Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :

Sözleşme	Vade	Son Fiyat	Değişim	Düşük	Yüksek	Hacim	AP	Güncelleme
F_ISCTR0525	05/25	10.58	-0,28	10.43	10.67	1,316,095	1,481,630	21:00
F_SASA0525	05/25	4.36	2,11	4.28	4.39	1,306,734	1,410,330	21:00
F_SASA0425	04/25	4.22	1,93	4.15	4.26	1,011,314	610,044	21:00
F_YKBNK0525	05/25	23.52	-0,55	23.13	23.64	964,055	991,957	21:00
F_ISCTR0425	04/25	10.24	-0,10	10.07	10.32	885,525	946,712	21:00
F_EKGYO0525	05/25	11.91	-2,30	11.88	12.32	815,588	1,074,990	21:00
F_YKBNK0425	04/25	22.71	-0,70	22.37	22.88	703,938	512,692	21:00
F_EKGYO0425	04/25	11.52	-2,21	11.49	11.91	562,894	566,904	21:00
F_EREGL0525	05/25	23.23	-1,82	23.15	23.86	510,968	677,269	21:00
F_XAUTRYM0425	04/25	4,075.00	-0,48	4,035.10	4,096.90	442,450	415,654	21:02
F_AKBNK0525	05/25	49.91	-1,83	49.55	50.92	402,444	536,704	21:00
F_HEKTS0425	04/25	3.09	-1,90	3.07	3.18	389,859	241,773	21:00
F_EREGL0425	04/25	22.50	-1,70	22.33	23.13	346,307	349,127	21:00
F_AKBNK0425	04/25	48.36	-1,59	47.85	49.26	342,673	288,566	21:00
F_XAUTRYM0625	06/25	4,431.80	-0,18	4,381.00	4,448.30	329,563	550,224	21:02
F_HEKTS0525	05/25	3.19	-1,54	3.16	3.27	289,064	531,674	21:00
F_ODAS0525	05/25	5.00	-3,85	4.96	5.21	287,992	386,121	21:00
F_XU0300625	06/25	10,405.00	-2,34	10,374.00	10,650.00	275,621	594,389	23:15
FXU030N1	30/N1	10,389.00	-2,49	10,380.00	10,650.00	269,302	594,389	18:50
F_HALKB0525	05/25	20.86	0,92	20.56	20.95	259,072	251,910	21:00
F_TSKB0525	05/25	10.85	2,55	10.60	11.36	241,283	279,616	21:00
F_ODAS0425	04/25	4.80	-4,57	4.78	5.04	235,665	238,453	21:00
F_HALKB0425	04/25	19.98	-0,15	19.72	20.25	209,878	164,333	21:00
F_XAGUSD0625	06/25	32.890	-2,20	32.520	33.280	192,894	272,163	23:15
F_PETKM0525	05/25	16.33	-3,32	16.06	16.97	172,946	272,092	21:00
F_PETKM0425	04/25	16.13	-3,12	16.00	16.63	169,992	110,732	21:00
F_TSKB0425	04/25	10.42	1,86	10.22	11.00	169,011	150,601	21:00
F_XU0300425	04/25	9,889.00	-2,34	9,857.00	10,117.00	163,946	149,631	23:15
F_KRDMD0525	05/25	24.04	-4,15	23.87	25.12	163,692	204,433	21:00
F_KOZAL0525	05/25	25.72	-2,98	25.56	26.58	161,209	315,665	21:00
F_KRDMD0425	04/25	23.18	-4,80	23.01	24.43	160,498	119,707	21:00
F_ASELS0525	05/25	137.95	-3,13	136.20	141.65	141,040	145,100	21:00
F_KOZAL0425	04/25	25.20	-2,59	24.82	25.98	140,775	102,904	21:00
F_SAHOL0525	05/25	75.93	-1,35	75.35	77.11	137,807	250,706	21:00
F_GARAN0525	05/25	106.15	-0,05	103.90	106.45	134,833	108,136	21:00
F_SAHOL0425	04/25	73.33	-1,60	72.76	74.66	134,171	163,804	21:00
F_VAKBN0525	05/25	21.40	-1,70	21.27	21.87	133,762	190,473	21:00
F_SOKM0425	04/25	37.40	-4,69	37.17	39.90	129,596	69,817	21:00
F_SISE0525	05/25	34.19	-2,81	34.01	35.23	129,148	234,621	21:00
F_SISE0425	04/25	34.00	-3,02	33.86	35.06	128,754	90,166	21:00
F_SOKM0525	05/25	38.86	-4,66	38.65	41.27	119,418	100,757	21:00
F_ASELS0425	04/25	134.05	-2,97	132.00	137.50	118,689	65,432	21:00
F_DOHOL0525	05/25	16.10	-0,49	15.84	16.21	116,335	171,059	21:00
F_XAGUSD0425	04/25	32.230	-3,27	32.230	32.990	114,175	89,291	23:15
F_VAKBN0425	04/25	20.64	-1,95	20.55	21.18	111,014	102,708	21:00
