Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :

Sözleşme	Vade	Son Fiyat	Değişim	Düşük	Yüksek	Hacim	AP	Güncelleme
F_ISCTR0425	04/25	11.05	0,00	10.62	11.05	1,613,436	1,443,050	08:01
F_SASA0425	04/25	4.14	0,00	4.09	4.17	1,097,582	1,168,320	08:01
F_YKBNK0425	04/25	24.53	0,00	23.46	24.54	841,791	944,135	07:30
F_EKGYO0425	04/25	12.12	0,00	12.00	12.37	809,292	791,303	08:01
F_AKBNK0425	04/25	53.91	0,00	51.00	53.96	532,234	475,783	08:01
F_ISCTR0525	05/25	11.44	0,00	11.03	11.45	475,111	644,034	07:30
F_EREGL0425	04/25	22.08	0,00	21.49	22.14	399,162	518,404	07:30
F_HEKTS0425	04/25	3.23	0,00	3.16	3.25	329,617	514,548	08:01
F_EKGYO0525	05/25	12.54	0,00	12.41	12.77	297,562	620,949	07:30
F_XU0300425	04/25	10,455.00	0,00	10,187.00	10,460.00	273,334	534,849	07:30
FXU030N1	30/N1	10,428.00	-0,26	10,187.00	10,444.00	260,965	534,849	07:30
F_SASA0525	05/25	4.27	0,00	4.22	4.29	231,360	424,861	08:01
F_XAUTRYM0425	04/25	4,121.80	0,00	4,103.00	4,145.80	221,182	855,540	07:30
F_YKBNK0525	05/25	25.34	0,00	24.27	25.34	205,543	334,712	08:01
F_HALKB0425	04/25	20.84	0,00	20.08	20.89	187,584	234,454	07:30
F_KRDMD0425	04/25	24.70	0,00	24.07	24.74	184,138	211,694	08:01
F_EREGL0525	05/25	22.70	0,00	22.11	22.77	174,935	179,642	07:30
F_XAUTRYM0625	06/25	4,452.40	0,00	4,434.10	4,488.90	168,383	246,425	07:30
F_KOZAL0425	04/25	27.60	0,00	27.47	28.29	163,720	217,779	08:01
F_PETKM0425	04/25	16.92	0,00	16.41	16.93	156,010	272,868	08:01
F_ODAS0425	04/25	4.99	0,00	4.90	5.04	155,674	402,542	08:01
F_AKBNK0525	05/25	55.65	0,00	52.71	55.65	141,491	189,020	08:01
F_DOHOL0425	04/25	16.40	0,00	15.93	16.40	141,055	198,321	08:01
F_SAHOL0425	04/25	79.20	0,00	76.15	79.86	140,272	262,002	07:30
F_VAKBN0425	04/25	21.83	0,00	20.58	21.98	125,213	179,160	07:30
F_GARAN0425	04/25	105.50	0,00	101.00	105.95	122,982	99,840	08:01
F_TOASO0425	04/25	206.00	0,00	187.05	208.05	109,607	44,146	07:30
F_HEKTS0525	05/25	3.33	0,00	3.27	3.34	107,447	177,289	08:01
F_ASELS0425	04/25	135.40	0,00	132.60	135.75	106,576	128,068	07:30
F_TSKB0425	04/25	10.93	0,00	10.46	10.93	100,681	284,745	07:30
F_KCHOL0425	04/25	148.35	0,00	143.55	149.90	100,469	125,237	07:30
F_OYAKC0425	04/25	27.40	0,00	27.34	28.79	96,070	70,006	08:01
F_ENKAI0425	04/25	65.24	0,00	62.43	65.97	94,196	81,248	07:30
F_XAUUSD0425	04/25	3,347.40	0,00	3,310.70	3,349.30	91,136	70,284	08:01
F_XAGUSD0425	04/25	33.600	0,00	33.210	33.620	86,625	213,286	08:01
F_XU0300625	06/25	10,983.00	0,00	10,705.00	10,985.00	80,422	186,919	07:30
F_TCELL0425	04/25	94.80	0,00	91.79	94.89	78,550	121,180	08:01
F_SISE0425	04/25	35.28	0,00	34.65	35.53	78,098	190,698	07:30
F_KOZAL0525	05/25	28.30	0,00	28.18	29.14	73,174	186,309	08:01
F_THYAO0425	04/25	324.05	0,00	320.40	325.45	70,525	116,877	07:30
F_TTKOM0425	04/25	55.76	0,00	54.09	56.33	65,716	81,285	07:30
F_CIMSA0425	04/25	48.19	0,00	47.96	50.77	59,645	97,637	08:01
F_DOHOL0525	05/25	16.98	0,00	16.51	16.98	58,369	74,626	08:01
F_PETKM0525	05/25	17.36	0,00	16.90	17.36	58,004	69,764	08:01
