Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :

Sözleşme	Vade	Son Fiyat	Değişim	Düşük	Yüksek	Hacim	AP	Güncelleme
F_EKGYO1224	12/24	13.28	-0,52	13.18	13.39	803,109	1,655,730	15:43
F_ISCTR1224	12/24	13.22	-0,53	13.14	13.39	749,839	1,566,060	15:44
F_SASA1224	12/24	4.12	-0,72	4.11	4.18	513,636	1,586,620	15:44
F_HEKTS1224	12/24	3.86	-3,74	3.85	4.01	363,383	627,640	15:43
F_EKGYO0125	01/25	13.79	-0,51	13.70	13.92	330,228	127,992	15:44
F_YKBNK1224	12/24	29.15	-0,51	28.88	29.70	301,178	724,632	15:44
F_USDTRY1224	12/24	35.5100	-0,17	35.4840	35.5710	219,243	1,384,310	15:44
F_XU0301224	12/24	10,673.00	-0,84	10,666.00	10,797.00	183,757	590,264	15:44
FXU030N1	30/N1	10,673.00	-0,84	10,666.00	10,797.00	183,757	590,264	15:44
F_AKBNK1224	12/24	61.68	-0,26	61.39	62.43	181,118	511,642	15:44
F_ODAS1224	12/24	6.31	-2,47	6.30	6.53	150,892	447,961	15:44
TM_O_AKBNKE280225P52.50	2./50	0.00	0,00	0.00	0.00	150,000	150,000	15:01
F_KOZAL1224	12/24	22.63	-4,31	22.62	23.72	149,484	637,248	15:44
F_SASA0125	01/25	4.27	-1,16	4.26	4.34	140,873	227,262	15:44
F_HALKB1224	12/24	16.55	-1,55	16.52	16.90	138,845	251,009	15:43
F_SISE1224	12/24	43.68	2,15	42.47	44.06	138,363	236,964	15:44
F_PETKM1224	12/24	18.64	-0,48	18.57	18.88	137,904	363,404	15:44
F_EREGL1224N1	24/N1	25.38	-0,74	25.34	25.69	135,955	328,611	15:44
F_KRDMD1224	12/24	28.42	-0,07	28.07	28.97	117,314	212,231	15:44
F_XU0300225	02/25	11,309.00	-1,08	11,309.00	11,464.00	81,102	56,049	15:44
F_VAKBN1224	12/24	22.86	0,57	22.53	22.96	70,267	218,334	15:44
F_ISCTR0125	01/25	13.72	-0,58	13.65	13.91	69,719	155,983	15:44
F_XAUTRYM1224	12/24	2,973.00	0,29	2,967.50	2,977.70	69,306	1,100,300	15:44
F_USDTRY0125	01/25	36.7600	-0,08	36.7360	36.7910	68,259	510,896	15:44
F_HEKTS0125	01/25	3.97	-4,57	3.97	4.16	67,554	110,838	15:44
F_PETKM0125	01/25	19.28	-0,72	19.24	19.56	64,975	28,717	15:44
F_GARAN1224	12/24	125.40	-0,52	124.55	126.90	62,798	134,200	15:44
F_TCELL1224	12/24	93.55	-1,16	92.59	94.85	58,279	229,898	15:44
F_AKBNK0125	01/25	64.09	-0,34	63.87	64.90	55,366	78,052	15:44
F_SISE0125	01/25	45.20	2,05	44.01	45.64	52,703	23,443	15:44
F_ASELS1224	12/24	70.77	0,13	69.24	71.55	51,450	124,666	15:44
F_DOHOL1224	12/24	15.08	0,27	14.98	15.34	51,201	203,818	15:44
F_ENKAI1224	12/24	50.93	-3,17	50.79	52.95	50,936	107,298	15:44
