Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :

Sözleşme	Vade	Son Fiyat	Değişim	Düşük	Yüksek	Hacim	AP	Güncelleme
F_SASA0726	07/26	2.47	6,01	2.30	2.50	7,953,463	9,632,430	20:01
F_ISCTR0726	07/26	14.02	-1,06	13.97	14.38	1,259,979	2,190,500	20:01
F_HEKTS0726	07/26	3.09	0,65	3.06	3.17	1,162,464	1,783,940	20:01
F_YKBNK0726	07/26	35.78	-2,19	35.60	37.06	782,966	1,319,660	20:01
F_AKBNK0726	07/26	70.12	-2,12	69.87	72.40	512,227	935,039	20:01
F_EKGYO0726	07/26	20.82	0,29	20.65	21.09	398,960	611,865	20:01
F_XU0300826	08/26	17,262.00	1,49	16,965.00	17,360.00	384,025	372,359	23:15
FXU030N1	30/N1	17,245.00	1,39	16,965.00	17,360.00	380,439	372,359	18:10
F_EREGL0726	07/26	41.13	0,59	40.62	41.74	373,998	665,104	20:01
F_SASA0826	08/26	2.54	6,28	2.38	2.57	364,078	795,771	20:01
F_ODAS0726	07/26	8.38	-0,83	8.38	8.58	320,384	449,060	20:01
F_PETKM0726	07/26	19.73	1,54	19.24	19.95	247,384	456,821	20:01
F_SAHOL0726	07/26	92.26	1,35	90.83	93.29	242,896	411,798	20:01
F_TRALT0726	07/26	55.25	1,23	54.45	56.29	218,570	226,018	20:01
TM_O_YKBNKE310826C45.00	5./00	0.00	0,00	0.00	0.00	187,000	187,000	19:02
F_USDTRY0726	07/26	47.6600	-0,02	47.6500	47.6850	179,649	4,244,800	20:04
F_SISE0726	07/26	44.24	2,74	42.79	44.57	168,257	403,433	20:01
F_KRDMD0726	07/26	38.35	3,04	37.02	38.50	154,939	145,970	20:01
F_ASELS0726	07/26	376.85	2,89	361.60	381.90	132,025	131,377	20:01
F_HALKB0726	07/26	41.23	-2,37	41.09	42.91	126,536	294,580	20:01
F_KONTR0726	07/26	4.94	5,33	4.61	4.97	109,151	129,418	20:01
F_ASTOR0726	07/26	331.25	6,87	307.60	334.00	107,241	45,607	20:01
F_AEFES0726	07/26	20.84	4,10	19.94	20.85	107,015	254,952	20:01
F_THYAO0726	07/26	350.45	1,70	343.50	351.75	101,877	276,434	20:01
F_TCELL0726	07/26	108.80	1,68	106.45	109.70	99,411	223,315	20:01
F_TTKOM0726	07/26	58.94	1,80	57.60	59.29	97,943	159,313	20:01
F_GARAN0726	07/26	131.35	-0,83	129.80	134.70	90,227	281,957	20:01
F_KCHOL0726	07/26	196.55	4,19	188.20	197.30	87,522	237,062	20:01
F_DOHOL0726	07/26	21.61	4,14	20.68	21.68	81,015	222,967	20:01
F_USDTRY0926	09/26	49.9700	-0,06	49.9300	50.4160	75,168	686,368	20:04
F_XAGUSD0826	08/26	60.180	-0,91	59.380	60.680	74,834	222,405	23:15
F_VAKBN0726	07/26	31.63	0,54	31.39	32.07	71,812	208,592	20:01
F_TUPRS0726	07/26	271.35	0,89	266.85	274.70	66,345	157,728	20:01
F_USDTRY0826	08/26	48.8450	-0,06	48.8380	48.9160	64,306	2,257,140	20:04
F_ISCTR0826	08/26	14.40	-0,55	14.33	14.73	62,219	238,094	20:01
TM_O_AKBNKE310726P65.00	5./00	0.00	0,00	0.00	0.00	60,000	115,000	20:01
TM_O_USDTRYKE080926C48600	86/00	0.0	0,00	0.0	0.0	60,000	30,000	20:04
F_XAUTRYM0826	08/26	6,484.00	-0,64	6,434.90	6,520.00	56,172	750,677	20:04
F_AKBNK0826	08/26	71.90	-2,16	71.75	74.24	54,539	76,557	20:01
F_VESTL0726	07/26	27.02	9,97	24.51	27.02	45,634	93,022	20:01
F_TSKB0726	07/26	11.73	0,09	11.69	11.85	41,122	176,541	20:01
F_AKSEN0726	07/26	93.75	3,02	90.45	94.37	39,992	64,201	20:01
F_FROTO0726	07/26	83.53	1,40	81.91	83.60	38,789	140,761	20:01
F_TRMET0726	07/26	128.50	5,11	121.50	131.25	37,626	25,039	20:01
TM_O_USDTRYKE310726C48250	82/50	0.0	0,00	0.0	0.0	36,000	18,000	20:04
F_XAUUSD0826	08/26	4,133.40	-0,49	4,096.80	4,144.50	34,680	61,166	23:15