F_ASTOR0425	04/25	102.60	0,00	96.33	103.05	54,284	35,166	07:30
F_XAGUSD0625	06/25	33.900	0,00	33.500	33.910	52,030	142,931	08:01
F_SAHOL0525	05/25	82.04	0,00	78.80	82.50	49,931	69,061	08:01
F_USDTRY0425	04/25	38.5300	0,00	38.5000	38.5440	48,929	587,363	07:30
F_KRDMD0525	05/25	25.41	0,00	24.79	25.46	45,357	52,192	08:01
F_XAUUSD0625	06/25	3,375.10	0,00	3,340.40	3,377.50	45,165	57,909	07:30
F_VAKBN0525	05/25	22.62	0,00	21.32	22.70	44,829	41,480	08:01
F_ASELS0525	05/25	139.85	0,00	137.00	140.35	43,826	64,199	07:30
F_GARAN0525	05/25	108.95	0,00	104.45	109.15	40,956	38,076	08:01
F_TKFEN0425	04/25	143.55	0,00	140.20	148.70	39,759	39,552	08:01
F_SOKM0425	04/25	38.76	0,00	37.25	38.80	37,290	95,970	07:30
F_ENKAI0525	05/25	65.88	0,00	63.80	66.51	35,466	29,312	08:01
TM_O_EKGYOE300425P13.00	3./00	0.00	0,00	0.00	0.00	35,000	95,000	07:30
F_THYAO0525	05/25	335.00	0,00	331.15	336.10	34,979	37,196	08:01
F_KCHOL0525	05/25	153.40	0,00	148.45	154.30	33,806	55,978	07:30
TM_O_ISCTRE300425P11.83	1./83	0.00	0,00	0.00	0.00	33,800	16,900	07:01
F_KOZAA0425	04/25	94.24	0,00	92.09	95.03	33,224	46,792	07:30
F_ALARK0425	04/25	98.74	0,00	97.85	103.00	31,329	58,131	07:30
F_AEFES0425	04/25	171.70	0,00	168.80	173.40	29,367	27,075	07:30
F_EURUSD0425	04/25	1.1370	0,00	1.1351	1.1421	27,888	29,079	08:01
F_HALKB0525	05/25	21.55	0,00	20.77	21.60	26,832	49,429	08:01
F_ODAS0525	05/25	5.17	0,00	5.09	5.21	26,830	55,688	07:30
F_TUPRS0425	04/25	125.40	0,00	122.85	126.15	26,571	92,670	08:01
F_BIMAS0425	04/25	465.85	0,00	451.75	468.40	26,109	33,586	07:30
F_PGSUS0425	04/25	246.90	0,00	243.60	248.95	25,889	45,277	08:01
F_SISE0525	05/25	35.65	0,00	35.04	35.90	25,716	68,913	08:01
TM_O_EKGYOE300525P13.35	3./35	0.00	0,00	0.00	0.00	25,000	25,000	07:01
F_TSKB0525	05/25	11.24	0,00	10.83	11.28	24,810	39,837	07:30
F_USDTRY0525	05/25	39.9050	0,00	39.8410	39.9280	22,417	308,964	08:01
F_KONTR0425	04/25	27.70	0,00	27.07	28.30	22,369	54,301	07:30
F_OYAKC0525	05/25	28.44	0,00	28.29	29.70	21,317	25,515	08:01
F_TOASO0525	05/25	210.80	0,00	192.70	213.25	20,951	17,139	07:30
F_VESTL0425	04/25	45.23	0,00	44.49	45.57	20,423	32,858	08:01
TM_O_EREGLE300425C23.20	3./20	0.00	0,00	0.00	0.00	20,000	10,000	07:01
TM_O_YKBNKE300425C26.20	6./20	0.00	0,00	0.00	0.00	20,000	10,000	07:01
TM_O_PETKME300425C19.10	9./10	0.98	0,00	0.98	0.98	20,000	10,000	07:01
TM_O_EREGLE300425C26.70	6./70	0.00	0,00	0.00	0.00	20,000	10,000	07:01
F_TAVHL0425	04/25	231.00	0,00	227.45	235.90	19,466	40,029	07:30
TM_O_ISCTRE300425P10.47	0./47	0.15	0,00	0.15	0.20	19,100	9,550	07:01
F_ASTOR0525	05/25	104.05	0,00	98.73	104.50	18,353	14,143	08:01
F_CIMSA0525	05/25	48.72	0,00	48.43	52.02	17,826	17,655	08:01
F_TTKOM0525	05/25	57.07	0,00	55.54	57.58	17,631	34,282	07:30
F_ULKER0425	04/25	111.90	0,00	108.90	112.00	16,697	47,212	08:01
F_TCELL0525	05/25	97.70	0,00	94.95	97.90	16,526	29,846	07:30
F_EURUSD0525	05/25	1.1390	0,00	1.1371	1.1419	16,148	15,677	07:30
F_KOZAA0525	05/25	97.38	0,00	95.30	98.32	15,801	46,957	07:30
F_AEFES0525	05/25	175.75	0,00	173.15	177.70	15,301	15,509	08:01