F_EREGL0125N1	25/N1	26.30	-0,83	26.29	26.66	49,162	53,483	15:44
F_XAGUSD1224	12/24	28.930	-0,28	28.840	29.160	48,831	411,413	15:43
F_KOZAA1224	12/24	65.25	-4,99	65.02	68.90	46,124	139,200	15:44
F_THYAO1224	12/24	292.90	0,10	291.70	294.55	45,879	153,900	15:44
F_XAUTRYM0225	02/25	3,205.00	0,43	3,198.10	3,207.10	44,633	292,695	15:43
F_TUPRS1224	12/24	143.90	-1,27	143.80	147.15	37,889	99,398	15:44
F_TSKB1224	12/24	12.40	-0,64	12.34	12.50	34,908	545,016	15:43
F_KONTR1224	12/24	37.92	-8,93	37.92	41.08	33,088	42,676	15:44
F_TTKOM1224	12/24	45.13	-1,87	45.01	46.28	32,927	149,165	15:44
F_SAHOL1224	12/24	94.69	-0,84	94.18	95.99	31,938	168,490	15:44
F_AEFES1224	12/24	235.45	3,88	226.75	242.10	31,180	18,986	15:44
F_ENKAI0125	01/25	52.23	-3,42	52.20	54.50	30,155	9,397	15:44
TM_O_EKGYOE310125P9.30	9./30	0.00	0,00	0.00	0.00	30,000	51,000	15:01
F_YKBNK0125	01/25	30.26	-0,49	30.03	30.78	29,595	68,832	15:44
F_TCELL0125	01/25	97.30	-0,92	96.02	98.39	28,272	11,658	15:44
F_KCHOL1224	12/24	185.35	-1,07	185.35	188.50	27,134	127,160	15:44
F_TUPRS0125	01/25	149.10	-1,42	148.95	152.75	26,496	8,249	15:44
F_GUBRF1224	12/24	286.60	0,35	274.00	288.60	26,385	66,762	15:44
TM_O_ISCTRE311224P13.25	3./25	0.25	0,00	0.18	0.25	25,770	12,885	15:01
F_XAGUSD0225	02/25	29.340	-0,27	29.240	29.560	24,413	155,936	15:43
F_SOKM1224	12/24	39.73	-0,77	39.70	40.24	22,676	92,828	15:44
F_PGSUS1224	12/24	225.75	0,16	225.50	229.15	22,162	49,287	15:44
TM_O_EKGYOE311224P10.00	0./00	0.55	0,00	0.55	0.55	20,000	60,000	15:01
TM_O_EKGYOE311224P9.90	9./90	0.00	0,00	0.00	0.00	20,000	36,000	15:01
F_KOZAL0125	01/25	23.38	-3,94	23.38	24.40	19,522	85,354	15:44
F_CIMSA1224	12/24	45.27	1,41	44.09	45.48	18,384	55,053	15:44
F_THYAO0125	01/25	304.50	0,13	303.55	306.50	17,281	40,966	15:44
F_SOKM0125	01/25	41.25	-1,06	41.25	41.82	16,986	5,776	15:43
F_OYAKC1224N1	24/N1	21.75	0,42	21.22	21.91	16,954	32,443	15:43
F_GARAN0125	01/25	129.65	-0,65	129.00	131.40	15,316	15,475	15:44
TM_O_SAHOLE280225P82.00	2./00	1.82	0,00	1.82	1.82	15,000	15,000	15:01
F_ASTOR1224	12/24	102.10	-2,34	101.75	105.35	14,332	46,864	15:43
F_TOASO1224	12/24	188.00	0,43	187.80	192.50	14,315	41,713	15:44
F_HALKB0125	01/25	17.18	-1,60	17.16	17.55	13,657	27,492	15:43
F_KRDMD0125	01/25	29.45	-0,30	29.13	30.02	13,190	17,811	15:44
F_VESTL1224	12/24	66.92	-2,03	66.85	68.60	12,446	50,982	15:44