F_HEKTS0826	08/26	3.18	1,60	3.13	3.24	32,968	53,790	20:01
F_OYAKC0726	07/26	20.67	2,12	20.20	20.71	32,310	153,056	20:01
F_TKFEN0726	07/26	139.90	5,62	130.25	141.80	32,237	52,440	20:01
F_PGSUS0726	07/26	173.15	1,58	170.05	173.55	32,146	97,107	20:01
TM_O_USDTRYKE301126C52000	20/00	0.0	0,00	0.0	0.0	30,000	15,000	20:04
F_YKBNK0826	08/26	36.72	-2,00	36.53	37.99	27,289	126,765	20:01
F_CIMSA0726	07/26	47.91	2,68	46.60	48.11	25,514	44,519	20:01
F_ENKAI0726	07/26	91.97	1,98	89.85	92.30	23,268	74,812	20:01
F_SOKM0726	07/26	46.84	3,35	45.23	47.18	23,096	38,355	20:01
F_USDTRY1226	12/26	54.1310	-0,34	54.1000	54.3000	22,647	786,423	20:04
F_SASA0926	09/26	2.62	6,50	2.45	2.64	21,661	39,598	20:01
TM_O_USDTRYKE301026C50000	00/00	0.0	0,00	0.0	0.0	20,000	15,000	20:04
TM_O_USDTRYKE310726C48000	80/00	184.4	-48,10	184.4	184.4	20,000	16,298	20:04
TM_O_USDTRYKE301126C50500	05/00	0.0	0,00	0.0	0.0	20,000	10,000	20:04
TM_O_AKBNKE200726C89.00	9./00	0.00	0,00	0.00	0.00	19,940	9,970	20:01
TM_O_YKBNKE200726C46.50	6./50	0.00	0,00	0.00	0.00	18,000	9,000	20:01
TM_O_THYAOE310726P335.00	5./00	0.00	0,00	0.00	0.00	17,400	8,700	20:01
F_BIMAS0726N1	26/N1	379.40	1,98	370.85	381.60	14,079	35,103	20:01
F_ULKER0726	07/26	98.92	-0,23	98.68	99.81	13,383	36,467	20:01
TM_O_KCHOLE310726C252.50	2./50	0.00	0,00	0.00	0.00	13,000	13,000	18:10
TM_O_KCHOLE310826C260.00	0./00	0.00	0,00	0.00	0.00	13,000	13,000	20:01
F_ALARK0726	07/26	101.75	1,29	100.10	102.80	11,947	60,654	20:01
F_TOASO0726	07/26	308.75	2,85	299.65	309.45	11,423	31,303	20:01
F_TAVHL0726	07/26	272.45	2,35	264.90	272.45	10,359	66,645	20:01
TM_O_PGSUSE310726P215.00	5./00	0.00	0,00	0.00	0.00	10,000	5,000	20:01
TM_O_USDTRYKE300926C49500	95/00	0.0	0,00	0.0	0.0	10,000	10,000	20:04
TM_O_USDTRYKE140726C47750	77/50	0.0	0,00	0.0	0.0	10,000	20,000	20:04
TM_O_USDTRYKE301026C52000	20/00	0.0	0,00	0.0	0.0	10,000	10,000	20:04
TM_O_USDTRYKE201026C50300	03/00	0.0	0,00	0.0	0.0	10,000	10,000	20:04
TM_O_AKBNKE310826P61.00	1./00	0.00	0,00	0.00	0.00	10,000	10,000	20:01
TM_O_ISCTRE100826C14.50	4./50	0.23	0,00	0.23	0.46	10,000	5,000	20:01
TM_O_GARANE300926P154.00	4./00	0.00	0,00	0.00	0.00	10,000	5,000	20:01
TM_O_USDTRYKE191026C51250	12/50	0.0	0,00	0.0	0.0	10,000	10,000	20:04
F_HALKB0826	08/26	42.27	-2,29	42.20	43.99	9,776	22,392	20:01
F_GUBRF0726	07/26	448.85	0,81	442.15	461.05	9,739	17,291	20:01
F_ENJSA0726	07/26	105.40	-0,43	105.40	108.00	9,489	15,132	20:01
F_EKGYO0826	08/26	21.33	0,52	21.17	21.61	9,484	19,689	20:01
F_TTKOM0826	08/26	60.58	2,14	59.10	60.75	7,533	8,790	20:01
F_MGROS0726	07/26	636.80	-0,27	624.60	640.80	7,258	13,947	20:01
F_ARCLK0726	07/26	100.20	2,15	97.90	101.65	6,862	40,699	20:01
F_ODAS0826	08/26	8.62	-0,46	8.59	8.80	6,612	20,031	20:01
F_EREGL0826	08/26	42.01	0,36	41.64	42.72	6,107	16,453	20:01
TM_O_AKBNKE310726P75.00	5./00	0.00	0,00	0.00	0.00	6,000	0	19:02
F_XAGUSD1026	10/26	60.840	-0,94	60.080	61.440	5,608	52,975	23:15
F_XLBNK0826	08/26	15,172.00	-1,04	15,063.00	15,525.00	5,586	14,614	23:15
TM_O_AKBNKE140726C80.00	0./00	0.00	0,00	0.00	0.00	5,200	2,600	20:01
F_ASTOR0826	08/26	339.75	7,14	315.35	342.00	5,143	9,547	20:01