F_THYAO0525	05/25	293.40	-5,29	292.90	310.50	104,877	138,054	21:00
F_GARAN0425	04/25	102.80	0,05	100.50	103.30	104,236	75,984	21:00
F_THYAO0425	04/25	284.30	-5,03	283.60	299.95	99,877	59,937	21:00
F_USDTRY0425	04/25	38.4030	-0,12	38.3980	38.4600	95,012	457,098	21:02
TM_O_EKGYOE300425P13.00	3./00	0.00	0,00	0.00	0.00	95,000	95,000	21:00
F_USDTRY0525	05/25	39.7730	-0,01	39.7490	39.7990	90,012	440,750	21:02
F_KCHOL0525	05/25	141.85	-2,81	141.40	146.15	88,852	127,372	21:00
F_DOHOL0425	04/25	15.54	-0,64	15.31	15.75	87,204	102,593	21:00
F_KCHOL0425	04/25	137.40	-2,62	135.25	141.30	85,357	88,376	21:00
F_TCELL0525	05/25	92.10	-2,74	91.41	95.01	81,949	117,761	21:00
F_OYAKC0525	05/25	24.15	-4,55	23.52	25.50	77,104	91,383	21:00
F_TCELL0425	04/25	89.10	-2,91	88.38	92.03	76,798	72,657	21:00
F_USDTRY0625	06/25	41.2330	-0,02	41.2100	41.3120	73,342	206,356	21:02
F_OYAKC0425	04/25	23.30	-4,86	22.71	24.53	73,075	63,107	21:00
F_XAUUSD0625	06/25	3,327.60	-0,43	3,297.50	3,347.50	61,471	83,436	23:15
F_ENKAI0525	05/25	63.71	-0,33	62.82	65.12	56,535	85,851	21:00
F_CIMSA0525	05/25	47.37	0,53	46.35	48.50	56,299	96,644	21:00
F_TTKOM0525	05/25	53.55	-3,77	53.40	55.88	55,641	90,989	21:00
F_TUPRS0525	05/25	126.70	-2,16	125.50	129.40	55,105	94,329	21:00
F_TKFEN0525	05/25	141.80	0,64	139.65	145.80	54,064	36,329	21:00
F_TTKOM0425	04/25	52.49	-4,13	52.15	54.92	49,654	46,234	21:00
F_ENKAI0425	04/25	63.20	-1,10	62.44	65.42	48,394	38,903	21:00
F_TUPRS0425	04/25	123.80	-1,20	123.00	126.90	45,680	36,320	21:00
F_KONTR0425	04/25	27.20	-2,23	26.42	27.97	44,099	45,421	21:00
F_TOASO0525	05/25	204.50	-1,30	201.10	207.90	43,084	46,610	21:00
F_KONTR0525	05/25	27.81	-3,20	27.37	28.75	41,940	35,590	21:00
F_TKFEN0425	04/25	137.75	0,84	135.60	142.35	39,996	31,272	21:00
F_GUBRF0525	05/25	285.50	-4,52	284.90	299.50	36,785	69,387	21:00
F_CIMSA0425	04/25	46.50	0,00	46.12	47.79	35,934	29,896	21:00
TM_O_ISCTRE300425P11.83	1./83	0.00	0,00	0.00	0.00	33,800	16,900	21:00
F_XAUUSD0425	04/25	3,302.40	-0,33	3,267.40	3,318.60	32,159	43,799	23:15
F_PGSUS0525	05/25	230.75	-2,94	230.45	238.35	31,210	48,942	21:00
F_TOASO0425	04/25	199.05	-1,26	195.40	202.95	30,944	26,303	21:00
F_GUBRF0425	04/25	274.50	-5,07	274.50	288.90	30,002	39,331	21:00
F_PGSUS0425	04/25	224.30	-1,97	222.40	230.00	29,989	28,947	21:00
F_ULKER0425	04/25	106.80	-2,78	104.00	110.40	29,614	25,296	21:00
F_VESTL0525	05/25	41.80	-4,13	41.72	43.68	29,045	33,605	21:00
TM_O_ISCTRE300525P10.29	0./29	0.00	0,00	0.00	0.00	28,200	14,100	21:00
F_AEFES0425	04/25	159.60	-4,14	157.75	167.45	25,280	14,055	21:00
F_VESTL0425	04/25	40.40	-4,60	40.35	42.44	25,222	18,331	21:00
F_ASTOR0525	05/25	100.85	-1,80	100.00	103.30	25,215	39,221	21:00
TM_O_EKGYOE300525P13.35	3./35	0.00	0,00	0.00	0.00	25,000	25,000	21:00
F_ULKER0525	05/25	110.20	-3,04	108.10	114.20	23,385	48,829	21:00
F_TAVHL0525	05/25	236.60	0,66	233.00	239.05	21,949	48,928	21:00
F_AEFES0525	05/25	163.40	-4,22	162.35	172.20	21,086	37,299	21:00
F_ALARK0425	04/25	91.90	-3,15	91.50	95.31	20,812	33,749	21:00
F_TAVHL0425	04/25	229.45	0,22	226.15	231.25	20,195	11,920	21:00