F_ASELS0125	01/25	73.20	0,01	71.75	74.10	11,668	15,365	15:44
TM_O_ISCTRE311224P13.70	3./70	0.39	0,00	0.30	0.39	11,600	9,680	15:01
F_XAUUSD1224	12/24	2,607.40	0,45	2,603.10	2,610.80	11,246	95,482	15:44
F_TKFEN1224	12/24	73.89	-2,34	73.66	75.66	10,907	28,367	15:44
TM_O_USDTRYKE090525P39000	90/00	0.0	0,00	0.0	0.0	10,000	5,000	15:01
TM_O_SAHOLE310125P104.00	4./00	0.00	0,00	0.00	0.00	10,000	10,000	15:01
TM_O_USDTRYKE250225C42000	20/00	1,100.0	0,00	1,100.0	1,100.0	10,000	5,020	15:01
TM_O_USDTRYKE250225P39000	90/00	0.0	0,00	0.0	0.0	10,000	5,000	15:01
TM_O_USDTRYKE210525C40000	00/00	0.0	0,00	0.0	0.0	10,000	5,000	15:01
TM_O_USDTRYKE210525P37000	70/00	0.0	0,00	0.0	0.0	10,000	5,000	15:01
TM_O_USDTRYKE280225P37000	70/00	0.0	0,00	0.0	0.0	10,000	5,000	15:01
TM_O_USDTRYKE280225C40000	00/00	0.0	0,00	0.0	0.0	10,000	5,000	15:01
TM_O_USDTRYKE300425P38000	80/00	0.0	0,00	0.0	0.0	10,000	5,000	15:01
TM_O_USDTRYKE300425C40000	00/00	0.0	0,00	0.0	0.0	10,000	5,000	15:01
TM_O_USDTRYKE300525P40000	00/00	0.0	0,00	0.0	0.0	10,000	5,000	15:01
TM_O_USDTRYKE300525C42000	20/00	0.0	0,00	0.0	0.0	10,000	5,000	15:01
TM_O_USDTRYKE310125C42000	20/00	0.0	0,00	0.0	0.0	10,000	5,000	15:01
TM_O_USDTRYKE310125P38000	80/00	0.0	0,00	0.0	0.0	10,000	5,000	15:01
TM_O_USDTRYKE311224C40000	00/00	0.0	0,00	0.0	0.0	10,000	5,000	15:01
TM_O_USDTRYKE140225C42000	20/00	0.0	0,00	0.0	0.0	10,000	5,000	15:01
TM_O_USDTRYKE140225P39000	90/00	0.0	0,00	0.0	0.0	10,000	5,000	15:01
F_KCHOL0125	01/25	192.35	-1,23	188.50	195.95	9,963	10,045	15:44
F_KOZAA0125	01/25	67.74	-5,05	67.52	71.02	9,303	4,936	15:44
F_ODAS0125	01/25	6.57	-2,38	6.55	6.76	9,138	37,875	15:44
F_TAVHL1224	12/24	285.65	-0,49	285.50	290.55	8,673	19,155	15:44
F_ALARK1224	12/24	94.70	-0,26	93.60	95.64	7,729	49,870	15:44
F_TSKB0125	01/25	12.88	-0,46	12.83	12.98	7,190	12,353	15:37
F_EURUSD1224	12/24	1.0403	-0,02	1.0367	1.0406	7,123	24,521	15:44
TM_O_KCHOLE280225P228.00	8./00	0.00	0,00	0.00	0.00	7,000	7,000	15:01
F_VAKBN0125	01/25	23.67	0,04	23.44	23.85	6,995	24,541	15:44
F_SAHOL0125	01/25	98.16	-1,12	97.77	99.77	6,985	12,036	15:44
F_AKSEN1224	12/24	36.50	-1,40	36.06	36.96	6,915	20,453	15:44
F_BIMAS1224	12/24	496.75	-2,04	496.60	509.50	6,742	24,950	15:44
F_TAVHL0125	01/25	296.55	-0,32	296.15	302.30	6,514	590	15:43
TM_O_YKBNKE311224C35.50	5./50	0.42	0,00	0.34	0.42	5,800	2,900	15:01