F_XAUUSD1026	10/26	4,181.30	-0,22	4,139.30	4,185.60	5,081	4,299	23:15
TM_O_GARANE310726P147.00	7./00	0.00	0,00	0.00	0.00	5,000	5,000	20:01
TM_O_PETKME310726C21.99	1./99	0.40	135,29	0.40	0.40	5,000	5,000	20:01
TM_O_PETKME310826C21.99	1./99	0.90	30,43	0.90	0.90	5,000	5,000	20:01
F_TUPRS0826	08/26	278.00	1,07	273.30	281.00	4,503	5,275	20:01
F_TRALT0826	08/26	56.53	1,40	55.70	57.60	4,493	8,464	20:01
TM_O_YKBNKE310726P42.90	2./90	1.47	-76,14	1.47	2.35	4,468	2,234	20:01
F_AEFES0826	08/26	21.33	3,90	20.48	21.36	4,403	18,624	20:01
F_KRDMD0826	08/26	39.38	3,91	38.07	39.45	4,396	5,648	20:01
TM_O_GARANE310726P164.00	4./00	0.00	0,00	0.00	0.00	4,280	2,140	20:01
F_GARAN0826	08/26	134.70	-0,81	133.15	138.00	4,056	15,085	20:01
TM_O_TCELLE310726P109.00	9./00	0.00	0,00	0.00	0.00	4,000	2,000	20:01
F_SISE0826	08/26	45.32	2,70	43.96	45.70	3,970	20,329	20:01
F_PETKM0826	08/26	20.18	1,51	19.80	20.44	3,949	39,461	20:01
F_BRSAN0726	07/26	544.40	1,45	533.90	550.70	3,793	5,088	20:01
F_THYAO0826	08/26	358.50	1,23	352.70	360.30	3,670	9,451	20:01
F_ASELS0826	08/26	386.00	2,76	371.00	391.45	3,598	4,896	20:01
F_VAKBN0826	08/26	32.53	0,81	32.20	32.87	3,379	14,066	20:01
TM_O_EKGYOE310726P21.51	1./51	0.54	-56,10	0.54	0.54	3,140	3,140	20:01
TM_O_AKBNKE310726P71.00	1./00	0.00	0,00	0.00	0.00	3,000	3,000	20:01
F_XAUTRYM1026	10/26	6,864.90	-0,66	6,817.40	6,949.90	2,724	22,093	20:04
F_USDTRY0127	01/27	55.1920	-0,34	55.1920	55.4100	2,709	43,538	20:04
F_DOHOL0826	08/26	21.88	3,80	21.02	21.94	2,646	17,916	20:01
F_BIMAS0826	08/26	387.10	1,52	380.85	390.00	2,531	3,742	20:01
F_EURUSD0726	07/26	1.1437	-0,04	1.1425	1.1455	2,391	18,302	20:04
F_XU0301026	10/26	18,068.00	1,31	17,793.00	18,170.00	2,300	6,122	23:15
TM_O_SAHOLE130726C107.50	7./50	0.45	4400,00	0.45	0.78	2,200	1,100	20:01
F_USDTRY1026	10/26	51.1890	-0,10	51.1800	51.2900	2,179	20,024	20:04
F_TRMET0826	08/26	131.25	5,00	125.00	134.40	2,135	2,804	20:01
F_VESTL0826	08/26	27.63	9,99	25.15	27.63	2,117	4,755	20:01
TM_O_USDTRYKE301126C55000	50/00	925.0	-9,16	537.0	925.0	2,000	1,000	20:04
TM_O_USDTRYKE310726C48050	80/50	216.0	-35,56	216.0	292.0	2,000	1,000	20:04
TM_O_TCELLE300926P99.99	9./99	1.40	-20,45	1.40	1.55	2,000	1,000	20:01
TM_O_USDTRYKE140726C50000	00/00	133.0	132900,00	67.0	133.0	2,000	1,000	20:04
TM_O_GARANE310726C147.00	7./00	1.10	-16,67	1.10	1.65	2,000	1,000	20:01
F_SAHOL0826	08/26	94.45	1,17	93.20	95.59	1,888	38,055	20:01
TM_O_SAHOLE070826P92.00	2./00	0.66	-85,75	0.66	0.93	1,840	920	20:01
TM_O_TTKOME310726P64.01	4./01	1.62	-74,41	1.62	1.63	1,773	1,773	20:01
TM_O_ENKAIE310726P91.00	1./00	1.68	-52,68	1.68	2.10	1,600	800	20:01
F_HEKTS0926	09/26	3.27	0,93	3.24	3.33	1,466	3,332	20:01
TM_O_GARANE200726P139.00	9./00	1.43	-82,56	1.43	2.50	1,400	700	20:01
TM_O_AKBNKE310726P72.50	2./50	0.61	-78,37	0.61	1.15	1,380	690	20:01
TM_O_PGSUSE310726C187.00	7./00	2.67	108,59	2.67	3.49	1,350	675	20:01
F_DOAS0726	07/26	190.00	3,57	183.85	190.20	1,343	3,526	20:01
TM_O_GARANE070826P132.00	2./00	0.93	-76,98	0.93	1.42	1,280	640	20:01
TM_O_TTKOME310726P66.01	6./01	1.80	-77,78	1.80	1.80	1,212	1,212	20:01