F_ASTOR0425	04/25	99.77	-1,46	98.37	102.00	20,112	13,585	21:00
TM_O_PETKME300425C19.10	9./10	0.98	0,00	0.98	0.98	20,000	10,000	21:00
TM_O_EREGLE300425C26.70	6./70	0.00	0,00	0.00	0.00	20,000	10,000	21:00
TM_O_EREGLE300525C23.20	3./20	0.00	0,00	0.00	0.00	20,000	10,000	21:00
TM_O_EREGLE300425C23.20	3./20	0.00	0,00	0.00	0.00	20,000	10,000	21:00
TM_O_YKBNKE300425C26.20	6./20	0.00	0,00	0.00	0.00	20,000	10,000	21:00
F_BIMAS0425	04/25	448.70	-3,82	443.40	471.55	19,488	14,770	21:00
F_BIMAS0525	05/25	465.20	-3,46	458.45	486.05	19,388	33,764	21:00
TM_O_ISCTRE300425P10.47	0./47	0.15	0,00	0.15	0.20	19,100	9,550	21:00
F_KOZAA0525	05/25	90.36	-3,00	89.52	93.39	18,561	53,512	21:00
F_AKSEN0425	04/25	31.00	-3,91	30.80	32.86	18,210	13,234	21:00
F_ALARK0525	05/25	94.99	-3,43	94.64	98.49	18,141	52,600	21:00
F_KOZAA0425	04/25	87.33	-3,12	86.47	90.29	17,779	26,706	21:00
F_ENJSA0425	04/25	53.60	-4,41	53.60	56.09	16,724	40,929	21:00
F_EKGYO0625	06/25	11.98	-1,88	11.92	12.43	15,170	18,349	21:00
F_AKSEN0525	05/25	31.91	-4,09	31.76	33.52	14,861	14,867	21:00
TM_O_EKGYOE300425C14.15	4./15	0.22	0,00	0.22	0.43	14,180	7,090	21:00
TM_O_THYAOE300425P306.00	6./00	2.90	0,00	2.90	3.91	13,090	6,545	21:00
TM_O_THYAOE300425P307.00	7./00	0.00	0,00	0.00	0.00	13,000	6,500	21:00
F_SASA0625	06/25	4.49	2,28	4.40	4.52	12,777	24,164	21:00
TM_O_AKBNKE300625P43.00	3./00	0.00	0,00	0.00	0.00	12,000	19,500	21:00
F_ARCLK0525	05/25	117.70	-2,61	117.05	121.60	11,182	20,280	21:00
F_EURUSD0425	04/25	1.1373	-0,20	1.1370	1.1400	10,951	16,554	21:02
F_ARCLK0425	04/25	113.60	-2,86	113.05	117.75	10,698	16,404	21:00
TM_O_USDTRYKE310725C42000	20/00	1,115.0	0,00	1,115.0	1,115.0	10,000	10,010	21:02
TM_O_USDTRYKE090525P39000	90/00	0.0	0,00	0.0	0.0	10,000	5,000	19:50
TM_O_USDTRYKE090525C42000	20/00	1,500.0	0,00	1,500.0	1,500.0	10,000	2	21:02
TM_O_USDTRYKE290825P40000	00/00	0.0	0,00	0.0	0.0	10,000	5,000	21:02
TM_O_USDTRYKE210525C40000	00/00	0.0	0,00	0.0	0.0	10,000	5,000	21:02
TM_O_USDTRYKE210525P37000	70/00	0.0	0,00	0.0	0.0	10,000	5,000	21:02
TM_O_USDTRYKE310725P39000	90/00	0.0	0,00	0.0	0.0	10,000	10,000	21:02
F_MGROS0425	04/25	474.00	-4,45	471.00	497.00	9,969	7,362	21:00
F_EURUSD0525	05/25	1.1399	-0,18	1.1372	1.1420	9,739	30,330	21:02
F_MGROS0525	05/25	484.70	-3,85	480.05	506.60	9,706	13,516	21:00
TM_O_YKBNKE120525P23.40	3./40	0.45	0,00	0.45	0.58	8,500	4,250	21:00
F_THYAO0625	06/25	300.50	-5,67	299.20	318.00	8,248	7,249	21:00
TM_O_TTKOME300425P59.00	9./00	3.60	0,00	3.60	5.00	8,000	2,550	21:00
F_KOZAL0625	06/25	26.49	-2,97	26.00	27.18	7,841	11,381	21:00
F_XAGUSD0825	08/25	33.210	-2,18	32.830	33.590	7,637	18,446	23:15
TM_O_ISCTRE300425P10.59	0./59	0.09	0,00	0.09	0.13	7,554	3,777	21:00
TM_O_SISEE300425P45.00	5./00	1.82	0,00	1.82	2.60	7,080	3,540	21:00
TM_O_SAHOLE300525C93.00	3./00	0.00	0,00	0.00	0.00	7,000	7,000	21:00
F_ENJSA0525	05/25	55.58	-4,19	55.55	57.96	6,691	45,667	21:00
TM_O_HALKBE300525C21.60	1./60	1.66	0,00	1.66	1.94	6,200	6,200	21:00
F_HEKTS0625	06/25	3.33	-0,60	3.27	3.35	5,909	11,305	21:00
F_XAUTRYM0825	08/25	4,779.00	0,16	4,715.00	4,779.50	5,172	33,378	21:02