F_TTKOM0125	01/25	46.67	-1,93	45.62	47.94	5,523	13,929	15:44
F_TKFEN0125	01/25	76.70	-2,38	76.55	78.17	5,436	1,936	15:44
TM_O_YKBNKE311224P27.00	7./00	1.65	0,00	1.01	1.75	5,000	236,250	15:01
F_KONTR0125	01/25	39.21	-8,96	39.20	42.51	4,914	3,941	15:44
F_ULKER1224	12/24	109.50	0,37	109.00	110.95	4,347	27,648	15:44
F_ENJSA1224	12/24	59.76	0,10	59.40	60.19	4,338	66,874	15:44
F_USDTRY0225	02/25	37.8580	-0,06	37.8180	37.9040	4,188	140,591	15:41
F_GUBRF0125	01/25	297.75	0,42	285.15	299.50	4,035	9,713	15:44
TM_O_EKGYOE311224C13.20	3./20	0.28	0,00	0.28	0.53	4,000	2,000	15:01
TM_O_KCHOLE311224P226.00	6./00	0.00	0,00	0.00	0.00	4,000	2,000	15:01
F_XAUUSD0225	02/25	2,634.60	0,46	2,630.00	2,637.00	3,679	45,242	15:44
F_TOASO0125	01/25	194.05	-0,10	194.00	199.25	3,666	4,571	15:44
F_DOHOL0125	01/25	15.69	0,26	15.61	15.90	3,644	36,396	15:43
TM_O_BIMASE311224P420.00	0./00	0.00	0,00	0.00	0.00	3,500	3,500	15:01
F_FROTO1224	12/24	936.10	-1,15	930.20	958.00	3,477	7,090	15:44
TM_O_AKBNKE310125P62.50	2./50	1.05	0,00	1.05	1.68	3,200	1,600	15:01
F_MGROS1224	12/24	504.40	-1,73	504.10	518.00	3,088	11,233	15:44
TM_O_ISCTRE311224P13.40	3./40	0.35	0,00	0.26	0.35	3,060	0	15:01
F_DOAS1224	12/24	193.05	-3,23	192.50	202.35	3,034	10,888	15:44
TM_O_AKBNKE311224P54.50	4./50	0.00	0,00	0.00	0.00	3,000	3,000	15:01
F_ASTOR0125	01/25	104.00	-2,58	103.85	107.50	2,708	9,103	15:44
TM_O_ISCTRE311224C14.80	4./80	0.23	0,00	0.22	0.42	2,500	1,250	15:01
F_AEFES0125	01/25	244.45	3,73	235.75	251.00	2,498	2,030	15:44
TM_O_TCELLE311224P103.00	3./00	5.50	0,00	5.50	9.05	2,380	1,190	15:01
F_CIMSA0125	01/25	46.89	1,52	45.93	47.15	2,368	7,286	15:44
TM_O_AKBNKE311224P62.50	2./50	0.72	0,00	0.72	1.40	2,240	1,120	15:01
F_PGSUS0125	01/25	233.85	0,02	233.80	237.80	2,185	2,885	15:44
F_OYAKC0125N1	25/N1	22.56	0,67	22.01	22.70	2,179	2,583	15:43
F_BIMAS0125	01/25	513.50	-2,08	513.50	527.80	2,044	2,403	15:44
F_HEKTS0225	02/25	4.12	-4,19	4.12	4.30	2,010	7,862	15:35
TM_O_SAHOLE310125P103.00	3./00	0.00	0,00	0.00	0.00	2,000	2,000	15:01
TM_O_YKBNKE311224P29.50	9./50	0.25	0,00	0.25	0.50	2,000	1,000	15:01
F_USDTRY0425	04/25	40.0660	0,02	40.0230	40.0690	1,804	28,962	15:41
TM_O_VAKBNE311224P22.20	2./20	0.41	0,00	0.41	0.45	1,800	1,800	15:01
F_ALARK0125	01/25	97.80	-0,27	96.82	98.78	1,740	3,378	15:44