F_ENJSA0425	04/25	57.64	0,00	56.43	57.77	14,227	51,385	07:30
TM_O_EKGYOE300425C14.15	4./15	0.22	0,00	0.22	0.43	14,180	7,090	07:01
F_GUBRF0425	04/25	294.80	0,00	286.30	297.70	13,434	73,251	08:01
TM_O_THYAOE300425P306.00	6./00	2.90	0,00	2.90	3.91	13,090	6,545	07:01
F_SOKM0525	05/25	40.07	0,00	38.60	40.14	13,077	16,930	08:01
TM_O_THYAOE300425P307.00	7./00	0.00	0,00	0.00	0.00	13,000	6,500	07:01
F_USDTRY0625	06/25	41.2920	0,00	41.2210	41.3290	12,672	143,996	07:30
F_XAUTRYM0825	08/25	4,776.20	0,00	4,750.00	4,820.00	12,133	31,484	08:05
TM_O_AKBNKE300625P43.00	3./00	0.00	0,00	0.00	0.00	12,000	19,500	07:01
TM_O_USDTRYKE210525P37000	70/00	0.0	0,00	0.0	0.0	10,000	5,000	07:01
TM_O_USDTRYKE210525C40000	00/00	0.0	0,00	0.0	0.0	10,000	5,000	07:01
TM_O_USDTRYKE310725P39000	90/00	0.0	0,00	0.0	0.0	10,000	10,000	07:01
TM_O_USDTRYKE090525P39000	90/00	0.0	0,00	0.0	0.0	10,000	5,000	07:30
TM_O_USDTRYKE090525C42000	20/00	1,500.0	0,00	1,500.0	1,500.0	10,000	2	07:30
TM_O_USDTRYKE290825P40000	00/00	0.0	0,00	0.0	0.0	10,000	5,000	07:01
TM_O_USDTRYKE310725C42000	20/00	1,115.0	0,00	1,115.0	1,115.0	10,000	10,010	07:30
F_AKSEN0425	04/25	32.55	0,00	31.95	32.60	9,406	20,856	08:01
F_TKFEN0525	05/25	147.30	0,00	144.05	152.40	9,338	18,548	07:30
F_TUPRS0525	05/25	129.20	0,00	126.50	130.00	9,126	34,247	08:01
F_PGSUS0525	05/25	255.15	0,00	251.80	257.50	8,960	16,248	08:01
F_BIMAS0525	05/25	482.00	0,00	467.10	483.85	8,892	13,494	08:01
F_TAVHL0525	05/25	235.85	0,00	234.20	242.70	8,841	9,135	08:01
TM_O_YKBNKE120525P23.40	3./40	0.45	0,00	0.45	0.58	8,500	4,250	07:01
TM_O_TTKOME300425P59.00	9./00	3.60	0,00	3.60	5.00	8,000	2,550	07:01
F_SASA0625	06/25	4.41	0,00	4.36	4.44	7,869	12,522	07:30
TM_O_ISCTRE300425P10.59	0./59	0.09	0,00	0.09	0.13	7,554	3,777	07:01
F_ARCLK0425	04/25	124.75	0,00	121.45	125.25	7,540	24,041	08:01
F_ULKER0525	05/25	114.90	0,00	112.20	115.40	7,234	10,784	08:01
TM_O_SISEE300425P45.00	5./00	1.82	0,00	1.82	2.60	7,080	3,540	07:01
TM_O_HALKBE300525C21.60	1./60	1.66	0,00	1.66	1.94	6,200	6,200	07:01
F_KONTR0525	05/25	28.60	0,00	27.96	28.60	5,961	12,791	08:01
F_EKGYO0625	06/25	12.59	0,00	12.44	12.79	5,134	12,041	07:30
F_MGROS0425	04/25	490.75	0,00	480.40	493.65	4,879	10,903	08:01
F_FROTO0425	04/25	928.80	0,00	916.00	936.50	4,201	5,886	07:30
F_ENJSA0525	05/25	59.41	0,00	58.08	59.95	4,188	3,264	08:01
TM_O_YKBNKE300425P23.55	3./55	0.35	0,00	0.35	0.44	4,000	2,000	07:01
TM_O_ALARKE300425P99.00	9./00	3.60	0,00	3.60	4.47	4,000	2,000	07:01
F_BRSAN0425	04/25	389.95	0,00	357.05	398.00	3,794	1,835	08:01
TM_O_SISEE300425C42.50	2./50	2.10	0,00	1.70	2.92	3,760	940	07:01
F_USDTRY0725	07/25	42.6250	0,00	42.5010	42.7270	3,724	35,383	08:01
F_ALARK0525	05/25	102.20	0,00	101.15	106.10	3,592	8,023	08:01
F_VESTL0525	05/25	46.85	0,00	45.80	47.10	3,572	7,623	08:01
F_GUBRF0525	05/25	305.65	0,00	296.95	307.90	2,981	8,421	08:01
TM_O_EREGLE300425C24.70	4./70	2.04	0,00	2.04	2.04	2,800	2	07:01
TM_O_AKBNKE300425P49.90	9./90	1.32	0,00	1.32	1.51	2,800	1,400	07:01
