRY0626	06/26	6.9865	-0,32	6.9862	6.9865	21	9	17:01
F_ELCBASQ426	Q4/26	3,320.00	0,00	3,320.00	3,320.00	20	20	17:01
F_ELCBASQ326	Q3/26	3,350.00	0,00	3,350.00	3,350.00	20	20	17:01
F_TTKOM0726	07/26	65.50	0,00	65.10	65.92	19	0	17:38
F_TLREF1M0726	07/26	29.370	-20,79	29.370	44.020	19	10	17:01
F_EURUSD1226	12/26	1.1850	-0,01	1.1840	1.1920	18	2,408	17:34
F_XCUUSD0626	06/26	13,250.00	-2,31	13,250.00	13,404.50	18	134	17:01
F_USDTRY0627	06/27	64.0190	0,08	63.8810	64.0190	16	927	17:01
F_SAHOL0726	07/26	102.20	0,00	101.90	102.20	15	0	17:38
F_TCELL0726	07/26	119.65	0,00	119.40	120.65	14	0	17:38
F_XU0301026	10/26	18,845.00	0,00	18,700.00	18,975.00	13	0	17:38
F_GBPUSD0526	05/26	1.3550	0,36	1.3525	1.3593	11	31	17:01
F_BIMAS0726	07/26	787.50	0,00	781.60	790.00	11	0	17:37
TM_O_THYAOE250526C300.00	0./00	35.11	64,99	35.11	35.11	10	600	17:38
F_X10XB0826	08/26	21,092.00	1,16	21,056.00	21,137.00	8	9	17:01
F_GBPUSD0626	06/26	1.3564	0,00	1.3564	1.3566	7	22	17:01
F_EURTRY0826	08/26	59.0010	0,00	59.0010	59.4590	7	0	17:35
TM_O_THYAOE080526C350.00	0./00	3.00	2900,00	3.00	5.20	6	100	17:01
F_TKFEN0726	07/26	151.55	0,00	151.05	155.50	5	0	17:37
F_SOKM0726	07/26	55.68	0,00	55.67	55.68	5	0	17:38
F_USDTRY0527	05/27	62.7800	0,07	62.7800	62.7800	4	803	17:01
F_XLBNK1026	10/26	17,285.00	0,00	17,285.00	17,500.00	3	0	17:01
F_MGROS0726	07/26	690.00	0,00	689.80	690.00	3	0	17:01
F_RUBTRY0526	05/26	0.59008	-3,38	0.59008	0.59008	3	0	17:01
F_EURUSD0826	08/26	1.1771	0,00	1.1756	1.1772	3	0	17:38
F_ARCLK0726	07/26	118.50	0,00	118.50	118.50	3	0	17:38
F_XPDUSD0826	08/26	1,535.10	-3,48	1,535.10	1,585.10	3	32	17:01
F_XCUUSD0826	08/26	13,530.00	-2,83	13,530.00	13,720.00	3	52	17:01
F_ALARK0726	07/26	101.10	0,00	101.10	102.10	2	0	17:38
F_TLREF1M0526	05/26	31.950	-19,98	31.950	47.910	2	1	17:01
F_X10XB1226	12/26	22,809.00	0,02	22,801.00	22,809.00	2	4	17:01
F_XLBNK1226	12/26	18,398.00	-1,58	18,398.00	18,450.00	2	46	17:01
F_TLREF1M0626	06/26	31.510	-20,05	31.510	31.510	1	0	17:01
F_GBPUSD1226	12/26	1.3550	0,00	1.3550	1.3550	1	10	17:01
F_RUBTRY1226	12/26	0.60221	-9,98	0.60221	0.60221	1	1	17:01
F_RUBTRY0626	06/26	0.60047	0,00	0.60047	0.60047	1	2	17:01
F_CNHTRY1226	12/26	8.3239	0,29	8.3239	8.3239	1	8	17:01
TM_O_USDTRYKE250526C52000	20/00	231.2	146,48	231.2	231.2	1	1	17:01
TM_F_USDTRY150526	05/26	45.4010	-0,57	45.4010	45.4010	1	9	17:13
TM_F_USDTRY120626	06/26	46.9100	0,00	46.9100	46.9100	1	3	17:01
F_USDTRY0227	02/27	58.8970	0,29	58.8970	58.8970	1	599	17:01
F_USDTRY0727	07/27	65.4000	0,15	65.4000	65.4000	1	448	17:01
F_XAUUSDM2-M1	2-/M1	0.00	0,00	0.00	0.00	0	0	04:46
F_USDTRYM2-M1	2-/M1	0.0000	0,00	0.0000	0.0000	0	0	04:46
F_XU030M2-M1	2-/M1	0.00	0,00	0.00	0.00	0	0	04:46
TM_O_USDTRYKE040626C52000	20/00	0.0	0,00	0.0	0.0	0	0	17:01
TM_O_P_USDTRYKE250526P46200	62/00	0.0	0,00	0.0	0.0	0	0	17:01
F_ELCBASY28	SY/28	0.00	0,00	0.00	0.00	0	0	17:01
F_ELCBAS0826	08/26	0.00	0,00	0.00	0.00	0	0	17:01
F_ELCBASQ328	Q3/28	0.00	0,00	0.00	0.00	0	0	17:01
F_ELCBASY27	SY/27	0.00	0,00	0.00	0.00	0	0	17:01
F_ELCBASQ127	Q1/27	0.00	0,00	0.00	0.00	0	0	17:01
F_ELCBAS0726	07/26	0.00	0,00	0.00	0.00	0	0	17:01
F_ELCBAS0626	06/26	0.00	0,00	0.00	0.00	0	20	17:01