TM_O_GARANE311224C121.00	1./00	3.31	0,00	3.31	4.37	1,720	860	15:01
TM_O_TCELLE311224P102.00	2./00	4.65	0,00	4.65	7.55	1,700	850	15:01
TM_O_TCELLE310125P109.00	9./00	6.15	0,00	6.15	8.70	1,600	800	15:01
TM_O_YKBNKE311224C33.50	3./50	0.38	0,00	0.38	0.57	1,530	765	15:01
F_ARCLK1224	12/24	143.70	-0,31	143.50	145.45	1,511	20,207	15:44
TM_O_EREGLE310125P25.50	5./50	0.34	0,00	0.34	0.44	1,400	0	15:01
F_USDTRY0525	05/25	41.1990	0,08	41.0000	41.2240	1,334	6,609	15:42
TM_O_ASELSE311224C75.00	5./00	2.75	0,00	1.38	2.75	1,300	650	15:01
F_USDTRY1225	12/25	48.3000	0,23	48.1510	48.3000	1,255	163,760	15:21
F_XAGUSD0425	04/25	29.790	-0,30	29.690	30.000	1,114	14,571	15:42
TM_O_TCELLE311224C99.00	9./00	1.85	0,00	1.50	1.85	1,040	200	15:01
F_USDTRY0625	06/25	42.1720	-0,12	42.1000	42.2690	1,014	8,869	15:01
TM_O_USDTRYKE311224P36000	60/00	493.2	0,00	493.2	533.6	1,000	4,510	15:42
F_EREGL0225	02/25	27.32	-0,80	27.27	27.65	980	7,174	15:44
F_BRSAN1224	12/24	441.65	-0,19	440.05	447.45	892	1,967	15:44
F_VESTL0125	01/25	69.71	-1,82	69.49	71.19	882	2,357	15:43
F_ULKER0125	01/25	113.40	-0,13	113.20	115.10	867	3,451	15:44
TM_O_TTKOME311224P46.20	6./20	0.93	0,00	0.85	0.93	860	430	15:01
F_DOAS0125	01/25	198.00	-3,13	197.85	208.00	780	1,133	15:44
F_FROTO0125	01/25	964.10	-1,63	957.00	990.80	775	701	15:44
TM_O_PGSUSE311224P242.00	2./00	12.25	0,00	12.02	16.10	774	387	15:01
F_PETKM0225	02/25	19.99	-0,35	19.94	20.29	770	3,800	15:43
F_USDTRY0725	07/25	43.1610	-0,09	43.1000	43.3660	760	8,825	15:01
F_MGROS0125	01/25	520.40	-2,05	520.40	535.70	752	1,075	15:44
F_EKGYO0225	02/25	14.27	-0,35	14.02	14.36	717	4,957	15:38
F_EURUSD0125	01/25	1.0420	-0,01	1.0387	1.0420	682	3,220	15:44
F_USDTRY0325	03/25	38.8990	-0,06	38.8570	38.9530	679	57,074	15:44
F_ODAS0225	02/25	6.79	-2,44	6.79	7.03	676	14,115	15:42
F_SASA0225	02/25	4.43	-1,12	4.42	4.60	627	15,438	15:15
F_XLBNK1224	12/24	12,517.00	-0,50	12,480.00	12,670.00	621	4,469	15:44
TM_O_GARANE310125C137.00	7./00	4.10	0,00	4.10	7.72	600	300	15:01
TM_O_GARANE311224P128.00	8./00	1.00	0,00	1.00	1.78	600	300	15:01
F_AKSEN0125	01/25	37.79	-1,64	37.46	38.28	539	4,362	15:44
TM_O_KCHOLE311224P194.50	4./50	2.28	0,00	2.28	2.28	500	500	15:01
TM_O_THYAOE311224C312.00	2./00	4.17	0,00	4.17	6.00	480	240	15:01
F_ENJSA0125	01/25	61.95	0,03	61.64	62.41	467	4,456	15:44
TM_O_XU030E311224P9550.00	0./00	54.00	0,00	54.00	60.00	450	450	15:01