F_FROTO0826	08/26	85.72	1,70	84.15	85.72	1,181	13,316	20:01
TM_O_PGSUSE070826C185.00	5./00	1.76	-30,16	1.76	3.17	1,142	571	20:01
TM_O_KCHOLE310726P199.00	9./00	7.03	-41,47	7.03	7.40	1,010	505	20:01
F_KCHOL0826	08/26	201.35	4,16	193.25	202.10	1,004	15,732	20:01
TM_O_USDTRYKE300926C51000	10/00	1,235.0	95,69	1,235.0	1,235.0	1,000	1,000	20:04
TM_O_TCELLE310726P104.90	4./90	3.05	22,00	3.05	3.05	1,000	1,000	20:01
TM_O_TCELLE130726C120.00	0./00	1.02	10100,00	1.02	2.04	1,000	500	20:01
F_OYAKC0826	08/26	21.14	1,83	20.73	21.23	997	3,881	20:01
F_SOKM0826	08/26	48.20	4,44	46.46	48.35	983	7,031	20:01
TM_O_SISEE310726P44.10	4./10	0.60	-70,15	0.60	1.14	920	460	20:01
F_MGROS0826	08/26	652.70	0,20	640.00	654.30	909	1,178	20:01
F_TCELL0826	08/26	111.70	2,01	109.25	112.15	904	7,278	20:01
TM_O_ENKAIE310726P98.01	8./01	2.90	-64,89	2.90	2.90	816	816	20:01
TM_O_EKGYOE310726C22.10	2./10	0.51	30,77	0.51	0.51	800	800	20:01
TM_O_PGSUSE310726C210.10	0./10	1.27	2016,67	1.27	2.54	800	400	20:01
F_AKSEN0826	08/26	95.41	2,28	94.50	96.68	799	4,273	20:01
TM_O_FROTOE050826P81.00	1./00	1.20	-46,19	1.20	1.65	740	370	20:01
F_TKFEN0826	08/26	142.75	5,39	134.05	145.00	711	7,366	20:01
TM_O_USDTRYKE310826C50000	00/00	283.0	-24,99	283.0	302.0	700	6,826	20:04
F_TOASO0826	08/26	315.00	2,56	309.45	316.70	697	940	20:01
F_ENKAI0826	08/26	94.29	1,88	92.26	94.60	658	6,456	20:01
TM_O_FROTOE310726P96.01	6./01	2.98	-77,32	2.98	3.00	647	647	20:01
TM_O_TTKOME310726P62.01	2./01	0.93	-80,04	0.93	0.95	647	647	20:01
TM_O_TTKOME310826P62.01	2./01	1.95	-54,76	1.95	1.95	645	645	20:01
TM_O_THYAOE220726C340.00	0./00	8.95	-12,00	4.84	8.95	620	155	20:01
F_ARCLK0826	08/26	102.50	2,35	100.10	103.75	615	2,376	20:01
F_PGSUS0826	08/26	177.15	1,49	174.50	177.80	608	6,625	20:01
TM_O_KCHOLE310726C203.00	3./00	3.00	70,45	3.00	5.59	600	300	20:01
TM_O_THYAOE130726C345.00	5./00	1.67	-37,69	1.67	3.22	600	300	20:01
F_USDTRY1126	11/26	52.5540	-0,23	52.5240	52.7510	593	6,307	20:04
TM_O_TTKOME310726P68.01	8./01	2.40	-75,88	2.40	2.40	580	580	20:01
F_ISCTR0926	09/26	14.81	-0,74	14.78	15.17	561	31,944	20:01
F_GUBRF0826	08/26	458.45	0,28	455.05	472.00	547	1,297	20:01
TM_O_GARANE310726C134.00	4./00	2.20	-44,58	2.20	4.07	500	250	20:01
TM_O_FROTOE310726P106.10	6./10	9.98	-56,32	9.98	13.30	500	250	20:01
TM_O_TOASOE310726P297.00	7./00	3.84	-56,81	3.84	5.89	490	245	20:01
TM_O_KRDMDE310726P44.50	4./50	2.36	-66,48	2.36	2.95	480	240	20:01
TM_O_TAVHLE310726P277.00	7./00	3.90	-73,16	3.90	5.21	400	200	20:01
TM_O_PGSUSE310726P202.00	2./00	11.90	-60,75	11.63	17.00	400	200	20:01
TM_O_AKBNKE310726C81.90	1./90	1.64	446,67	0.41	1.64	390	130	20:01
TM_O_BIMASE310726C382.00	2./00	3.91	0,00	3.91	9.13	384	192	20:01
TM_O_KCHOLE310726C208.00	8./00	2.42	137,25	2.42	3.23	380	190	20:01
TM_O_YKBNKE310726P36.01	6./01	0.48	-50,00	0.48	0.48	375	375	20:01
TM_O_FROTOE310726P94.01	4./01	2.25	-80,07	2.25	2.25	375	375	20:01
F_ALARK0826	08/26	104.45	2,05	102.70	105.05	371	1,427	20:01
TM_O_TTKOME310726P62.02	2./02	0.88	-81,16	0.88	0.88	366	366	20:01
TM_O_ENKAIE310726P96.01	6./01	2.08	-69,09	2.08	2.08	364	364	20:01
TM_O_TCELLE310726P110.90	0./90	3.28	-42,15	3.28	4.10	364	182	20:01