TM_O_USDTRYKE300626C54000	40/00	0.0	0,00	0.0	0.0	0	0	17:01
TM_O_USDTRYKE300626C55000	50/00	0.0	0,00	0.0	0.0	0	0	17:01
TM_O_USDTRYKE300626C56000	60/00	0.0	0,00	0.0	0.0	0	0	17:01
TM_O_USDTRYKE300626C57000	70/00	0.0	0,00	0.0	0.0	0	0	17:01
F_RUBTRY0826	08/26	0.00000	0,00	0.00000	0.00000	0	0	17:01
F_CNHTRY0826	08/26	0.0000	0,00	0.0000	0.0000	0	0	17:01
TM_O_USDTRYKE280726C57000	70/00	0.0	0,00	0.0	0.0	0	0	17:01
TM_O_USDTRYKE280726C56000	60/00	0.0	0,00	0.0	0.0	0	0	17:01
F_TRMET0726	07/26	0.00	0,00	0.00	0.00	0	0	17:38
F_TLREF1M0926	09/26	0.000	0,00	0.000	0.000	0	0	17:01
F_TLREF1M0826	08/26	0.000	0,00	0.000	0.000	0	0	17:01
F_TLREF1M1126	11/26	0.000	0,00	0.000	0.000	0	0	17:01
F_DOHOL0726	07/26	0.00	0,00	0.00	0.00	0	0	17:38
F_ENJSA0726	07/26	0.00	0,00	0.00	0.00	0	0	17:38
F_GBPUSD0826	08/26	0.0000	0,00	0.0000	0.0000	0	0	17:01
F_ENKAI0726	07/26	0.00	0,00	0.00	0.00	0	0	17:38
F_TLREF1M1026	10/26	0.000	0,00	0.000	0.000	0	0	17:01
F_X10XB1026	10/26	0.00	0,00	0.00	0.00	0	0	17:37
TM_O_USDTRYKE220526C52000	20/00	0.0	0,00	0.0	0.0	0	0	17:01
TM_O_USDTRYKE220526C51000	10/00	0.0	0,00	0.0	0.0	0	0	17:01
TM_O_USDTRYKE250526C51000	10/00	0.0	0,00	0.0	0.0	0	0	17:01
F_ELCBAS1126	11/26	0.00	0,00	0.00	0.00	0	0	17:01
F_SASX100826	08/26	0.00	0,00	0.00	0.00	0	0	17:01
F_SASX100626	06/26	0.00	0,00	0.00	0.00	0	0	17:01
TM_O_AKBNKE250526P84.02	4./02	0.00	0,00	0.00	0.00	0	0	17:01
F_ELCBAS0926	09/26	0.00	0,00	0.00	0.00	0	0	17:01
F_ELCBASQ227	Q2/27	0.00	0,00	0.00	0.00	0	0	17:01
F_ELCBAS0526	05/26	0.00	0,00	0.00	0.00	0	20	17:01
F_ELCBASQ427	Q4/27	0.00	0,00	0.00	0.00	0	0	17:01
F_ELCBASQ228	Q2/28	0.00	0,00	0.00	0.00	0	0	17:01
F_ELCBASQ128	Q1/28	0.00	0,00	0.00	0.00	0	0	17:01
F_TOASO0726	07/26	0.00	0,00	0.00	0.00	0	0	17:37
TM_O_USDTRYKE090626C53000	30/00	0.0	0,00	0.0	0.0	0	0	17:01
TM_O_TUPRSE080526P238.00	8./00	0.00	0,00	0.00	0.00	0	0	17:01
F_ELCBAS1026	10/26	0.00	0,00	0.00	0.00	0	0	17:01
F_ELCBASQ327	Q3/27	0.00	0,00	0.00	0.00	0	0	17:01
F_USDTRY0827	08/27	0.0000	0,00	0.0000	0.0000	0	0	17:01
F_ELCBASQ428	Q4/28	0.00	0,00	0.00	0.00	0	0	17:01
TM_O_PGSUSE010626P210.00	0./00	0.00	0,00	0.00	0.00	0	0	17:01
F_GUBRF0726	07/26	0.00	0,00	0.00	0.00	0	0	17:38
F_XPTUSD1026	10/26	0.00	0,00	0.00	0.00	0	0	17:01
F_P_USDTRY0826	08/26	0.0000	0,00	0.0000	0.0000	0	0	17:01
F_P_USDTRY1226	12/26	0.0000	0,00	0.0000	0.0000	0	0	17:01
F_P_USDTRY0626	06/26	0.0000	0,00	0.0000	0.0000	0	0	17:01
F_P_USDTRY0526	05/26	0.0000	0,00	0.0000	0.0000	0	0	17:01
F_TRT131130T14_0626	06/26	0.000	0,00	0.000	0.000	0	0	17:01
F_TRT131130T14_0926	09/26	0.000	0,00	0.000	0.000	0	0	17:01
F_TRT020926T17_0626	06/26	0.000	0,00	0.000	0.000	0	0	17:01
F_XPDUSD1026	10/26	0.00	0,00	0.00	0.00	0	0	17:01
F_XSD250826	08/26	0.00	0,00	0.00	0.00	0	0	17:01
F_XSD251226	12/26	0.00	0,00	0.00	0.00	0	0	17:01
F_XSD251026	10/26	0.00	0,00	0.00	0.00	0	0	17:01
F_AKSEN0726	07/26	0.00	0,00	0.00	0.00	0	0	17:38
F_CIMSA0726	07/26	0.00	0,00	0.00	0.00	0	0	17:38
F_BRSAN0726	07/26	0.00	0,00	0.00	0.00	0	0	17:38
F_XCUUSD1026	10/26	0.00	0,00	0.00	0.00	0	0	17:01

VIOP 30 / BIST 30
VIOP $ / SERBEST $

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