Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :

Sözleşme	Vade	Son Fiyat	Değişim	Düşük	Yüksek	Hacim	AP	Güncelleme
F_ISCTR0225	02/25	14.30	0,21	14.20	14.48	465,904	1,614,070	11:40
F_SASA0225	02/25	3.54	-2,21	3.53	3.63	303,698	1,268,870	11:40
F_YKBNK0225	02/25	30.32	-0,62	30.20	30.66	204,314	852,595	11:40
TM_O_AKBNKE280225P52.50	2./50	0.00	0,00	0.00	0.00	150,000	150,000	10:01
F_TSKB0225	02/25	13.38	-5,77	13.18	14.25	140,144	394,324	11:39
F_EKGYO0225	02/25	15.02	-0,07	14.90	15.07	96,691	1,428,550	11:39
F_AKBNK0225	02/25	67.30	-0,58	66.96	67.74	94,500	543,448	11:40
F_EREGL0225	02/25	22.33	-1,33	22.26	22.65	76,996	655,324	11:39
F_HALKB0225	02/25	20.90	-0,85	20.87	21.23	71,366	213,854	11:39
F_XAGUSD0225	02/25	32.350	0,56	32.180	32.390	60,671	279,156	11:40
F_HEKTS0225	02/25	3.56	-1,66	3.56	3.64	55,138	720,489	11:39
F_ODAS0225	02/25	5.45	-1,27	5.44	5.54	54,766	590,124	11:39
TM_O_EKGYOE300425P13.00	3./00	0.00	0,00	0.00	0.00	50,000	50,000	11:01
F_XU0300225	02/25	11,136.00	-0,14	11,110.00	11,180.00	47,738	700,862	11:40
FXU030N1	30/N1	11,136.00	-0,14	11,110.00	11,180.00	47,738	700,862	11:40
F_KRDMD0225	02/25	27.12	-1,99	27.06	27.74	46,410	248,841	11:39
F_PETKM0225	02/25	17.32	-0,57	17.28	17.48	40,742	397,802	11:39
F_VAKBN0225	02/25	28.13	-1,09	27.99	28.47	36,393	119,231	11:39
F_DOHOL0225	02/25	13.49	-0,22	13.42	13.57	33,001	413,812	11:39
F_XAUTRYM0225	02/25	3,382.70	0,66	3,371.80	3,383.90	31,216	1,279,870	11:39
F_KOZAL0225	02/25	22.84	0,53	22.67	23.05	28,925	277,156	11:40
F_GARAN0225	02/25	127.95	-0,54	127.65	129.80	23,692	131,562	11:40
F_ASELS0225	02/25	89.32	-1,41	88.93	90.91	22,406	99,660	11:40
F_THYAO0225	02/25	309.75	-0,72	308.55	313.35	20,139	146,395	11:39
TM_O_ISCTRE280225C15.20	5./20	0.00	0,00	0.00	0.00	20,000	10,000	11:01
F_XAGUSD0425	04/25	32.640	0,21	32.500	32.700	19,927	59,074	11:39
F_SAHOL0225	02/25	98.84	0,35	97.93	99.25	19,641	185,670	11:40
F_ENKAI0225	02/25	48.90	0,08	48.69	49.62	18,197	89,782	11:39
F_SISE0225	02/25	37.80	-0,26	37.67	38.09	17,676	196,408	11:39
F_TTKOM0225	02/25	49.90	-0,62	49.76	50.59	16,718	111,112	11:39
TM_O_SAHOLE280225P82.00	2./00	1.82	0,00	1.82	1.82	15,000	15,000	10:01
F_XAGUSD0625	06/25	33.010	0,12	32.910	33.330	14,130	24,476	11:39
F_TCELL0225	02/25	109.55	-0,50	108.25	110.65	13,285	92,251	11:40
TM_O_ISCTRE280325P16.20	6./20	0.55	0,00	0.55	0.90	12,400	6,200	11:01
F_AEFES0225	02/25	165.45	1,47	162.90	168.00	12,193	51,960	11:39
F_KCHOL0225	02/25	166.65	-0,66	166.45	168.80	11,613	190,591	11:39
TM_O_USDTRYKE300525P40000	00/00	0.0	0,00	0.0	0.0	10,000	5,000	11:01
TM_O_USDTRYKE300525C42000	20/00	0.0	0,00	0.0	0.0	10,000	5,000	11:01
TM_O_USDTRYKE250225C42000	20/00	1,100.0	0,00	1,100.0	1,100.0	10,000	5,020	10:01
TM_O_USDTRYKE250225P39000	90/00	0.0	0,00	0.0	0.0	10,000	5,000	10:01
TM_O_USDTRYKE280225C40000	00/00	0.0	0,00	0.0	0.0	10,000	5,000	11:01
TM_O_USDTRYKE310725C42000	20/00	0.0	0,00	0.0	0.0	10,000	5,000	11:01