TM_O_TCELLE310726P111.10	1./10	2.56	-55,86	2.56	3.20	362	181	20:01
TM_O_PGSUSE310726P188.50	8./50	8.40	-53,36	8.03	10.50	348	174	20:01
F_TSKB0826	08/26	12.05	0,00	12.04	12.13	347	11,681	20:01
F_TTKOM0926	09/26	61.98	0,71	60.88	62.28	321	277	20:01
TM_O_TOASOE240726P305.50	5./50	4.62	-63,01	4.62	7.00	320	160	20:01
TM_O_TOASOE240726P305.00	5./00	4.07	-66,61	4.07	6.35	320	160	20:01
F_CIMSA0826	08/26	48.87	2,43	48.15	49.25	319	2,397	20:01
F_EURUSD0826	08/26	1.1445	-0,17	1.1445	1.1472	318	2,024	20:04
TM_O_PGSUSE310726P193.55	3./55	8.10	-63,92	8.10	11.00	318	159	20:01
TM_O_THYAOE220726C340.50	0./50	4.84	-51,16	4.84	6.97	310	155	20:01
TM_O_KCHOLE310726P203.15	3./15	6.84	-54,94	6.84	7.20	300	150	20:01
TM_O_KCHOLE310726P216.50	6./50	10.05	-62,60	10.05	13.40	300	150	20:01
TM_O_KCHOLE310726P216.80	6./80	11.06	-59,25	10.55	15.00	300	150	20:01
F_EURTRY1026	10/26	58.1610	0,05	58.1210	58.1610	300	300	20:04
TM_O_USDTRYKE310826C48500	85/00	505.5	-51,65	505.5	506.1	300	8,570	20:04
F_AKBNK0926	09/26	73.96	-1,88	73.90	76.39	294	641	20:01
TM_O_THYAOE310726P347.80	7./80	9.33	-23,77	9.33	11.66	290	145	20:01
TM_O_PGSUSE310726P195.05	5./05	13.09	-45,05	13.09	13.09	279	279	20:01
TM_O_THYAOE310726P362.10	2./10	8.24	-60,95	8.24	10.30	278	139	20:01
F_TAVHL0826	08/26	277.70	1,98	271.75	278.30	275	1,122	20:01
TM_O_ARCLKE310726P110.05	0./05	3.30	-71,70	3.30	3.30	265	265	20:01
TM_O_AKBNKE310726P77.01	7./01	2.48	-58,11	2.48	3.30	260	130	20:01
TM_O_BIMASE310726P372.00	2./00	3.30	-71,23	3.30	6.65	260	130	20:01
F_TSKB0926	09/26	12.50	0,73	12.33	12.54	254	867	20:01
TM_O_YKBNKE310726P42.01	2./01	1.05	-80,34	1.05	1.05	250	250	20:01
TM_O_PGSUSE310726C192.00	2./00	2.80	294,37	2.80	2.80	250	250	20:01
TM_O_ASELSE310726P408.10	8./10	14.88	-65,47	14.88	18.60	246	123	20:01
F_ULKER0826	08/26	101.50	0,30	101.30	102.30	243	4,072	20:01
TM_O_AKBNKE310726P85.80	5./80	4.72	-65,77	4.72	6.65	240	120	20:01
F_XAUTRYM1226	12/26	7,338.80	-0,64	7,306.50	7,360.00	237	2,911	20:04
F_PETKM0926	09/26	20.74	0,78	20.40	21.06	231	2,468	20:01
TM_O_PGSUSE310726P177.90	7./90	2.70	-72,56	2.70	2.70	224	224	20:01
TM_O_GARANE310726P159.30	9./30	8.81	-66,58	8.81	13.35	220	110	20:01
F_VESTL0926	09/26	28.28	10,00	25.89	28.28	210	454	20:01
TM_O_THYAOE030826C350.00	0./00	3.88	-64,17	3.88	6.88	200	100	20:01
TM_O_THYAOE170726P320.00	0./00	3.50	316,67	3.50	4.90	200	100	20:01
TM_O_USDTRYKE310826C49000	90/00	359.2	-53,53	358.6	359.2	200	30,205	20:04
TM_O_PGSUSE310726P201.50	1./50	11.70	-60,79	11.70	15.60	200	100	20:01
F_EURTRY0826	08/26	55.7410	-0,09	55.7410	55.9410	190	10,869	20:04
TM_O_KCHOLE310726P193.00	3./00	3.28	-59,20	3.28	3.28	187	187	20:01
TM_O_TTKOME310826P64.01	4./01	2.50	-56,06	2.50	2.50	175	175	20:01
TM_O_KRDMDE310726P40.02	0./02	1.15	-63,61	1.15	1.15	175	175	20:01
F_XU0301226	12/26	19,013.00	1,59	18,722.00	19,070.00	172	1,503	23:15
F_USDTRY0227	02/27	56.4040	-0,47	56.4040	56.6160	172	2,994	20:04
F_GUBRF0926	09/26	474.95	0,72	468.30	483.00	168	2,016	20:01
TM_O_FROTOE310726P90.02	0./02	2.55	-67,39	2.55	2.57	164	164	20:01
TM_O_FROTOE310726P90.01	0./01	2.60	-66,75	2.53	2.60	161	161	20:01
F_EKGYO0926	09/26	21.90	0,18	21.79	22.29	159	799	20:01