TM_O_TOASOE310125P175.00	5./00	2.00	0,00	2.00	2.00	450	1,500	15:01
F_EURUSD0225	02/25	1.0429	-0,07	1.0399	1.0432	425	2,556	15:43
F_EURTRY0125	01/25	38.1710	-0,15	38.0930	38.1710	360	1,827	15:44
F_KOZAL0225	02/25	24.27	-3,46	24.22	25.18	349	1,813	15:44
F_KONTR0225	02/25	40.70	-8,40	40.70	44.48	342	398	15:40
F_KOZAA0225	02/25	69.70	-5,96	69.70	73.55	336	881	15:43
F_DOHOL0225	02/25	16.19	-1,40	16.12	17.07	331	749	15:43
F_TKFEN0225	02/25	79.26	-2,58	76.81	80.01	323	47	15:43
F_SISE0225	02/25	46.63	1,63	45.63	47.00	313	2,320	15:44
TM_O_KCHOLE311224P187.00	7./00	0.80	0,00	0.80	1.35	300	150	15:01
TM_O_SAHOLE311224P91.00	1./00	1.00	0,00	1.00	1.00	300	300	15:01
TM_O_THYAOE311224P285.00	5./00	6.25	0,00	5.31	6.25	300	150	15:01
TM_O_SAHOLE311224P89.00	9./00	1.40	0,00	1.40	1.40	300	300	15:01
F_ISCTR0225	02/25	14.16	-0,98	14.15	14.36	289	4,254	15:44
F_XAUTRYM0425	04/25	3,436.10	0,27	3,427.60	3,440.00	286	29,608	15:10
F_XAUUSD0425	04/25	2,658.90	0,40	2,653.00	2,663.00	261	4,454	15:43
TM_O_XU030E311224P10800.00	0./00	70.00	0,00	70.00	70.00	250	250	15:01
TM_O_XU030E311224C11850.00	0./00	60.00	0,00	60.00	60.00	250	250	15:01
TM_O_SISEE311224P42.04	2./04	0.46	0,00	0.46	0.46	237	237	15:01
TM_O_KCHOLE311224C226.00	6./00	1.99	0,00	1.40	1.99	234	117	15:01
TM_O_THYAOE311224C305.00	5./00	5.72	0,00	4.50	5.72	200	100	15:01
TM_O_THYAOE311224P275.00	5./00	1.70	0,00	1.20	1.70	200	100	15:01
TM_O_XU030E311224P10450.00	0./00	80.00	0,00	80.00	80.00	200	200	15:01
TM_O_BIMASE310125P420.00	0./00	4.00	0,00	4.00	4.00	200	5,200	15:01
TM_O_THYAOE311224C301.00	1./00	7.00	0,00	5.00	7.00	200	100	15:01
TM_O_KCHOLE311224C204.00	4./00	1.00	0,00	1.00	1.00	200	200	15:01
F_OYAKC0225N1	25/N1	23.20	0,26	22.74	23.35	176	646	15:43
F_KCHOL0225	02/25	199.25	-1,41	199.25	201.80	174	237	15:43
F_CIMSA0225	02/25	48.33	-0,74	47.48	48.51	169	790	15:44
TM_O_XU030E311224C11800.00	0./00	75.00	0,00	75.00	75.00	150	150	15:01
TM_O_XU030E311224C11600.00	0./00	80.00	0,00	80.00	80.01	150	450	15:01
TM_O_TUPRSE311224C161.00	1./00	1.30	0,00	1.30	1.90	146	73	15:01
F_USDTRY0126	01/26	49.0820	-0,07	49.0820	49.4880	144	4,049	15:39
F_EURTRY1224	12/24	36.9270	-0,19	36.8380	36.9390	133	6,291	15:44
F_YKBNK0225	02/25	31.37	-0,57	31.05	31.51	131	3,060	15:25
F_SOKM0225	02/25	42.73	-1,27	42.73	42.99	125	876	15:42