TM_O_USDTRYKE300425P38000	80/00	0.0	0,00	0.0	0.0	10,000	5,000	11:01
TM_O_USDTRYKE300425C40000	00/00	0.0	0,00	0.0	0.0	10,000	5,000	11:01
TM_O_USDTRYKE140225C42000	20/00	0.0	0,00	0.0	0.0	10,000	5,000	11:01
TM_O_USDTRYKE140225P39000	90/00	0.0	0,00	0.0	0.0	10,000	5,000	11:01
TM_O_USDTRYKE090525P39000	90/00	0.0	0,00	0.0	0.0	10,000	5,000	11:01
TM_O_USDTRYKE210525C40000	00/00	0.0	0,00	0.0	0.0	10,000	5,000	11:01
TM_O_USDTRYKE210525P37000	70/00	0.0	0,00	0.0	0.0	10,000	5,000	11:01
F_TUPRS0225	02/25	142.05	0,50	140.80	143.00	9,537	74,463	11:39
F_XAUUSD0225	02/25	2,868.80	0,78	2,857.70	2,868.80	9,334	109,428	11:39
F_TOASO0225	02/25	227.75	-0,81	226.85	231.70	8,710	74,081	11:39
F_PGSUS0225	02/25	227.25	-0,59	225.40	229.00	7,742	42,693	11:40
F_XAUTRYM0425	04/25	3,577.00	0,76	3,562.90	3,577.00	7,326	102,938	11:39
F_VESTL0225	02/25	61.18	-0,50	61.00	62.90	7,260	47,277	11:39
TM_O_KCHOLE280225P228.00	8./00	0.00	0,00	0.00	0.00	7,000	7,000	11:01
F_ULKER0225	02/25	122.25	-0,85	121.25	123.80	6,064	36,004	11:39
F_GUBRF0225	02/25	286.45	1,43	282.30	289.65	6,055	71,207	11:39
F_USDTRY0225	02/25	36.6610	-0,09	36.6530	36.6990	5,956	1,034,150	11:38
F_SOKM0225	02/25	40.27	-0,49	39.95	40.58	5,580	80,838	11:39
TM_O_AKBNKE280225P61.60	1./60	1.25	0,00	0.63	1.25	5,220	2,610	11:01
F_KONTR0225	02/25	34.53	-1,57	34.50	35.22	5,122	44,228	11:39
TM_O_USDTRYKE170325C37750	77/50	358.6	0,00	358.6	358.6	5,075	5,075	11:01
F_OYAKC0225N1	25/N1	25.39	-1,13	25.38	25.89	4,963	20,516	11:40
F_ISCTR0325	03/25	14.64	-0,20	14.63	14.89	4,725	13,978	11:40
F_TKFEN0225	02/25	62.65	-3,39	62.58	64.99	4,609	26,055	11:40
F_BIMAS0225	02/25	553.30	1,43	544.00	556.90	4,517	21,504	11:39
F_ALARK0225	02/25	88.21	0,38	87.63	88.74	4,356	41,922	11:40
F_ASTOR0225	02/25	122.10	0,37	120.40	122.50	3,912	34,225	11:40
F_KOZAA0225	02/25	69.47	-0,36	69.41	70.65	3,705	74,772	11:39
F_CIMSA0225	02/25	54.10	0,09	53.90	54.40	3,375	46,928	11:39
F_SASA0325	03/25	3.64	-2,67	3.64	3.74	3,181	60,324	11:31
F_EURUSD0225	02/25	1.0404	0,20	1.0395	1.0420	3,145	22,112	11:40
TM_O_ISCTRE311224P13.40	3./40	0.35	0,00	0.26	0.35	3,060	0	15:01
TM_O_AKBNKE280225P64.95	4./95	0.78	0,00	0.78	1.42	3,060	1,530	11:01
F_VESTL0325	03/25	62.59	-1,15	62.59	64.82	2,937	1,181	11:31
F_ARCLK0225	02/25	133.20	-0,89	132.95	135.30	2,909	26,268	11:38
F_AKSEN0225	02/25	40.11	0,07	39.67	40.31	2,904	11,318	11:37
TM_O_SAHOLE280325P116.00	6./00	6.19	0,00	6.06	9.40	2,900	1,450	11:01
TM_O_AKBNKE280325P73.00	3./00	2.08	0,00	2.08	3.40	2,760	1,380	11:01
F_EREGL0325	03/25	22.93	-1,50	22.90	23.27	2,119	13,553	11:37
F_ENJSA0225	02/25	61.55	-0,34	61.29	61.99	2,098	77,364	11:39
F_HEKTS0425	04/25	3.80	-1,04	3.79	3.86	2,032	428	11:32
F_USDTRY1225	12/25	46.0300	-0,07	46.0000	46.0630	2,021	482,376	11:32
F_ODAS0325	03/25	5.61	-1,58	5.60	5.69	2,013	22,128	11:39
TM_O_SAHOLE280225P107.00	7./00	2.99	0,00	2.99	4.75	2,000	1,000	11:01