TM_O_SAHOLE310826P97.00	7./00	3.90	-49,22	3.90	3.90	155	155	20:01
F_DOHOL0926	09/26	22.40	3,94	21.65	22.50	154	334	20:01
TM_O_TCELLE310726P110.05	0./05	1.68	-67,25	1.68	1.68	153	153	20:01
F_HALKB0926	09/26	43.66	-1,42	43.45	45.02	153	228	20:01
F_ODAS0926	09/26	8.87	-0,22	8.87	9.04	152	1,150	20:01
F_THYAO0926	09/26	364.50	1,66	358.30	368.00	151	2,455	20:01
TM_O_GARANE310726C143.00	3./00	3.32	95,29	3.32	3.32	150	150	20:01
TM_O_TOASOE310726P310.05	0./05	6.90	-56,36	6.90	6.90	145	145	20:01
F_AKSEN0926	09/26	99.00	4,55	96.63	99.53	142	1,377	20:01
F_BRSAN0826	08/26	560.10	1,76	555.90	564.20	138	199	20:01
F_USDTRY0327	03/27	57.9230	-0,47	57.8920	58.2000	136	11,772	20:04
F_TRMET0926	09/26	136.05	6,54	132.90	137.05	135	146	20:01
F_XLBNK1026	10/26	15,996.00	-1,41	15,996.00	16,424.00	134	308	23:15
F_DOAS0826	08/26	178.50	4,42	175.00	178.50	127	753	20:01
TM_O_TOASOE310726P325.40	5./40	13.06	-51,21	13.06	17.90	124	62	20:01
TM_O_THYAOE310726C315.00	5./00	10.00	-68,97	10.00	16.25	120	60	20:01
F_ASTOR0926	09/26	344.15	5,37	329.00	347.05	118	135	20:01
F_ARCLK0926	09/26	106.00	2,71	103.05	107.40	115	343	20:01
TM_O_PGSUSE310726P178.50	8./50	3.86	-62,34	3.86	3.86	112	112	20:01
F_EREGL0926	09/26	43.66	3,34	42.61	43.89	111	370	20:01
TM_O_PGSUSE310826P182.50	2./50	9.12	-25,37	9.12	11.40	110	55	20:01
TM_O_PGSUSE310726P182.80	2./80	8.10	-39,42	8.10	9.00	110	55	20:01
F_XAGUSD1226	12/26	61.650	-0,98	61.210	62.190	110	671	23:15
F_SISE0926	09/26	46.60	2,78	45.50	47.00	109	1,427	20:01
F_ASELS0926	09/26	396.95	2,61	384.55	401.00	108	391	20:01
F_YKBNK0926	09/26	37.89	-1,04	37.61	38.80	107	1,703	20:01
F_TUPRS0926	09/26	277.90	1,76	274.75	281.30	103	174	20:01
TM_O_XU030E310826P15050.00	0./00	160.00	30,20	160.00	160.01	100	11	20:03
TM_O_PGSUSE310726P203.40	3./40	12.41	-60,79	12.41	16.54	100	50	20:01
TM_O_PGSUSE310726P172.00	2./00	2.50	-60,32	2.50	2.50	100	100	20:01
TM_O_EREGLE310726P42.10	2./10	1.10	-44,44	1.10	1.10	100	100	20:01
TM_O_KCHOLE310726P217.00	7./00	11.13	-59,28	11.13	14.84	100	50	20:01
F_TRALT0926	09/26	58.00	1,27	57.54	59.00	94	262	20:01
F_USDTRY0627	06/27	62.0700	-0,30	62.0660	62.2500	92	861	20:04
TM_O_ASELSE310726P371.00	1./00	3.56	-78,64	3.29	3.56	83	299	20:01
TM_O_KCHOLE310726P202.00	2./00	4.13	-71,06	4.13	5.53	80	40	20:01
F_USDTRY0827	08/27	65.1200	-0,33	65.1110	65.4000	80	605	20:04
F_OYAKC0926	09/26	21.67	1,83	21.25	21.67	78	275	20:01
F_EURTRY0726	07/26	54.3670	-0,23	54.3670	54.5140	74	7,726	20:04
TM_O_TUPRSE310726P253.80	3./80	2.10	-26,06	2.00	2.10	69	69	20:01
F_FROTO0926	09/26	88.00	1,48	86.99	88.09	67	347	20:01
F_USDTRY0927	09/27	66.5770	-0,30	66.5120	66.9950	66	2,268	20:04
TM_O_BIMASE310726C390.02	0./02	10.19	69,55	10.19	12.00	60	60	20:01
F_VAKBN0926	09/26	33.40	1,37	33.05	33.70	58	298	20:01
F_GARAN0926	09/26	137.80	-1,18	137.80	141.85	58	296	20:01
TM_O_THYAOE310726P348.00	8./00	9.00	-27,13	9.00	9.00	57	57	20:01
F_XPTUSD1226	12/26	1,686.00	-2,78	1,675.00	1,711.80	56	109	23:15
TM_O_ASELSE310726P391.00	1./00	21.99	-25,53	21.99	31.42	52	26	20:01
F_KCHOL0926	09/26	205.90	4,04	202.10	206.90	51	434	20:01
F_SOKM0926	09/26	49.26	3,88	47.84	49.63	50	92	20:01