F_ISCTR0625	06/25	10.94	-0,36	10.79	11.03	5,022	10,502	21:00
F_USDTRY0725	07/25	42.6700	0,09	42.5530	42.6930	4,964	39,813	21:02
F_FROTO0425	04/25	886.40	-3,77	878.10	928.70	4,856	3,365	21:00
TM_O_USDTRYKE300425P38000	80/00	0.1	0,00	0.1	6.4	4,800	11,348	21:02
F_SISE0625	06/25	35.36	-2,67	35.17	36.48	4,690	5,823	21:00
F_ODAS0625	06/25	5.15	-4,28	5.15	5.39	4,134	6,999	21:00
TM_O_ALARKE300425P99.00	9./00	3.60	0,00	3.60	4.47	4,000	2,000	21:00
TM_O_YKBNKE300425P23.55	3./55	0.35	0,00	0.35	0.44	4,000	2,000	21:00
F_FROTO0525	05/25	914.00	-3,73	912.20	953.30	3,913	6,715	21:00
TM_O_SISEE300425C42.50	2./50	2.10	0,00	1.70	2.92	3,760	940	21:00
F_AKBNK0625	06/25	51.72	-1,80	50.15	52.63	3,361	5,865	21:00
TM_O_EREGLE300425C24.70	4./70	2.04	0,00	2.04	2.04	2,800	2	21:00
TM_O_AKBNKE300425P49.90	9./90	1.32	0,00	1.32	1.51	2,800	1,400	21:00
F_PETKM0625	06/25	16.82	-4,10	16.74	17.41	2,786	4,179	21:00
F_DOAS0425	04/25	193.00	-1,40	192.90	201.25	2,781	2,176	21:00
F_EREGL0625	06/25	23.99	-1,76	23.99	24.56	2,772	13,740	21:00
F_EURTRY0525	05/25	45.2400	-0,40	45.2200	45.4130	2,743	7,885	21:02
F_BRSAN0425	04/25	363.10	-5,29	360.10	385.85	2,650	1,534	21:00
TM_O_TCELLE300625P84.00	4./00	0.00	0,00	0.00	0.00	2,500	2,500	21:00
TM_O_TTKOME300625P43.00	3./00	0.00	0,00	0.00	0.00	2,500	2,500	21:00
TM_O_SAHOLE300625P73.00	3./00	0.00	0,00	0.00	0.00	2,500	2,500	21:00
F_CIMSA0625	06/25	48.60	-0,96	47.89	51.47	2,465	1,608	21:00
F_XLBNK0425	04/25	10,067.00	-0,87	9,922.00	10,108.00	2,461	3,732	23:15
F_TSKB0625	06/25	11.18	2,19	10.96	11.69	2,404	1,711	21:00
TM_O_EKGYOE300425C13.10	3./10	0.31	0,00	0.31	0.39	2,400	1,200	21:00
TM_O_AKBNKE300525P58.50	8./50	3.49	0,00	3.49	5.80	2,390	1,195	21:00
TM_O_YKBNKE300525P27.05	7./05	1.64	0,00	1.64	2.70	2,200	1,100	21:00
F_KRDMD0625	06/25	24.90	-3,45	24.81	25.88	2,164	3,039	21:00
TM_O_ALARKE300425P93.00	3./00	6.50	0,00	6.16	11.30	2,160	1,080	21:00
F_DOAS0525	05/25	188.55	2,39	181.35	190.00	2,159	3,606	21:00
F_EURTRY0625	06/25	46.8500	-0,36	46.8300	47.1100	2,143	3,283	21:02
F_XLBNK0625	06/25	10,840.00	-0,64	10,673.00	10,895.00	2,028	6,717	23:15
TM_O_SAHOLE300425C91.00	1./00	0.00	0,00	0.00	0.00	2,000	2,000	21:00
TM_O_THYAOE300525C309.00	9./00	0.00	0,00	0.00	0.00	2,000	1,000	21:00
TM_O_EREGLE300525C25.10	5./10	0.61	0,00	0.61	0.82	2,000	1,000	21:00
TM_O_PETKME300425P16.81	6./81	0.38	0,00	0.27	0.38	1,980	990	21:00
TM_O_YKBNKE300425P33.50	3./50	1.00	0,00	1.00	1.00	1,950	1,950	21:00
F_BRSAN0525	05/25	374.10	-5,60	372.20	397.10	1,924	2,473	21:00
F_EURTRY0425	04/25	43.6750	-0,20	43.6620	43.8490	1,796	13,728	21:02
TM_O_AKBNKE300525P61.00	1./00	4.32	0,00	4.32	6.50	1,640	820	21:00
F_ASELS0625	06/25	142.05	-3,24	140.20	146.00	1,601	4,032	21:00
TM_O_GARANE300625C131.00	1./00	1.25	0,00	1.25	1.88	1,600	800	21:00
F_VESTL0625	06/25	43.53	-3,27	43.29	44.80	1,587	1,849	21:00
F_GARAN0625	06/25	109.70	0,05	107.90	109.70	1,553	1,829	21:00
F_USDTRY1225	12/25	49.7550	0,01	49.6600	49.8010	1,529	260,038	21:02
TM_O_AKBNKE300525P57.00	7./00	4.65	0,00	4.65	7.40	1,440	720	21:00
F_ENKAI0625	06/25	65.22	-0,72	64.00	66.56	1,428	1,496	21:00