TM_O_SAHOLE300425P90.00	0./00	1.95	0,00	1.95	1.95	2,000	4,000	11:01
TM_O_SAHOLE280225P103.00	3./00	4.20	0,00	4.20	5.85	1,960	980	11:01
TM_O_ISCTRE280225P13.65	3./65	0.24	0,00	0.24	0.24	1,917	1,917	11:01
F_TSKB0325	03/25	13.77	-5,62	13.60	14.63	1,913	1,107	11:39
TM_O_KRDMDE280225C27.50	7./50	1.44	0,00	1.44	1.44	1,800	1	11:01
F_FROTO0225	02/25	936.00	1,60	917.60	936.60	1,658	5,705	11:39
F_HALKB0325	03/25	21.45	-0,92	21.45	21.80	1,573	2,835	11:39
F_THYAO0325	03/25	318.95	-0,69	317.55	321.95	1,522	5,170	11:39
TM_O_SAHOLE280325P114.00	4./00	5.08	0,00	5.08	7.60	1,516	758	11:01
TM_O_ISCTRE280225C14.20	4./20	0.66	0,00	0.66	0.66	1,515	1,515	11:01
F_USDTRY0325	03/25	37.5750	-0,10	37.5660	37.6180	1,503	207,944	11:34
F_AKBNK0325	03/25	67.95	-0,89	67.74	68.43	1,471	5,118	11:40
F_KRDMD0325	03/25	27.88	-2,28	27.88	28.46	1,387	2,396	11:39
F_EKGYO0325	03/25	15.47	-0,13	15.36	15.51	1,387	8,436	11:39
TM_O_YKBNKE170225P29.98	9./98	0.29	0,00	0.15	0.29	1,340	670	11:01
F_MGROS0225	02/25	597.70	-0,12	595.80	601.60	1,310	8,312	11:39
TM_O_ISCTRE280225P13.55	3./55	0.14	0,00	0.14	0.17	1,242	1,242	11:01
TM_O_TUPRSE280325P162.00	2./00	6.18	0,00	6.18	9.50	1,240	620	11:01
TM_O_TUPRSE280225P159.00	9./00	7.92	0,00	7.92	10.85	1,020	510	11:01
F_YKBNK0325	03/25	31.15	-0,83	31.10	31.54	1,010	26,199	11:39
TM_O_ARCLKE280225C129.00	9./00	8.65	0,00	8.65	8.65	1,000	1,000	11:01
TM_O_SAHOLE280225P95.00	5./00	1.74	0,00	1.74	1.74	1,000	1,000	11:01
F_TAVHL0225	02/25	271.25	-0,75	270.15	273.65	975	18,729	11:40
F_KOZAL0325	03/25	23.38	0,34	23.25	23.63	890	12,096	11:39
F_USDTRY0525	05/25	39.5850	-0,13	39.5800	39.6520	876	17,384	11:11
F_XLBNK0225	02/25	13,414.00	-0,56	13,377.00	13,547.00	865	8,641	11:40
F_VAKBN0325	03/25	28.89	-0,99	28.80	29.10	795	1,193	11:39
F_USDTRY0425	04/25	38.6250	-0,02	38.6110	38.6330	780	101,109	11:33
F_EREGL0425	04/25	23.45	-1,43	23.40	23.87	745	218	11:38
F_XAUUSD0425	04/25	2,885.00	0,76	2,874.90	2,885.20	728	8,300	11:40
F_ENKAI0325	03/25	50.26	-0,14	50.20	51.00	708	4,713	11:39
F_SASA0425	04/25	3.79	-2,07	3.77	3.87	688	862	11:39
F_XAUTRYM0625	06/25	3,765.00	0,44	3,750.10	3,772.90	678	5,905	11:34
F_EURTRY0225	02/25	38.1110	0,19	38.0870	38.1630	646	6,100	11:40
F_TUPRS0325	03/25	142.90	0,32	142.25	144.25	638	2,937	11:39
TM_O_SISEE280225C41.10	1./10	0.75	0,00	0.60	0.75	600	300	11:01
TM_O_AKBNKE280225C67.80	7./80	2.00	0,00	2.00	3.06	600	300	11:01
F_TTKOM0325	03/25	51.42	-0,56	51.28	52.06	593	6,361	11:39
F_YKBNK0425	04/25	31.69	0,00	30.67	32.36	589	433	11:40
F_AEFES0325	03/25	170.70	1,46	168.35	173.10	535	1,035	11:39
F_TSKB0425	04/25	14.15	-5,79	14.09	15.61	502	2	11:39
TM_O_KCHOLE280225C176.00	6./00	9.28	0,00	8.38	10.00	500	450	11:01
TM_O_SAHOLE280325P112.00	2./00	4.69	0,00	4.69	4.69	446	446	11:01
F_XU0300425	04/25	11,611.00	-0,25	11,603.00	11,668.00	427	6,428	11:40
F_ASELS0325	03/25	91.79	-1,61	91.41	93.32	425	1,252	11:39