TM_O_TCELLE300625P84.00	4./00	0.00	0,00	0.00	0.00	2,500	2,500	07:01
TM_O_TTKOME300625P43.00	3./00	0.00	0,00	0.00	0.00	2,500	2,500	07:01
TM_O_SAHOLE300625P73.00	3./00	0.00	0,00	0.00	0.00	2,500	2,500	07:01
F_DOAS0425	04/25	211.85	0,00	202.55	212.45	2,465	2,905	07:30
TM_O_EKGYOE300425C13.10	3./10	0.31	0,00	0.31	0.39	2,400	1,200	07:01
TM_O_AKBNKE300525P58.50	8./50	3.49	0,00	3.49	5.80	2,390	1,195	07:01
F_XAGUSD0825	08/25	34.180	0,00	33.750	34.180	2,329	14,347	07:30
F_USDTRY1225	12/25	49.5600	0,00	49.2100	49.5700	2,273	256,353	07:30
F_MGROS0525	05/25	498.50	0,00	491.25	502.70	2,264	4,271	07:30
TM_O_YKBNKE300525P27.05	7./05	1.64	0,00	1.64	2.70	2,200	1,100	20:29
TM_O_ALARKE300425P93.00	3./00	6.50	0,00	6.16	11.30	2,160	1,080	07:01
F_FROTO0525	05/25	958.00	0,00	946.50	965.90	2,088	3,413	08:01
F_XLBNK0425	04/25	10,893.00	0,00	10,386.00	10,893.00	2,046	8,514	07:30
TM_O_SAHOLE300425C91.00	1./00	0.00	0,00	0.00	0.00	2,000	2,000	07:01
TM_O_SISEE290425P38.00	8./00	0.86	0,00	0.86	1.17	2,000	1,000	07:01
TM_O_PETKME300425P16.81	6./81	0.38	0,00	0.27	0.38	1,980	990	07:01
TM_O_YKBNKE300425P33.50	3./50	1.00	0,00	1.00	1.00	1,950	1,950	07:01
F_ISCTR0625	06/25	11.80	0,00	11.20	11.85	1,796	4,649	07:30
TM_O_AKBNKE300525P61.00	1./00	4.32	0,00	4.32	6.50	1,640	820	07:01
F_ARCLK0525	05/25	129.25	0,00	125.70	129.25	1,528	2,024	07:30
TM_O_THYAOE290425C321.00	1./00	6.26	0,00	6.26	10.70	1,520	760	07:01
TM_O_ISCTRE300525P15.51	5./51	0.57	0,00	0.57	0.74	1,400	700	07:01
TM_O_TCELLE300625P82.00	2./00	0.00	0,00	0.00	0.00	1,250	1,250	07:01
TM_O_BIMASE300425P568.00	8./00	25.60	0,00	23.76	39.50	1,198	599	07:01
F_AKSEN0525	05/25	33.57	0,00	33.07	33.60	1,170	3,884	07:30
TM_O_BIMASE120525P470.00	0./00	0.00	0,00	0.00	0.00	1,060	530	07:01
TM_O_ALARKE300425P97.00	7./00	2.16	0,00	2.16	3.40	1,020	510	07:01
TM_O_AKBNKE300525P58.75	8./75	3.90	0,00	3.90	5.95	1,020	510	07:01
TM_O_TCELLE300425P87.20	7./20	1.10	0,00	1.10	1.55	1,000	500	07:01
TM_O_THYAOE300425P295.00	5./00	4.00	0,00	4.00	5.11	1,000	500	07:01
TM_O_AKBNKE300425P68.10	8./10	2.70	0,00	2.70	3.60	1,000	500	07:01
TM_O_SAHOLE300425P95.00	5./00	2.25	0,00	2.25	2.25	1,000	1,000	07:01
TM_O_BIMASE300425C590.00	0./00	0.00	0,00	0.00	0.00	1,000	500	07:01
TM_O_SAHOLE300625P72.00	2./00	2.00	0,00	2.00	2.00	1,000	1,000	07:01
TM_O_GARANE300525P99.00	9./00	1.57	0,00	1.57	1.78	980	490	07:01
F_USDTRY0426	04/26	54.1000	0,00	54.0850	54.2840	980	2,538	08:01
TM_O_SAHOLE300425P84.05	4./05	4.02	0,00	4.02	6.30	954	477	20:29
TM_O_EREGLE300425P23.10	3./10	1.25	0,00	0.93	1.25	880	880	07:01
F_EURTRY0425	04/25	43.8300	0,00	43.6800	43.9400	880	16,358	07:30
F_XAUUSD0825	08/25	3,390.50	0,00	3,360.00	3,395.00	835	1,150	07:30
F_EURTRY0525	05/25	45.4200	0,00	45.3050	45.5440	818	4,405	07:30
TM_O_AKBNKE300425P52.10	2./10	1.00	0,00	1.00	1.82	800	400	07:01
TM_O_SAHOLE300425P101.00	1./00	5.01	0,00	4.91	7.60	800	400	07:01
TM_O_BIMASE300525C530.00	0./00	6.32	0,00	6.32	11.55	760	380	20:29
F_USDTRY0326	03/26	53.3350	0,00	52.9460	53.3500	726	4,657	07:30