F_TKFEN0926	09/26	146.60	7,24	140.20	148.25	48	168	20:01
TM_O_KCHOLE310726P213.50	3./50	15.00	-37,76	15.00	15.00	48	48	20:01
F_USDTRY0727	07/27	63.5110	-0,23	63.5110	63.7500	48	621	20:04
F_USDTRY0427	04/27	59.4000	0,05	59.3100	59.5480	45	1,302	20:04
TM_O_TUPRSE310726P240.05	0./05	1.50	74,42	1.50	1.50	44	44	19:02
F_ENKAI0926	09/26	97.00	2,05	95.33	97.00	35	270	20:01
F_XPTUSD0826	08/26	1,638.50	0,07	1,632.00	1,652.20	33	443	23:15
TM_O_BIMASE310726P390.02	0./02	12.82	-42,25	12.82	12.82	30	30	20:01
TM_O_BIMASE310726P380.02	0./02	11.00	-30,29	11.00	11.00	30	30	20:01
TM_O_BIMASE310726P390.01	0./01	15.20	-31,50	15.20	15.20	30	30	20:01
TM_O_BIMASE310726C390.01	0./01	15.20	152,91	15.20	15.20	30	30	20:01
TM_O_ASELSE310726P388.00	8./00	7.00	-74,42	7.00	7.00	28	73	20:01
F_KRDMD0926	09/26	40.46	3,06	39.38	40.48	27	58	20:01
F_ENJSA0826	08/26	109.30	0,97	108.05	109.45	27	609	20:01
F_XLBNK1226	12/26	17,016.00	-0,92	16,948.00	17,303.00	27	67	23:15
F_CIMSA0926	09/26	50.35	2,52	49.43	50.35	26	826	20:01
F_TCELL0926	09/26	115.55	-0,82	112.65	115.55	26	57	20:01
F_XCUUSD0826	08/26	13,611.00	-0,32	13,111.00	13,854.50	25	112	23:15
F_X10XB1026	10/26	20,990.00	3,29	20,403.00	20,990.00	24	18	23:15
F_ALARK0926	09/26	107.10	1,90	106.65	108.60	23	30	20:01
F_PGSUS0926	09/26	181.60	2,17	180.65	182.30	23	252	20:01
F_XSD250826	08/26	16,687.00	-10,00	16,687.00	20,394.00	22	0	23:15
F_XAUUSD1226	12/26	4,195.60	-0,86	4,195.60	4,221.40	21	96	23:15
F_USDTRY1027	10/27	68.0600	-0,43	68.0510	68.0600	21	304	20:04
F_ELCBASQ426	Q4/26	3,320.00	0,00	3,320.00	3,320.00	20	20	20:04
TM_O_USDTRYKE310726C47600	76/00	225.0	-58,74	225.0	225.0	20	2,357	20:04
F_MGROS0926	09/26	667.80	-0,48	660.00	670.00	20	83	20:01
F_X10XB0826	08/26	20,012.00	1,84	19,770.00	20,015.00	20	46	23:15
F_TLREF1M0726	07/26	29.370	-20,79	29.370	44.020	19	10	18:10
F_TOASO0926	09/26	322.85	2,12	321.20	325.00	18	36	20:01
F_XPDUSD0826	08/26	1,290.00	1,64	1,282.00	1,295.00	15	534	23:15
F_USDTRY0527	05/27	60.6410	-0,17	60.6410	60.8500	14	669	20:04
F_EURUSD1026	10/26	1.1480	-0,05	1.1480	1.1490	14	120	20:04
F_TAVHL0926	09/26	280.25	0,52	278.70	284.10	13	112	20:01
F_AEFES0926	09/26	21.74	2,60	21.42	21.87	11	192	20:01
F_EURTRY1226	12/26	62.2700	-0,17	62.2500	62.2700	10	1,413	20:04
F_CNHTRY0726	07/26	7.0615	0,00	7.0615	7.0615	10	10	20:04
F_ENJSA0926	09/26	112.75	1,58	111.05	113.30	8	68	20:01
F_GBPUSD0726	07/26	1.3403	-0,20	1.3403	1.3410	7	47	20:04
F_BIMAS0926	09/26	396.00	0,66	390.05	396.00	7	33	20:01
F_ULKER0926	09/26	104.40	0,19	100.95	105.50	7	1,357	20:01
F_CNHTRY0826	08/26	7.2682	0,00	7.2682	7.2682	5	5	20:04
F_GBPUSD0826	08/26	1.3404	-0,08	1.3404	1.3430	4	37	20:04
F_EURUSD1226	12/26	1.1502	-0,24	1.1502	1.1522	4	2,320	20:04
F_XPTUSD1026	10/26	1,661.00	-0,44	1,661.00	1,680.00	4	94	23:15
F_DOAS0926	09/26	180.15	2,33	177.60	180.15	4	62	20:01
F_BRSAN0926	09/26	604.70	3,88	597.40	604.70	4	4	20:01
F_XCUUSD1226	12/26	14,255.00	-1,84	14,255.00	14,255.50	3	14	23:15
F_XCUUSD1026	10/26	13,933.00	0,00	13,932.50	13,933.00	2	73	23:15
F_XPDUSD1226	12/26	1,434.70	6,05	1,303.10	1,434.70	2	1	23:15
F_SAHOL0926	09/26	97.97	2,41	97.59	97.97	2	720	20:01