TM_O_ARCLKE280225C128.00	8./00	11.00	0,00	11.00	11.00	420	1	11:01
TM_O_YKBNKE280225C34.50	4./50	1.15	0,00	0.90	1.15	400	200	11:01
F_SISE0325	03/25	38.90	-0,36	38.78	39.16	379	11,344	11:39
F_DOAS0225	02/25	188.15	0,40	186.75	189.70	376	3,679	11:39
F_BRSAN0225	02/25	388.30	-1,98	387.95	395.10	373	1,789	11:39
F_KCHOL0325	03/25	171.75	-0,41	171.60	173.90	346	4,069	11:39
TM_O_THYAOE140225C312.00	2./00	4.90	0,00	4.90	7.30	330	165	11:01
F_USDTRY0925	09/25	43.3650	0,00	43.3340	43.5020	319	1,728	11:01
F_EURTRY1225	12/25	48.5900	0,35	48.5000	48.5900	304	3,458	11:28
TM_O_XU030E280225P10400.00	0./00	28.00	0,00	28.00	28.00	300	300	11:01
TM_O_XU030E280225C12200.00	0./00	57.00	0,00	57.00	57.00	300	300	11:01
TM_O_THYAOE280225C315.00	5./00	17.00	0,00	17.00	17.00	300	300	11:01
F_PETKM0325	03/25	17.83	-0,39	17.80	17.98	290	6,062	11:38
F_BIMAS0325	03/25	569.20	1,57	563.10	571.50	284	380	11:39
F_OYAKC0325	03/25	26.16	-0,72	26.15	26.57	260	1,509	11:40
F_TCELL0325	03/25	112.70	-0,49	111.45	113.95	257	1,331	11:40
F_EURUSD1225	12/25	1.0556	0,55	1.0522	1.0577	255	742	11:37
TM_O_USDTRYKE280225P37000	70/00	405.2	0,00	405.2	405.2	250	1,715	11:32
F_GARAN0325	03/25	129.90	-0,38	129.45	131.70	241	1,832	11:39
TM_O_FROTOE300425P1080.00	0./00	75.85	0,00	75.85	116.00	240	120	11:01
TM_O_PGSUSE280325C242.50	2./50	12.36	0,00	12.36	12.36	220	220	11:01
TM_O_THYAOE280225P305.00	5./00	3.37	0,00	2.50	3.37	200	100	11:01
TM_O_THYAOE280225C322.00	2./00	4.22	0,00	3.50	4.22	200	100	11:01
TM_O_KCHOLE280225C195.10	5./10	0.86	0,00	0.65	0.86	200	100	11:01
TM_O_SAHOLE280225C99.00	9./00	2.40	0,00	2.40	2.40	196	196	11:01
F_USDTRY0326	03/26	48.7250	-0,02	48.5150	48.8200	196	3,423	11:25
TM_O_FROTOE280325P1049.00	9./00	46.02	0,00	46.02	70.80	192	96	11:01
F_EURUSD0425	04/25	1.0428	0,27	1.0411	1.0440	185	3,755	11:39
F_HEKTS0325	03/25	3.67	-1,34	3.67	3.74	185	71,572	11:32
F_USDTRY0825	08/25	42.4210	-0,09	42.4000	42.4930	184	7,650	11:01
F_GUBRF0325	03/25	294.45	1,24	290.65	297.50	181	7,864	11:10
TM_O_THYAOE280225C321.00	1./00	9.37	0,00	5.00	9.37	180	90	11:01
F_AKSEN0325	03/25	41.49	0,44	40.87	41.49	176	497	11:39
F_DOHOL0325	03/25	13.88	-0,14	13.82	13.97	172	3,645	11:39
F_SOKM0325	03/25	41.36	-0,60	41.16	41.70	172	2,398	11:39
F_TOASO0325	03/25	227.60	-1,15	227.15	231.70	157	1,207	11:39
TM_O_KCHOLE280225C173.00	3./00	2.05	0,00	2.05	2.05	156	156	11:01
TM_O_KCHOLE280225C168.00	8./00	6.54	0,00	6.54	6.54	150	150	11:01
TM_O_THYAOE280225C332.00	2./00	5.30	0,00	4.00	5.30	140	70	11:01
F_PETKM0425	04/25	18.48	0,00	18.48	18.68	122	353	11:38
TM_O_KCHOLE280225P173.50	3./50	2.22	0,00	2.22	3.04	120	60	11:01
F_TKFEN0325	03/25	64.43	-3,45	64.43	66.37	118	662	11:39
F_ODAS0425	04/25	5.80	-1,86	5.80	5.86	114	1,103	11:39
TM_O_PGSUSE280225C237.00	7./00	9.00	0,00	9.00	9.00	111	111	11:01
TM_O_TOASOE280325C229.00	9./00	13.53	0,00	13.53	13.53	110	110	11:01
F_ALARK0325	03/25	90.30	-0,25	90.30	91.22	106	853	11:40