TM_O_TAVHLE300425P288.00	8./00	13.63	0,00	13.30	20.50	720	360	07:01
TM_O_SAHOLE300425P121.00	1./00	7.40	0,00	7.40	11.70	660	330	07:01
F_EURTRY1225	12/25	56.8450	0,00	56.2990	56.8800	634	10,317	08:01
F_BRSAN0525	05/25	402.00	0,00	368.70	403.45	632	884	08:01
F_XLBNK0625	06/25	11,599.00	0,00	11,112.00	11,603.00	618	853	07:30
TM_O_SAHOLE300425P104.00	4./00	5.23	0,00	5.23	7.70	600	300	07:01
TM_O_AKBNKE300525P59.00	9./00	2.80	0,00	2.80	5.05	580	290	07:01
F_CIMSA0625	06/25	51.26	0,00	50.20	53.92	570	570	07:30
F_PETKM0625	06/25	17.86	0,00	17.59	17.94	568	787	07:30
F_DOAS0525	05/25	196.85	0,00	194.25	199.95	542	1,712	08:01
F_KOZAL0625	06/25	29.10	0,00	29.02	29.80	532	2,009	08:01
F_HALKB0625	06/25	22.25	0,00	21.34	22.29	509	466	08:01
TM_O_BIMASE300625P400.00	0./00	0.00	0,00	0.00	0.00	500	1,500	07:01
F_ENKAI0625	06/25	67.83	0,00	62.77	68.57	460	792	07:30
F_USDTRY0825	08/25	44.0610	0,00	43.9220	44.1490	456	12,251	07:30
F_USDTRY0925	09/25	45.4150	0,00	45.1590	45.4500	442	34,966	07:30
TM_O_SAHOLE300425P108.00	8./00	8.10	0,00	8.10	14.00	400	200	07:01
TM_O_KCHOLE300425P169.00	9./00	5.14	0,00	3.75	5.14	400	200	07:01
TM_O_USDTRYKE300425P38000	80/00	30.0	0,00	29.0	30.0	400	8,843	07:30
TM_O_THYAOE300525C341.00	1./00	7.50	0,00	7.50	14.28	400	200	07:01
TM_O_TAVHLE300425P276.00	6./00	11.50	0,00	11.50	20.00	380	190	07:01
TM_O_THYAOE300425C322.00	2./00	5.70	0,00	4.22	7.75	380	190	07:01
F_SISE0625	06/25	36.94	0,00	36.29	37.03	368	3,507	08:01
TM_O_AKBNKE300425C57.00	7./00	1.12	0,00	1.12	1.43	360	180	07:01
F_ASELS0625	06/25	143.50	0,00	141.20	144.20	345	625	08:01
F_AKBNK0625	06/25	57.40	0,00	54.71	57.40	340	1,954	07:30
TM_O_KCHOLE300425P178.00	8./00	3.50	0,00	3.50	4.20	320	160	07:01
F_EREGL0625	06/25	23.38	0,00	22.87	23.43	312	1,774	07:30
TM_O_BIMASE300525C531.00	1./00	8.00	0,00	6.00	11.70	300	150	07:01
TM_O_BIMASE300525C510.00	0./00	10.00	0,00	10.00	20.50	300	150	20:29
TM_O_THYAOE300425P302.00	2./00	3.70	0,00	3.70	6.00	300	1,100	07:01
F_USDTRY0226	02/26	51.8450	0,00	51.8450	52.1000	287	2,491	08:01
TM_O_TTKOME300425P49.50	9./50	1.41	0,00	1.05	1.41	286	143	07:01
F_EURUSD1225	12/25	1.1500	0,00	1.1422	1.1529	277	2,703	08:01
F_USDTRY0126	01/26	50.8010	0,00	50.5080	50.9690	266	4,791	07:30
F_YKBNK0625	06/25	26.21	0,00	25.16	26.28	264	3,191	07:30
F_TOASO0625	06/25	218.40	0,00	199.70	221.00	242	424	07:30
TM_O_FROTOE300425P1080.00	0./00	75.85	0,00	75.85	116.00	240	120	07:30
TM_O_KCHOLE300525P171.00	1./00	9.60	0,00	9.60	16.60	240	120	20:29
F_ASTOR0625	06/25	107.20	0,00	101.65	107.50	239	300	07:30
F_HEKTS0625	06/25	3.45	0,00	3.39	3.46	234	3,396	08:01
F_TTKOM0625	06/25	58.85	0,00	56.33	59.47	229	198	08:01
TM_O_THYAOE300525P352.00	2./00	14.21	0,00	14.21	19.40	226	113	07:01
F_VAKBN0625	06/25	23.43	0,00	22.22	23.47	224	1,040	08:01
TM_O_TUPRSE300425P136.00	6./00	11.75	0,00	11.75	11.98	221	383	20:29
TM_O_SAHOLE300425P93.00	3./00	6.00	0,00	6.00	9.88	220	110	07:01
TM_O_KCHOLE300625P140.00	0./00	5.65	0,00	5.65	5.65	200	2,200	07:01
TM_O_BIMASE300425P485.00	5./00	15.00	0,00	15.00	21.37	200	100	07:01