F_OYAKC0625	06/25	25.10	-4,49	24.38	25.81	1,411	1,637	21:00
TM_O_ISCTRE300525P15.51	5./51	0.57	0,00	0.57	0.74	1,400	700	21:00
F_HALKB0625	06/25	21.44	0,52	21.25	21.61	1,329	1,267	21:00
TM_O_TCELLE300625P82.00	2./00	0.00	0,00	0.00	0.00	1,250	1,250	21:00
TM_O_USDTRYKE300525P40000	00/00	650.4	0,00	650.4	691.9	1,200	1,315	21:02
TM_O_THYAOE290525C321.00	1./00	0.00	0,00	0.00	0.00	1,200	600	21:00
TM_O_BIMASE300425P568.00	8./00	25.60	0,00	23.76	39.50	1,198	599	21:00
F_XAUUSD0825	08/25	3,347.10	-0,28	3,318.00	3,366.40	1,184	1,492	23:15
F_YKBNK0625	06/25	24.21	-0,94	23.95	24.38	1,118	5,839	21:00
TM_O_BIMASE120525P470.00	0./00	0.00	0,00	0.00	0.00	1,060	530	21:00
TM_O_AKBNKE300525P58.75	8./75	3.90	0,00	3.90	5.95	1,020	510	21:00
TM_O_ALARKE300425P97.00	7./00	2.16	0,00	2.16	3.40	1,020	510	21:00
TM_O_TCELLE300425P87.20	7./20	1.10	0,00	1.10	1.55	1,000	500	21:00
TM_O_THYAOE300425P295.00	5./00	4.00	0,00	4.00	5.11	1,000	500	21:00
TM_O_SAHOLE300625P72.00	2./00	2.00	0,00	2.00	2.00	1,000	1,000	21:00
TM_O_AKBNKE300425P68.10	8./10	2.70	0,00	2.70	3.60	1,000	500	21:00
TM_O_SAHOLE300425P95.00	5./00	2.25	0,00	2.25	2.25	1,000	1,000	21:00
TM_O_BIMASE300425C590.00	0./00	0.00	0,00	0.00	0.00	1,000	500	21:00
TM_O_GARANE300525P99.00	9./00	1.57	0,00	1.57	1.78	980	490	21:00
F_KCHOL0625	06/25	146.95	-2,59	146.95	150.55	968	1,823	21:00
F_TTKOM0625	06/25	55.38	-3,00	55.28	57.53	964	1,569	21:00
F_USDTRY0825	08/25	44.0770	0,09	44.0210	44.1050	964	12,872	21:02
TM_O_SAHOLE300425P84.05	4./05	4.02	0,00	4.02	6.30	954	477	21:00
F_DOHOL0625	06/25	16.53	-0,66	16.33	16.81	920	668	21:00
F_SAHOL0625	06/25	78.18	-1,93	78.07	80.97	912	1,775	21:00
TM_O_EREGLE300425P23.10	3./10	1.25	0,00	0.93	1.25	880	880	21:00
F_EURUSD0625	06/25	1.1386	-0,32	1.1380	1.1425	806	4,647	21:02
TM_O_AKBNKE300425P52.10	2./10	1.00	0,00	1.00	1.82	800	400	21:00
TM_O_SAHOLE300425P101.00	1./00	5.01	0,00	4.91	7.60	800	400	21:00
TM_O_BIMASE300525C530.00	0./00	6.32	0,00	6.32	11.55	760	380	21:00
F_XPTUSD0625	06/25	995.70	-1,33	977.00	998.90	728	1,162	23:15
TM_O_TAVHLE300425P288.00	8./00	13.63	0,00	13.30	20.50	720	360	21:00
F_XU0300825	08/25	11,016.00	-2,29	11,001.00	11,245.00	698	11,181	23:15
F_TUPRS0625	06/25	130.95	-1,69	129.65	133.45	695	1,145	21:00
F_AEFES0625	06/25	170.75	-2,84	167.55	177.15	668	732	21:00
TM_O_SAHOLE300425P121.00	1./00	7.40	0,00	7.40	11.70	660	330	21:00
TM_O_SAHOLE300425P104.00	4./00	5.23	0,00	5.23	7.70	600	300	21:00
TM_O_AKBNKE300525P59.00	9./00	2.80	0,00	2.80	5.05	580	290	21:00
F_XPTUSD0425	04/25	965.50	-2,73	965.50	976.70	542	850	23:15
F_TKFEN0625	06/25	144.25	-0,17	143.95	149.00	518	403	21:00
TM_O_BIMASE300625P400.00	0./00	0.00	0,00	0.00	0.00	500	1,500	21:00
TM_O_AKBNKE300525P48.05	8./05	0.70	0,00	0.70	0.70	500	500	21:00
F_TOASO0625	06/25	210.60	-1,34	207.60	213.30	462	461	21:00
F_SOKM0625	06/25	38.51	-7,65	38.51	42.51	454	853	21:00
F_TCELL0625	06/25	93.70	-2,78	92.61	96.65	453	851	21:00
F_VAKBN0625	06/25	22.70	1,34	22.06	22.70	409	996	21:00
TM_O_THYAOE300525C341.00	1./00	7.50	0,00	7.50	14.28	400	200	21:00
TM_O_SAHOLE300425P108.00	8./00	8.10	0,00	8.10	14.00	400	200	21:00