F_PGSUS0325	03/25	233.55	-0,83	232.50	235.65	105	971	11:40
TM_O_THYAOE280225C319.00	9./00	10.80	0,00	10.80	10.80	92	92	11:01
F_VAKBN0425	04/25	29.86	0,00	29.47	29.99	89	86	11:39
F_ULKER0325	03/25	125.50	-2,11	125.30	126.85	86	1,362	11:39
F_ASTOR0325	03/25	124.45	-0,24	123.00	124.70	84	734	11:40
F_SAHOL0325	03/25	101.80	0,59	101.55	102.05	80	755	11:40
F_XU0300625	06/25	12,261.00	0,00	12,230.00	12,355.00	74	231	11:01
F_USDTRY0126	01/26	46.9000	-0,03	46.7050	46.9000	73	5,486	11:39
F_USDTRY0725	07/25	41.5300	-0,06	41.5010	41.5310	67	12,770	11:01
F_VESTL0425	04/25	65.50	0,00	65.50	65.67	67	68	11:39
F_ARCLK0325	03/25	135.90	-0,84	135.90	138.00	67	508	11:39
F_HALKB0425	04/25	22.33	0,00	21.39	22.58	64	47	11:40
F_KOZAA0325	03/25	71.49	-0,64	71.49	72.62	63	670	11:39
TM_O_KCHOLE280225P171.00	1./00	2.43	0,00	1.69	2.43	60	30	11:01
F_FROTO0325	03/25	943.00	1,27	931.00	947.30	60	476	11:39
F_TAVHL0325	03/25	279.50	-0,64	278.25	279.50	52	324	11:39
TM_O_BIMASE280225C590.00	0./00	3.80	0,00	3.80	3.80	50	50	11:01
F_AKSEN0425	04/25	42.29	-0,21	42.06	42.32	48	49	11:39
F_USDTRY0625	06/25	40.5610	-0,07	40.5430	40.5610	45	22,059	11:17
TM_O_FROTOE280225C935.00	5./00	63.10	0,00	63.10	63.10	45	45	11:01
F_DOAS0325	03/25	193.85	0,31	192.20	194.35	44	371	11:39
F_CIMSA0325	03/25	55.41	-0,16	55.41	57.41	44	577	11:39
F_XU0301225	12/25	14,400.00	-0,10	14,268.00	14,400.00	41	278	11:01
F_CIMSA0425	04/25	57.01	0,00	56.76	59.25	38	43	11:39
F_USDTRY1025	10/25	44.2260	-0,07	44.2010	44.2260	35	2,759	11:13
F_CNHTRY0225	02/25	5.0202	0,00	5.0202	5.0202	35	24	11:40
F_XAUUSD0625	06/25	2,900.00	0,76	2,891.00	2,900.00	30	1,308	11:40
TM_O_TAVHLE280225C309.00	9./00	3.25	0,00	3.00	3.25	30	15	11:01
F_XPTUSD0225	02/25	992.50	0,70	985.10	992.50	29	2,046	11:33
F_KOZAL0425	04/25	23.90	-0,42	23.90	24.02	26	258	11:39
F_USDTRY1125	11/25	45.1210	-0,10	45.0820	45.1210	23	2,301	11:25
F_EURTRY0425	04/25	40.1450	0,25	40.0500	40.1450	23	1,874	11:01
F_ARCLK0425	04/25	142.00	0,00	137.05	142.00	23	22	11:40
F_PGSUS0425	04/25	242.35	-3,45	240.05	243.10	20	54	11:39
TM_O_FROTOE280225C945.00	5./00	7.00	0,00	7.00	10.35	20	10	11:01
F_MGROS0325	03/25	616.70	0,18	612.40	618.50	20	85	11:39
F_KONTR0325	03/25	35.56	-1,41	35.56	36.03	20	2,327	11:39
F_KOZAA0425	04/25	73.98	3,61	73.91	74.41	19	27	11:03
F_ENJSA0325	03/25	63.22	-0,66	63.22	63.50	19	604	11:01
F_SAHOL0425	04/25	103.65	0,00	103.00	104.90	19	21	11:40
F_SOKM0425	04/25	42.47	0,54	42.47	42.74	18	255	11:39
F_GARAN0425	04/25	134.40	-0,48	133.30	134.95	17	81	11:32
F_EURUSD0325	03/25	1.0419	0,23	1.0406	1.0431	17	548	11:40
F_XCUUSD0225	02/25	9,550.00	3,80	9,550.00	10,119.00	17	19	11:36
F_KONTR0425	04/25	37.62	0,00	36.79	37.62	17	61	11:39
F_BRSAN0325	03/25	409.40	0,00	407.65	411.00	17	97	11:38
F_ENKAI0425	04/25	51.57	0,00	50.76	51.75	16	30	11:39
F_GUBRF0425	04/25	303.50	1,05	299.20	303.50	16	2,013	11:39
TM_F_USDTRY250225	02/25	36.3210	0,00	36.3210	38.0000	16	2	11:01