TM_O_BIMASE300425P461.00	1./00	5.00	0,00	5.00	5.78	200	100	07:01
TM_O_PGSUSE300425P261.00	1./00	4.55	0,00	3.60	4.55	200	100	07:01
TM_O_THYAOE300525C331.00	1./00	15.40	0,00	15.40	16.80	200	100	07:01
TM_O_THYAOE300425P315.00	5./00	3.30	0,00	2.36	3.30	200	100	07:01
TM_O_BIMASE300425P459.00	9./00	7.00	0,00	7.00	10.75	200	100	07:01
TM_O_THYAOE300525P351.00	1./00	14.00	0,00	14.00	20.62	180	90	07:01
TM_O_ENKAIE300425P65.00	5./00	2.69	0,00	2.69	2.91	166	160	07:01
F_USDTRY1025	10/25	46.8200	0,00	46.6280	46.9010	161	26,149	07:30
F_EURUSD0625	06/25	1.1405	0,00	1.1385	1.1423	155	2,758	08:01
F_XPTUSD0625	06/25	1,003.00	0,00	999.20	1,008.30	152	393	07:30
F_KCHOL0625	06/25	159.05	0,00	154.20	159.30	142	694	08:01
F_USDTRY0526	05/26	55.1080	0,00	55.1000	55.3170	141	2,685	07:30
F_X10XB0425	04/25	11,824.00	0,00	11,770.00	11,840.00	126	53	07:30
F_OYAKC0625	06/25	29.08	0,00	29.08	30.56	126	188	07:30
TM_O_BIMASE300425P572.00	2./00	26.79	0,00	26.79	39.40	120	60	07:01
F_X10XB0625	06/25	12,455.00	0,00	12,264.00	12,455.00	118	153	08:01
F_TCELL0625	06/25	99.18	0,00	97.18	100.10	108	184	08:01
TM_O_KCHOLE300425P196.00	6./00	15.20	0,00	15.20	25.30	104	52	07:01
F_VESTL0625	06/25	48.51	0,00	47.50	48.72	104	626	08:01
F_GUBRF0625	06/25	317.60	0,00	308.75	320.00	103	6,438	08:01
F_TKFEN0625	06/25	149.80	0,00	148.70	158.00	103	290	08:01
F_TAVHL0625	06/25	243.90	0,00	242.75	251.95	101	104	08:01
TM_O_USDTRYKE300525P40000	00/00	850.1	0,00	850.1	850.1	100	300	07:30
TM_O_USDTRYKE300425C40000	00/00	130.0	0,00	130.0	130.0	100	7,208	07:30
TM_O_SAHOLE300425P90.00	0./00	7.50	0,00	7.50	7.50	100	4,000	07:30
F_EURTRY0625	06/25	46.8990	0,00	46.8010	46.9870	96	4,822	08:01
F_DOHOL0625	06/25	17.48	0,00	17.17	17.48	93	142	08:01
F_GARAN0625	06/25	112.05	0,00	108.30	112.05	92	570	07:30
TM_O_BIMASE300425P445.00	5./00	8.30	0,00	5.00	8.30	90	45	07:01
TM_O_ASELSE300425P131.00	1./00	3.81	0,00	3.72	5.22	81	77	07:01
F_SAHOL0625	06/25	84.50	0,00	81.68	84.50	77	648	08:01
F_KONTR0625	06/25	29.48	0,00	28.79	29.69	77	304	08:01
F_KOZAA0625	06/25	101.20	0,00	98.51	101.20	69	708	08:01
F_KRDMD0625	06/25	26.05	0,00	25.69	26.27	68	526	07:30
TM_O_USDTRYKE300525C42000	20/00	760.0	0,00	736.0	760.0	67	67	07:30
F_THYAO0625	06/25	343.70	0,00	341.20	344.50	65	705	08:01
TM_O_THYAOE300425P316.00	6./00	2.65	0,00	1.95	2.65	60	30	07:01
TM_O_BIMASE300425P570.00	0./00	38.00	0,00	38.00	39.50	60	60	07:01
TM_O_TOASOE300525P176.00	6./00	6.12	0,00	6.12	6.12	57	57	20:29
F_XU0300825	08/25	11,610.00	0,00	11,399.00	11,610.00	57	674	08:01
F_ODAS0625	06/25	5.36	0,00	5.28	5.38	57	1,496	07:30
TM_O_SAHOLE300425P90.80	0./80	8.19	0,00	8.19	8.20	56	1,402	07:01
F_USDTRY1125	11/25	48.1830	0,00	48.1090	48.2000	55	3,346	07:30
F_TUPRS0625	06/25	133.50	0,00	131.15	134.10	54	710	08:01
F_PGSUS0625	06/25	264.40	0,00	262.55	264.90	52	119	07:30
F_USDTRY0626	06/26	56.2990	0,00	56.2000	56.2990	52	858	07:30
F_XPTUSD0425	04/25	978.10	0,00	978.10	987.40	51	1,399	07:30
F_XPDUSD0425	04/25	957.10	0,00	940.70	957.10	43	464	08:01