F_GBPUSD1226	12/26	1.3290	0,00	1.3290	1.3290	1	10	20:04
F_CNHTRY1226	12/26	8.1096	0,00	8.1096	8.1096	1	8	20:04
F_RUBTRY1226	12/26	0.60221	-5,48	0.60221	0.60221	1	1	18:10
TM_F_USDTRY140726	07/26	46.8520	0,00	46.8520	46.8520	1	1	20:04
F_XPDUSD1026	10/26	1,334.00	1,42	1,334.00	1,334.00	1	29	23:15
TM_F_USDTRY170726	07/26	47.1700	0,00	47.1700	47.1700	1	1	20:04
TM_F_USDTRY240726	07/26	47.3210	0,00	47.3210	47.3210	1	1	20:04
F_X10XB1226	12/26	21,111.00	0,00	21,111.00	21,111.00	1	5	23:15
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_TOASOE310726P325.80	5./80	0.00	0,00	0.00	0.00	0	0	19:02
F_ELCBASY28	SY/28	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBAS0826	08/26	0.00	0,00	0.00	0.00	0	20	20:04
F_ELCBASQ328	Q3/28	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBASY27	SY/27	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBASQ127	Q1/27	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBAS1226	12/26	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBAS0726	07/26	0.00	0,00	0.00	0.00	0	20	20:04
F_TLREF1M0926	09/26	0.000	0,00	0.000	0.000	0	0	18:10
F_TLREF1M0826	08/26	0.000	0,00	0.000	0.000	0	0	18:10
F_TLREF1M1126	11/26	0.000	0,00	0.000	0.000	0	0	18:10
F_GBPUSD1026	10/26	0.0000	0,00	0.0000	0.0000	0	0	18:10
F_RUBTRY0726	07/26	0.00000	0,00	0.00000	0.00000	0	0	18:10
F_RUBTRY1026	10/26	0.00000	0,00	0.00000	0.00000	0	0	18:10
F_RUBTRY0826	08/26	0.00000	0,00	0.00000	0.00000	0	0	18:10
F_CNHTRY1026	10/26	0.0000	0,00	0.0000	0.0000	0	0	18:10
TM_O_USDTRYKE280726C57000	70/00	0.0	0,00	0.0	0.0	0	0	18:10
TM_O_USDTRYKE280726C56000	60/00	0.0	0,00	0.0	0.0	0	0	18:10
F_ELCBAS1126	11/26	0.00	0,00	0.00	0.00	0	0	18:10
F_SASX100826	08/26	0.00	0,00	0.00	0.00	0	0	18:10
F_SASX101026	10/26	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBASQ227	Q2/27	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBASQ427	Q4/27	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBASQ228	Q2/28	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBASQ128	Q1/28	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBAS0926	09/26	0.00	0,00	0.00	0.00	0	20	20:04
F_ELCBASQ428	Q4/28	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBAS1026	10/26	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBASQ327	Q3/27	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBAS0127	01/27	0.00	0,00	0.00	0.00	0	0	18:10
TM_O_YKBNKE310826C44.50	4./50	0.00	0,00	0.00	0.00	0	0	19:02
F_TLREF1M1226	12/26	0.000	0,00	0.000	0.000	0	0	18:10
F_TLREF1M1026	10/26	0.000	0,00	0.000	0.000	0	0	18:10
F_TLREF1M0127	01/27	0.000	0,00	0.000	0.000	0	0	18:10
F_P_USDTRY0826	08/26	0.0000	0,00	0.0000	0.0000	0	0	18:10
F_P_USDTRY1226	12/26	0.0000	0,00	0.0000	0.0000	0	0	18:10
F_P_USDTRY1026	10/26	0.0000	0,00	0.0000	0.0000	0	0	18:10
F_P_USDTRY0726	07/26	0.0000	0,00	0.0000	0.0000	0	0	18:10
F_TRT131130T14_1226	12/26	0.000	0,00	0.000	0.000	0	0	18:10
F_TRT131130T14_0926	09/26	0.000	0,00	0.000	0.000	0	0	18:10
F_XSD251226	12/26	0.00	0,00	0.00	0.00	0	0	23:15
F_XSD251026	10/26	0.00	0,00	0.00	0.00	0	0	23:15

VIOP 30 / BIST 30
VIOP $ / SERBEST $

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