F_AKBNK0425	04/25	69.88	-0,89	69.88	70.21	16	59	11:39
F_ENJSA0425	04/25	65.31	0,00	64.88	65.31	16	24	11:39
F_XLBNK0425	04/25	14,070.00	-0,64	14,070.00	14,210.00	16	329	11:40
TM_O_TOASOE280225C235.50	5./50	4.50	0,00	4.50	4.50	15	15	11:01
F_XLBNK0625	06/25	14,858.00	0,00	14,600.00	14,858.00	14	22	11:01
F_THYAO0425	04/25	330.25	-0,56	329.95	332.00	14	73	11:28
F_KCHOL0425	04/25	176.85	-0,23	176.85	177.55	13	155	11:33
F_ISCTR0425	04/25	15.25	1,13	14.90	15.25	12	365	11:01
TM_O_KCHOLE280225P159.00	9./00	1.00	0,00	1.00	1.00	10	510	11:01
F_SISE0425	04/25	40.28	-0,32	40.28	40.28	10	272	11:39
F_FROTO0425	04/25	944.00	0,00	944.00	960.00	10	6	11:01
F_CNHTRY0325	03/25	5.1580	0,00	5.1580	5.1580	10	10	11:01
F_XPDUSD0225	02/25	1,021.50	0,10	1,007.50	1,021.50	10	1,731	11:39
F_GBPUSD0225	02/25	1.2490	0,43	1.2475	1.2527	9	72	11:39
F_EURTRY0325	03/25	39.1480	0,25	38.8990	39.1480	9	266	11:40
F_USDTRY0526	05/26	50.4500	-0,15	50.4010	50.5000	9	414	11:01
F_TCELL0425	04/25	113.70	-2,02	113.70	118.95	8	16	11:40
F_EKGYO0425	04/25	15.82	-1,37	15.67	16.13	8	204	11:39
F_TKFEN0425	04/25	68.57	0,00	68.40	69.20	8	8	11:39
TM_F_USDTRY120225	02/25	36.1710	0,00	33.1290	36.1710	8	4	11:01
F_AEFES0425	04/25	177.85	3,85	175.00	177.85	7	19	11:01
F_DOHOL0425	04/25	14.27	-1,18	14.24	14.40	7	159	11:01
F_ASELS0425	04/25	95.54	-0,73	92.18	97.09	6	47	11:01
F_ASTOR0425	04/25	130.25	2,48	123.85	130.25	6	12	11:02
F_XSD250225	02/25	13,700.00	0,00	12,750.00	14,530.00	5	0	11:01
F_ALARK0425	04/25	94.34	0,00	92.59	94.34	4	13	11:39
F_XPTUSD0425	04/25	1,002.50	0,00	1,002.50	1,020.50	4	69	11:01
F_XCUUSD0425	04/25	9,700.00	0,00	9,200.50	9,700.00	4	5	11:01
F_RUBTRY0425	04/25	0.44810	0,00	0.36672	0.44810	4	1	11:01
F_GBPUSD1225	12/25	1.2601	0,03	1.2601	1.2893	3	4	11:39
F_X10XB0225	02/25	12,087.00	-0,41	12,083.00	12,087.00	3	179	11:39
F_DOAS0425	04/25	195.05	0,00	195.05	195.10	3	4	11:01
F_XSD251225	12/25	14,150.00	0,00	14,150.00	14,150.00	2	3	11:01
F_XPDUSD0425	04/25	1,034.10	-0,49	1,005.10	1,034.10	2	72	11:05
F_XPDUSD0625	06/25	1,065.00	0,00	1,065.00	1,065.00	2	4	11:01
F_X10XB1225	12/25	15,996.00	0,00	15,996.00	15,996.00	2	2	11:37
F_GBPUSD0425	04/25	1.2350	0,00	1.2349	1.2350	2	2	11:01
F_BIMAS0425	04/25	585.00	0,21	583.80	585.00	2	15	11:01
TM_O_USDTRYKE090525C42000	20/00	1,500.0	0,00	1,500.0	1,500.0	2	5,002	11:01
F_TTKOM0425	04/25	52.78	-1,36	52.78	52.78	2	66	11:39
F_KRDMD0425	04/25	29.54	0,44	29.54	29.54	2	27	11:39
F_CNHTRY1225	12/25	6.4405	0,00	6.4405	6.4405	1	18	11:40
F_TOASO0425	04/25	234.25	-0,51	234.25	234.25	1	16	11:39
F_USDTRY0426	04/26	49.6210	-0,51	49.6210	49.6210	1	3,484	11:01
F_CNHTRY0425	04/25	4.8667	-8,05	4.8667	4.8667	1	5	11:39
F_TUPRS0425	04/25	145.50	-0,17	145.50	145.50	1	86	11:01
TM_O_AKBNKE280225P65.00	5./00	0.94	0,00	0.94	0.94	1	5,000	11:01
F_TAVHL0425	04/25	281.50	-2,93	281.50	281.50	1	4	11:40
F_TLREF1M0725	07/25	65.000	0,00	65.000	65.000	1	10	11:01