F_TSKB0625	06/25	11.51	0,00	11.17	11.51	43	366	08:01
F_SOKM0625	06/25	41.42	0,00	40.00	41.42	42	469	07:30
F_XU0301225	12/25	13,150.00	0,00	12,895.00	13,239.00	40	315	08:01
F_AKSEN0625	06/25	34.58	0,00	34.05	34.58	34	186	07:30
F_USDTRY0726	07/26	57.3590	0,00	57.2600	57.4990	33	1,253	08:01
F_ARCLK0625	06/25	133.20	0,00	130.35	133.75	24	123	07:30
F_BRSAN0625	06/25	413.85	0,00	404.10	421.10	21	21	07:30
F_ENJSA0625	06/25	61.44	0,00	60.15	61.44	20	62	08:01
F_XPDUSD0625	06/25	970.00	0,00	970.00	982.30	18	211	07:30
F_DOAS0625	06/25	201.35	0,00	201.00	205.00	16	168	07:30
F_AEFES0625	06/25	178.80	0,00	178.75	182.00	15	110	08:01
F_BIMAS0625	06/25	496.00	0,00	481.00	496.00	14	79	07:30
F_MGROS0625	06/25	515.00	0,00	508.60	522.50	13	42	07:30
F_GBPUSD0525	05/25	1.3313	0,00	1.3253	1.3322	13	38	08:01
F_GBPUSD0425	04/25	1.3337	0,00	1.3300	1.3337	12	40	07:30
F_ALARK0625	06/25	106.50	0,00	106.50	108.35	10	124	08:01
TM_O_USDTRYKE290825C42000	20/00	1,115.0	0,00	1,115.0	1,115.0	9	5,009	07:01
TM_O_XU030E300425C13600.00	0./00	3.00	0,00	3.00	3.00	7	716	07:01
F_XSD251225	12/25	16,005.00	0,00	14,972.00	18,298.00	7	3	07:30
F_CNHTRY0425	04/25	5.3062	0,00	5.3062	5.3062	6	4	08:01
F_X10XB0825	08/25	12,655.00	0,00	12,655.00	14,450.00	5	5	08:01
F_XLBNK0825	08/25	12,287.00	0,00	11,990.00	12,287.00	4	71	07:30
F_ULKER0625	06/25	119.70	0,00	116.85	119.70	4	71	08:01
F_RUBTRY0425	04/25	0.50889	0,00	0.50889	0.50889	3	3	08:01
F_CNHTRY0525	05/25	5.5256	0,00	5.5252	5.5256	2	2	08:01
F_XLBNK1225	12/25	13,828.00	0,00	13,100.00	13,828.00	2	21	07:30
F_TLREF1M0425	04/25	34.010	0,00	34.010	51.000	2	1	08:01
F_FROTO0625	06/25	983.00	0,00	983.00	983.40	2	111	07:30
F_GBPUSD1225	12/25	1.3239	0,00	1.3239	1.3710	2	7	07:30
F_GBPUSD0625	06/25	1.3388	0,00	1.3306	1.3388	2	30	08:01
TM_O_SAHOLE300425P94.50	4./50	11.31	0,00	11.31	12.17	2	550	07:01
F_XSD250425	04/25	13,954.00	0,00	11,418.00	13,954.00	2	1	07:30
F_XPTUSD0825	08/25	1,037.40	0,00	1,015.90	1,037.40	2	59	08:01
F_XPDUSD0825	08/25	993.10	0,00	993.10	1,013.20	2	20	08:01
TM_F_USDTRY191225	12/25	49.5000	0,00	48.0000	49.5000	2	5	07:30
F_XCUUSD0425	04/25	10,236.00	0,00	10,236.00	10,275.00	2	8	07:30
F_XCUUSD0625	06/25	9,500.00	0,00	9,500.00	9,500.00	1	2	07:30
F_XCUUSD0825	08/25	9,000.00	0,00	9,000.00	9,000.00	1	1	07:30
TM_F_USDTRY250425	04/25	38.5000	0,00	38.5000	38.5000	1	46	07:30
F_XSD250625	06/25	12,584.00	0,00	12,584.00	12,584.00	1	1	08:01
F_TLREF1M0725	07/25	65.000	0,00	65.000	65.000	1	10	08:01
F_X10XB1225	12/25	15,002.00	0,00	15,002.00	15,002.00	1	1	08:01
F_CNHTRY1225	12/25	6.7500	0,00	6.7500	6.7500	1	5	07:30
F_CNHTRY0625	06/25	5.6368	0,00	5.6368	5.6368	1	10	07:30
TM_O_XU030E300425P11600.00	0./00	1,400.00	0,00	1,400.00	1,400.00	1	789	07:01
TM_O_KCHOLE300425C189.00	9./00	8.92	0,00	8.92	8.92	1	261	07:01
TM_O_ALARKE300425P84.05	4./05	4.20	0,00	4.20	4.20	1	1	07:01
F_ELCBASQ325	Q3/25	0.00	0,00	0.00	0.00	0	0	07:30
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
F_ELCBASQ425	Q4/25	0.00	0,00	0.00	0.00	0	0	08:01