TM_O_KCHOLE300425P169.00	9./00	5.14	0,00	3.75	5.14	400	200	21:00
TM_O_TAVHLE300425P276.00	6./00	11.50	0,00	11.50	20.00	380	190	21:00
TM_O_THYAOE300425C322.00	2./00	5.70	0,00	4.22	7.75	380	190	21:00
F_ASTOR0625	06/25	104.25	-1,51	102.65	106.00	373	586	21:00
TM_O_AKBNKE300425C57.00	7./00	1.12	0,00	1.12	1.43	360	180	21:00
TM_O_AKBNKE300525P56.50	6./50	3.39	0,00	3.39	5.62	360	180	21:00
F_KONTR0625	06/25	28.68	-3,79	28.43	29.46	338	447	21:00
F_XPDUSD0625	06/25	966.00	-0,93	949.00	966.00	322	504	23:15
TM_O_KCHOLE300425P178.00	8./00	3.50	0,00	3.50	4.20	320	160	21:00
F_PGSUS0625	06/25	239.80	-2,58	239.80	245.10	302	449	21:00
TM_O_THYAOE300425P302.00	2./00	3.70	0,00	3.70	6.00	300	1,100	21:00
TM_O_BIMASE300525C531.00	1./00	8.00	0,00	6.00	11.70	300	150	21:00
TM_O_BIMASE300525C510.00	0./00	10.00	0,00	10.00	20.50	300	150	21:00
F_EURTRY1225	12/25	56.8800	0,09	56.8500	56.9500	289	11,013	21:02
TM_O_TTKOME300425P49.50	9./50	1.41	0,00	1.05	1.41	286	143	21:00
F_EURUSD1225	12/25	1.1504	-0,18	1.1442	1.1547	258	2,786	21:02
F_XPDUSD0425	04/25	932.40	-2,02	930.10	944.00	254	416	23:15
TM_O_FROTOE300425P1080.00	0./00	75.85	0,00	75.85	116.00	240	120	21:00
TM_O_KCHOLE300525P171.00	1./00	9.60	0,00	9.60	16.60	240	120	21:00
F_USDTRY1025	10/25	46.9260	0,02	46.9000	47.0580	230	26,520	21:02
TM_O_THYAOE300525P352.00	2./00	14.21	0,00	14.21	19.40	226	113	21:00
TM_O_TUPRSE300425P136.00	6./00	11.75	0,00	11.75	11.98	221	383	21:00
TM_O_SAHOLE300425P93.00	3./00	6.00	0,00	6.00	9.88	220	110	21:00
F_ULKER0625	06/25	112.60	-4,45	112.60	117.65	218	261	21:00
F_USDTRY0626	06/26	56.6980	-0,07	56.4000	56.7870	206	944	21:02
F_TAVHL0625	06/25	243.05	0,79	241.20	245.10	201	295	21:00
TM_O_KCHOLE300625P140.00	0./00	5.65	0,00	5.65	5.65	200	2,200	21:00
TM_O_BIMASE300425P485.00	5./00	15.00	0,00	15.00	21.37	200	100	21:00
TM_O_BIMASE300425P461.00	1./00	5.00	0,00	5.00	5.78	200	100	21:00
TM_O_PGSUSE300425P261.00	1./00	4.55	0,00	3.60	4.55	200	100	21:00
TM_O_THYAOE300525C331.00	1./00	15.40	0,00	15.40	16.80	200	100	21:00
TM_O_THYAOE300425P315.00	5./00	3.30	0,00	2.36	3.30	200	100	21:00
TM_O_BIMASE300425P459.00	9./00	7.00	0,00	7.00	10.75	200	100	21:00
F_AKSEN0625	06/25	32.72	-4,41	32.72	34.37	199	421	21:00
F_KOZAA0625	06/25	92.68	-3,79	92.68	96.04	189	901	21:00
TM_O_THYAOE300525P351.00	1./00	14.00	0,00	14.00	20.62	180	90	21:00
TM_O_ENKAIE300425P65.00	5./00	2.69	0,00	2.69	2.91	166	160	21:00
F_USDTRY1125	11/25	48.3000	0,06	48.2110	48.4290	159	4,012	21:02
F_ARCLK0625	06/25	121.80	-2,52	121.80	124.30	144	276	21:00
TM_O_BIMASE300425P572.00	2./00	26.79	0,00	26.79	39.40	120	60	21:00
F_ALARK0625	06/25	98.50	-4,23	98.15	105.75	119	256	21:00
F_DOAS0625	06/25	189.85	1,91	187.50	194.60	110	185	21:00
TM_O_KCHOLE300425P196.00	6./00	15.20	0,00	15.20	25.30	104	52	21:00
F_BIMAS0625	06/25	478.05	-3,70	476.95	503.20	103	205	21:00
F_MGROS0625	06/25	500.50	-3,34	497.65	522.00	100	103	21:00
TM_O_SAHOLE300425P90.00	0./00	7.50	0,00	7.50	7.50	100	4,000	21:00
TM_O_USDTRYKE300425C40000	00/00	130.0	0,00	130.0	130.0	100	7,208	21:02
TM_O_BIMASE300425P445.00	5./00	8.30	0,00	5.00	8.30	90	45	21:00