F_XLBNK1225	12/25	18,199.00	0,00	18,199.00	18,199.00	1	2	11:01
F_X10XB0625	06/25	13,370.00	0,00	13,370.00	13,370.00	1	3	11:01
F_X10XB0425	04/25	12,777.00	0,00	12,777.00	12,777.00	1	12	11:39
F_MGROS0425	04/25	623.40	0,00	623.40	623.40	1	3	11:39
F_ULKER0425	04/25	130.00	-0,54	130.00	130.00	1	300	11:01
F_XPTUSD0625	06/25	985.10	0,00	985.10	985.10	1	2	11:01
F_OYAKC0425	04/25	26.79	0,45	26.79	26.79	1	0	11:37
F_USDTRY0226	02/26	47.7110	-0,15	47.7110	47.7110	1	2,276	11:01
F_XCUUSD0625	06/25	9,500.00	0,00	9,500.00	9,500.00	1	5	11:01
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
F_ELCBASQ325	Q3/25	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBASQ425	Q4/25	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBASQ225	Q2/25	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBAS0625	06/25	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBASQ426	Q4/26	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBASY26	SY/26	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBAS0825	08/25	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBASQ227	Q2/27	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBASQ427	Q4/27	0.00	0,00	0.00	0.00	0	0	11:01
TM_O_YKBNKE170225P29.00	9./00	0.00	0,00	0.00	0.00	0	0	11:01
F_SASX100425	04/25	0.00	0,00	0.00	0.00	0	0	11:01
F_SASX100225	02/25	0.00	0,00	0.00	0.00	0	0	11:01
F_RUBTRY0225	02/25	0.00000	0,00	0.00000	0.00000	0	0	11:01
F_RUBTRY1225	12/25	0.00000	0,00	0.00000	0.00000	0	0	11:01
F_RUBTRY0325	03/25	0.00000	0,00	0.00000	0.00000	0	0	11:01
F_ELCBAS0425	04/25	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBAS0725	07/25	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBAS0525	05/25	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBASY27	SY/27	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBASQ226	Q2/26	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBASQ126	Q1/26	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBASQ127	Q1/27	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBASQ327	Q3/27	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBAS0325	03/25	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBASQ326	Q3/26	0.00	0,00	0.00	0.00	0	0	11:01
F_ELCBAS0225	02/25	0.00	0,00	0.00	0.00	0	0	11:01
TM_O_USDTRYKE200525P39000	90/00	0.0	0,00	0.0	0.0	0	0	11:01
TM_O_USDTRYKE200525P38000	80/00	0.0	0,00	0.0	0.0	0	0	11:01
TM_O_USDTRYKE160525P39000	90/00	0.0	0,00	0.0	0.0	0	0	11:01
TM_O_P_USDTRYKE160425P39000	90/00	0.0	0,00	0.0	0.0	0	0	11:01
TM_O_USDTRYKE060525C39000	90/00	0.0	0,00	0.0	0.0	0	0	11:01
TM_O_USDTRYKE060525P31000	10/00	0.0	0,00	0.0	0.0	0	0	11:01
TM_O_USDTRYKE060525P39000	90/00	0.0	0,00	0.0	0.0	0	0	11:01
TM_O_USDTRYKE210525P39000	90/00	0.0	0,00	0.0	0.0	0	0	11:01
TM_O_USDTRYKE210525P38000	80/00	0.0	0,00	0.0	0.0	0	0	11:01
TM_O_P_USDTRYKE210525P37000	70/00	0.0	0,00	0.0	0.0	0	0	11:01
TM_O_USDTRYKE210525C37000	70/00	0.0	0,00	0.0	0.0	0	0	11:01