F_ELCBASQ327	Q3/27	0.00	0,00	0.00	0.00	0	0	07:30
TM_O_YKBNKE120525C23.40	3./40	0.00	0,00	0.00	0.00	0	0	07:01
F_ELCBASQ326	Q3/26	0.00	0,00	0.00	0.00	0	0	07:30
TM_O_THYAOE150525P305.00	5./00	0.00	0,00	0.00	0.00	0	0	07:01
TM_O_THYAOE300425C321.00	1./00	0.00	0,00	0.00	0.00	0	0	07:01
F_ELCBAS0925	09/25	0.00	0,00	0.00	0.00	0	0	07:30
F_SASX100425	04/25	0.00	0,00	0.00	0.00	0	0	08:01
F_SASX100625	06/25	0.00	0,00	0.00	0.00	0	0	08:01
F_ELCBASQ227	Q2/27	0.00	0,00	0.00	0.00	0	0	08:01
F_ELCBASQ427	Q4/27	0.00	0,00	0.00	0.00	0	0	08:01
F_ELCBAS0625	06/25	0.00	0,00	0.00	0.00	0	0	08:01
F_ELCBASQ426	Q4/26	0.00	0,00	0.00	0.00	0	0	08:01
F_ELCBASY26	SY/26	0.00	0,00	0.00	0.00	0	0	08:01
F_ELCBAS0825	08/25	0.00	0,00	0.00	0.00	0	0	08:01
TM_O_KCHOLE300625P144.90	4./90	0.00	0,00	0.00	0.00	0	0	07:01
TM_O_USDTRYKE280525C42000	20/00	0.0	0,00	0.0	0.0	0	0	07:30
TM_O_USDTRYKE280525P39000	90/00	0.0	0,00	0.0	0.0	0	0	07:30
F_TLREF1M0625	06/25	0.000	0,00	0.000	0.000	0	0	07:30
F_TLREF1M0925	09/25	0.000	0,00	0.000	0.000	0	0	08:01
F_TLREF1M0525	05/25	0.000	0,00	0.000	0.000	0	0	07:30
F_TLREF1M1025	10/25	0.000	0,00	0.000	0.000	0	0	08:01
F_TLREF1M0825	08/25	0.000	0,00	0.000	0.000	0	0	08:01
TM_O_USDTRYKE200525P39000	90/00	0.0	0,00	0.0	0.0	0	0	07:01
TM_O_USDTRYKE200525P38000	80/00	0.0	0,00	0.0	0.0	0	0	07:01
TM_O_USDTRYKE160525P39000	90/00	0.0	0,00	0.0	0.0	0	0	07:01
TM_O_USDTRYKE060525P31000	10/00	0.0	0,00	0.0	0.0	0	0	07:01
TM_O_USDTRYKE060525P39000	90/00	0.0	0,00	0.0	0.0	0	0	07:01
TM_O_USDTRYKE210525P39000	90/00	0.0	0,00	0.0	0.0	0	0	07:01
TM_O_USDTRYKE210525P38000	80/00	0.0	0,00	0.0	0.0	0	0	07:01
TM_O_P_USDTRYKE210525P37000	70/00	0.0	0,00	0.0	0.0	0	0	07:01
TM_O_USDTRYKE210525C37000	70/00	0.0	0,00	0.0	0.0	0	0	07:01
TM_O_USDTRYKE060525C39000	90/00	0.0	0,00	0.0	0.0	0	0	07:01
F_ELCBAS0425	04/25	0.00	0,00	0.00	0.00	0	0	07:30
F_ELCBAS0725	07/25	0.00	0,00	0.00	0.00	0	0	08:01
F_ELCBAS0525	05/25	0.00	0,00	0.00	0.00	0	0	07:30
F_ELCBASY27	SY/27	0.00	0,00	0.00	0.00	0	0	07:30
F_ELCBASQ226	Q2/26	0.00	0,00	0.00	0.00	0	0	08:01
F_ELCBASQ126	Q1/26	0.00	0,00	0.00	0.00	0	0	08:01
F_ELCBASQ127	Q1/27	0.00	0,00	0.00	0.00	0	0	08:01
F_ELCBAS1025	10/25	0.00	0,00	0.00	0.00	0	0	07:30
F_RUBTRY0625	06/25	0.00000	0,00	0.00000	0.00000	0	0	07:30
F_RUBTRY1225	12/25	0.00000	0,00	0.00000	0.00000	0	0	07:30
F_RUBTRY0525	05/25	0.00000	0,00	0.00000	0.00000	0	0	08:01
TM_F_USDTRY150525	05/25	0.0000	0,00	0.0000	0.0000	0	0	07:30
F_XSD250825	08/25	0.00	0,00	0.00	0.00	0	0	07:30
F_P_USDTRY1225	12/25	0.0000	0,00	0.0000	0.0000	0	0	08:01
F_P_USDTRY0425	04/25	0.0000	0,00	0.0000	0.0000	0	0	07:30
F_P_USDTRY0625	06/25	0.0000	0,00	0.0000	0.0000	0	0	07:30
F_P_USDTRY0525	05/25	0.0000	0,00	0.0000	0.0000	0	0	08:01
F_TRT020926T17_0925	09/25	0.000	0,00	0.000	0.000	0	0	08:01
F_TRT131130T14_0625	06/25	0.000	0,00	0.000	0.000	0	0	07:30
F_TRT131130T14_0925	09/25	0.000	0,00	0.000	0.000	0	0	07:30
F_TRT020926T17_0625	06/25	0.000	0,00	0.000	0.000	0	0	08:01

VIOP 30 / BIST 30
VIOP $ / SERBEST $

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