F_USDTRY0726	07/26	57.8600	0,07	57.8450	57.9990	88	1,376	21:02
F_USDTRY0126	01/26	51.0020	0,00	50.9110	51.1920	86	5,034	21:02
TM_O_ASELSE300425P131.00	1./00	3.81	0,00	3.72	5.22	81	77	21:00
F_GUBRF0625	06/25	295.70	-4,93	294.70	311.25	80	6,467	21:00
F_ENJSA0625	06/25	57.60	-3,55	57.60	59.52	75	157	21:00
TM_O_USDTRYKE300525C42000	20/00	760.0	0,00	736.0	760.0	67	67	21:02
F_USDTRY0326	03/26	53.5470	0,17	53.4400	53.5470	61	4,306	21:02
TM_O_THYAOE300425P316.00	6./00	2.65	0,00	1.95	2.65	60	30	21:00
TM_O_BIMASE300425P570.00	0./00	38.00	0,00	38.00	39.50	60	60	21:00
F_USDTRY0925	09/25	45.5780	0,21	45.4200	45.6000	60	35,009	21:02
TM_O_TOASOE300525P176.00	6./00	6.12	0,00	6.12	6.12	57	57	21:00
TM_O_SAHOLE300425P90.80	0./80	8.19	0,00	8.19	8.20	56	1,402	21:00
F_XU0301225	12/25	12,461.00	-1,40	12,425.00	12,611.00	50	349	23:15
F_FROTO0625	06/25	951.20	-1,82	943.00	970.20	43	123	21:00
F_USDTRY0526	05/26	55.5990	0,12	55.5000	55.5990	42	2,684	21:02
F_BRSAN0625	06/25	389.40	-5,36	389.40	408.00	38	74	21:00
F_GBPUSD0525	05/25	1.3340	-0,43	1.3332	1.3380	33	52	21:02
F_USDTRY0426	04/26	54.5660	0,11	54.5360	54.5660	31	2,673	21:02
F_X10XB0425	04/25	11,379.00	-3,10	11,044.00	11,573.00	29	37	23:15
F_XLBNK0825	08/25	11,490.00	-1,07	11,322.00	11,579.00	28	91	23:15
F_X10XB0625	06/25	11,983.00	-2,59	11,957.00	12,234.00	27	160	23:15
F_XPDUSD0825	08/25	992.90	-1,01	974.70	994.20	19	19	23:15
F_GBPUSD0425	04/25	1.3372	-0,25	1.3372	1.3410	14	39	21:02
TM_O_USDTRYKE290825C42000	20/00	1,115.0	0,00	1,115.0	1,115.0	9	5,009	21:02
TM_O_XU030E300425C13600.00	0./00	3.00	0,00	3.00	3.00	7	716	21:02
F_XSD251225	12/25	16,005.00	0,00	14,972.00	18,298.00	7	3	23:15
F_XPTUSD0825	08/25	1,014.10	-2,05	996.50	1,034.80	6	62	23:15
F_CNHTRY0425	04/25	5.3062	0,00	5.3062	5.3062	6	4	21:02
F_XCUUSD0625	06/25	9,300.00	-2,11	9,300.00	9,350.50	5	3	23:15
F_XCUUSD0425	04/25	9,300.00	-4,12	9,300.00	9,380.50	4	5	23:15
F_USDTRY0226	02/26	52.2790	-0,11	52.2790	52.3960	4	2,441	21:02
F_RUBTRY0425	04/25	0.41799	0,00	0.41799	0.41799	3	1	21:02
F_CNHTRY0625	06/25	5.7357	1,75	5.7357	6.2004	2	11	21:02
F_TLREF1M0425	04/25	34.010	0,00	34.010	51.000	2	1	21:02
F_GBPUSD0625	06/25	1.3350	-0,54	1.3350	1.3351	2	30	21:02
TM_O_SAHOLE300425P94.50	4./50	11.31	0,00	11.31	12.17	2	550	21:00
TM_F_USDTRY191225	12/25	49.5000	0,00	48.0000	49.5000	2	5	21:02
F_XSD250425	04/25	13,954.00	0,00	11,418.00	13,954.00	2	1	23:15
F_XCUUSD0825	08/25	9,000.00	0,00	9,000.00	9,000.00	1	1	23:15
F_X10XB0825	08/25	13,356.00	0,00	13,356.00	13,356.00	1	5	23:15
TM_F_USDTRY150525	05/25	39.7470	0,00	39.7470	39.7470	1	1	21:02
F_XSD250625	06/25	12,584.00	0,00	12,584.00	12,584.00	1	1	23:15
F_GBPUSD1225	12/25	1.3452	0,00	1.3452	1.3452	1	7	21:02
F_TLREF1M0725	07/25	65.000	0,00	65.000	65.000	1	10	18:10
F_XLBNK1225	12/25	13,096.00	-0,64	13,096.00	13,096.00	1	20	23:15
F_X10XB1225	12/25	15,002.00	0,00	15,002.00	15,002.00	1	1	23:15
TM_O_ALARKE300425P84.05	4./05	1.57	0,00	1.57	1.57	1	1	19:50
F_CNHTRY0525	05/25	5.5037	0,00	5.5037	5.5037	1	3	21:02
F_CNHTRY1225	12/25	6.7500	0,00	6.7500	6.7500	1	5	21:02