TM_O_EKGYOE280325P11.50	1./50	0.00	0,00	0.00	0.00	0	34,000	11:01
TM_O_ISCTRE050225P13.30	3./30	0.00	0,00	0.00	0.00	0	1,000	11:01
TM_O_ISCTRE280225P16.10	6./10	0.00	0,00	0.00	0.00	0	6,250	11:01
TM_O_KCHOLE280325P203.00	3./00	0.00	0,00	0.00	0.00	0	5,000	11:01
TM_O_TUPRSE280225P169.00	9./00	0.00	0,00	0.00	0.00	0	265	11:01
TM_O_TUPRSE280225P166.00	6./00	0.00	0,00	0.00	0.00	0	610	11:01
TM_O_TUPRSE280225P164.90	4./90	0.00	0,00	0.00	0.00	0	871	11:01
TM_O_PGSUSE280225P254.00	4./00	0.00	0,00	0.00	0.00	0	160	11:01
TM_O_ISCTRE280225P16.20	6./20	0.00	0,00	0.00	0.00	0	1,860	11:01
TM_O_XU030E280225P10300.00	0./00	0.00	0,00	0.00	0.00	0	450	11:01
TM_O_XU030E280225C12100.00	0./00	0.00	0,00	0.00	0.00	0	450	11:01
TM_O_ARCLKE280225P138.00	8./00	0.00	0,00	0.00	0.00	0	350	11:01
TM_O_KCHOLE280225C199.50	9./50	0.00	0,00	0.00	0.00	0	20	11:01
TM_O_KCHOLE280225P174.50	4./50	0.00	0,00	0.00	0.00	0	25	11:01
TM_O_ISCTRE280225P15.90	5./90	0.00	0,00	0.00	0.00	0	13,600	11:01
TM_O_SISEE280225P39.80	9./80	0.00	0,00	0.00	0.00	0	950	11:01
TM_O_THYAOE140225C310.00	0./00	0.00	0,00	0.00	0.00	0	240	11:01
TM_O_AKBNKE280225P68.10	8./10	0.00	0,00	0.00	0.00	0	0	11:01
TM_O_SAHOLE280325P112.50	2./50	0.00	0,00	0.00	0.00	0	0	11:01
TM_O_PGSUSE280225P232.00	2./00	0.00	0,00	0.00	0.00	0	470	11:01
TM_O_AKBNKE170225P62.50	2./50	0.00	0,00	0.00	0.00	0	1,600	11:01
TM_O_PGSUSE280225C225.50	5./50	0.00	0,00	0.00	0.00	0	135	11:01
TM_O_THYAOE280225C312.00	2./00	0.00	0,00	0.00	0.00	0	100	11:01
TM_O_USDTRYKE280525C42000	20/00	0.0	0,00	0.0	0.0	0	0	11:01
TM_O_USDTRYKE280525P39000	90/00	0.0	0,00	0.0	0.0	0	0	11:01
TM_O_XU030E280225C12220.00	0./00	0.00	0,00	0.00	0.00	0	0	11:01
F_TLREF1M0625	06/25	0.000	0,00	0.000	0.000	0	0	11:01
F_TLREF1M0225	02/25	0.000	0,00	0.000	0.000	0	0	11:01
F_TLREF1M0525	05/25	0.000	0,00	0.000	0.000	0	0	11:01
F_TLREF1M0325	03/25	0.000	0,00	0.000	0.000	0	0	11:01
F_TLREF1M0825	08/25	0.000	0,00	0.000	0.000	0	0	11:01
F_TLREF1M0425	04/25	0.000	0,00	0.000	0.000	0	0	11:01
F_GBPUSD0325	03/25	0.0000	0,00	0.0000	0.0000	0	0	11:39
TM_F_USDTRY260325	03/25	0.0000	0,00	0.0000	0.0000	0	0	11:01
TM_F_USDTRY191225	12/25	0.0000	0,00	0.0000	0.0000	0	0	11:01
F_BRSAN0425	04/25	0.00	0,00	0.00	0.00	0	0	11:37
F_P_USDTRY1225	12/25	0.0000	0,00	0.0000	0.0000	0	0	11:01
F_P_USDTRY0425	04/25	0.0000	0,00	0.0000	0.0000	0	0	11:01
F_P_USDTRY0225	02/25	0.0000	0,00	0.0000	0.0000	0	0	11:01
F_P_USDTRY0325	03/25	0.0000	0,00	0.0000	0.0000	0	0	11:01
F_TRT020926T17_0325	03/25	0.000	0,00	0.000	0.000	0	0	11:01
F_TRT131130T14_0625	06/25	0.000	0,00	0.000	0.000	0	0	11:01
F_TRT131130T14_0325	03/25	0.000	0,00	0.000	0.000	0	0	11:01
F_TRT020926T17_0625	06/25	0.000	0,00	0.000	0.000	0	0	11:01
TM_F_USDTRY070325	03/25	0.0000	0,00	0.0000	0.0000	0	0	11:01
F_XSD250625	06/25	0.00	0,00	0.00	0.00	0	0	11:01
F_XSD250425	04/25	0.00	0,00	0.00	0.00	0	0	11:01

VIOP 30 / BIST 30
VIOP $ / SERBEST $

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