TM_O_XU030E300425P11600.00	0./00	1,630.00	8,68	1,630.00	1,630.00	1	789	21:02
TM_O_KCHOLE300425C189.00	9./00	8.92	0,00	8.92	8.92	1	261	21:00
F_ELCBASQ325	Q3/25	0.00	0,00	0.00	0.00	0	0	18:10
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	18:10
F_ELCBASQ327	Q3/27	0.00	0,00	0.00	0.00	0	0	18:10
TM_O_YKBNKE120525C23.40	3./40	0.00	0,00	0.00	0.00	0	0	19:50
F_ELCBASQ326	Q3/26	0.00	0,00	0.00	0.00	0	0	18:10
TM_O_THYAOE150525P305.00	5./00	0.00	0,00	0.00	0.00	0	0	19:50
TM_O_THYAOE300425C321.00	1./00	0.00	0,00	0.00	0.00	0	0	19:50
F_ELCBAS0925	09/25	0.00	0,00	0.00	0.00	0	0	18:10
F_SASX100425	04/25	0.00	0,00	0.00	0.00	0	0	19:50
F_SASX100625	06/25	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_ELCBAS0625	06/25	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBASQ426	Q4/26	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBASY26	SY/26	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBAS0825	08/25	0.00	0,00	0.00	0.00	0	0	18:10
TM_O_KCHOLE300625P144.90	4./90	0.00	0,00	0.00	0.00	0	0	19:50
TM_O_USDTRYKE280525C42000	20/00	0.0	0,00	0.0	0.0	0	0	19:50
TM_O_USDTRYKE280525P39000	90/00	0.0	0,00	0.0	0.0	0	0	19:50
F_TLREF1M0625	06/25	0.000	0,00	0.000	0.000	0	0	18:10
F_TLREF1M0925	09/25	0.000	0,00	0.000	0.000	0	0	18:10
F_TLREF1M0525	05/25	0.000	0,00	0.000	0.000	0	0	18:10
F_TLREF1M1025	10/25	0.000	0,00	0.000	0.000	0	0	18:10
F_TLREF1M0825	08/25	0.000	0,00	0.000	0.000	0	0	18:10
TM_O_USDTRYKE200525P39000	90/00	0.0	0,00	0.0	0.0	0	0	19:50
TM_O_USDTRYKE200525P38000	80/00	0.0	0,00	0.0	0.0	0	0	19:50
TM_O_USDTRYKE160525P39000	90/00	0.0	0,00	0.0	0.0	0	0	19:50
F_ELCBAS0425	04/25	0.00	0,00	0.00	0.00	0	0	19:50
F_ELCBAS0725	07/25	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBAS0525	05/25	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_ELCBASQ226	Q2/26	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBASQ126	Q1/26	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_ELCBAS1025	10/25	0.00	0,00	0.00	0.00	0	0	18:10
TM_O_USDTRYKE060525P31000	10/00	0.0	0,00	0.0	0.0	0	0	18:10
TM_O_USDTRYKE060525P39000	90/00	0.0	0,00	0.0	0.0	0	0	19:50
TM_O_USDTRYKE210525P39000	90/00	0.0	0,00	0.0	0.0	0	0	19:50
TM_O_USDTRYKE210525P38000	80/00	0.0	0,00	0.0	0.0	0	0	19:50
TM_O_P_USDTRYKE210525P37000	70/00	0.0	0,00	0.0	0.0	0	0	18:10
TM_O_USDTRYKE210525C37000	70/00	0.0	0,00	0.0	0.0	0	0	19:50
TM_O_USDTRYKE060525C39000	90/00	0.0	0,00	0.0	0.0	0	0	19:50
F_RUBTRY0625	06/25	0.00000	0,00	0.00000	0.00000	0	0	18:10
F_RUBTRY1225	12/25	0.00000	0,00	0.00000	0.00000	0	0	18:10
F_RUBTRY0525	05/25	0.00000	0,00	0.00000	0.00000	0	0	18:10
F_P_USDTRY1225	12/25	0.0000	0,00	0.0000	0.0000	0	0	18:10
F_P_USDTRY0425	04/25	0.0000	0,00	0.0000	0.0000	0	0	19:50
F_P_USDTRY0625	06/25	0.0000	0,00	0.0000	0.0000	0	0	18:10
F_P_USDTRY0525	05/25	0.0000	0,00	0.0000	0.0000	0	0	18:10
F_TRT020926T17_0925	09/25	0.000	0,00	0.000	0.000	0	0	18:10
F_TRT131130T14_0625	06/25	0.000	0,00	0.000	0.000	0	0	18:10
F_TRT131130T14_0925	09/25	0.000	0,00	0.000	0.000	0	0	18:10
F_TRT020926T17_0625	06/25	0.000	0,00	0.000	0.000	0	0	18:10
F_XSD250825	08/25	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.