F_ENKAI0225	02/25	54.14	-3,77	54.09	56.37	117	561	15:43
F_HALKB0225	02/25	17.76	-1,39	17.73	18.01	114	600	15:42
TM_O_XU030E311224P10900.00	0./00	100.00	0,00	100.00	100.00	100	100	15:01
TM_O_FROTOE310125P1080.00	0./00	53.70	0,00	53.36	71.50	100	50	15:01
TM_O_TOASOE311224P191.00	1./00	2.00	0,00	2.00	2.00	100	100	15:01
F_GUBRF0225	02/25	306.30	-0,73	295.00	306.35	100	5,773	15:43
F_XPTUSD1224	12/24	938.90	0,57	927.00	938.90	98	1,808	15:43
F_EURTRY1225	12/25	50.9850	-0,18	50.9850	51.1000	94	970	15:01
F_TUPRS0225	02/25	154.60	-1,34	154.60	164.40	90	1,068	15:44
F_ARCLK0125	01/25	149.15	-0,33	148.70	150.60	89	638	15:44
F_AKBNK0225	02/25	66.21	-0,60	65.98	66.77	87	1,618	15:43
F_EURUSD1225	12/25	1.0632	-0,02	1.0600	1.0649	80	990	15:01
F_ASTOR0225	02/25	107.15	-2,81	106.65	109.80	75	563	15:43
F_TCELL0225	02/25	100.65	-1,23	97.01	101.90	70	655	15:44
F_KRDMD0225	02/25	30.47	0,16	30.09	30.95	70	711	15:43
F_EURTRY0225	02/25	39.2980	-0,06	39.1820	39.3640	69	652	15:01
F_XU0300425	04/25	11,939.00	-0,95	11,928.00	12,080.00	68	752	15:43
F_ASELS0225	02/25	75.70	-0,59	74.28	76.50	66	207	15:43
F_USDTRY1125	11/25	47.1510	-0,05	47.1070	47.2670	62	2,145	15:39
F_VAKBN0225	02/25	24.43	-0,04	24.24	24.59	54	562	15:44
F_TOASO0225	02/25	202.35	-0,74	202.35	204.80	50	189	15:44
TM_O_BIMASE310125C570.00	0./00	5.00	0,00	5.00	5.00	50	50	15:01
F_DOAS0225	02/25	205.50	-3,23	205.05	213.00	49	156	15:43
F_XLBNK0225	02/25	13,456.00	-0,35	13,396.00	13,582.00	47	759	15:44
F_THYAO0225	02/25	315.00	-0,02	314.30	316.10	41	948	15:16
F_PGSUS0225	02/25	241.80	-0,14	240.10	244.35	39	129	15:42
F_X10XB0225	02/25	12,360.00	-1,65	12,360.00	12,455.00	39	66	15:44
F_X10XB1224	12/24	11,721.00	-1,27	11,719.00	11,755.00	36	102	15:44
F_BRSAN0125	01/25	460.70	0,03	458.35	464.85	36	174	15:43
F_VESTL0225	02/25	71.85	-3,73	71.85	74.41	35	217	15:44
F_TSKB0225	02/25	13.24	-0,38	13.24	13.43	35	452	15:41
TM_O_BIMASE311224P507.00	7./00	2.00	0,00	2.00	2.00	30	30	15:01
TM_F_USDTRY240125	01/25	36.3030	0,00	36.3030	36.6690	30	102	15:01
F_USDTRY1025	10/25	46.3330	0,26	46.2090	46.3330	28	2,980	15:01
F_GARAN0225	02/25	134.15	-2,19	134.15	136.70	25	494	15:44
F_AKSEN0225	02/25	39.07	-0,38	38.89	39.18	25	231	15:01
F_XPTUSD0225	02/25	959.90	0,33	940.00	960.90	25	348	15:43
F_SAHOL0225	02/25	101.50	-1,02	101.50	102.45	21	354	15:42
F_ALARK0225	02/25	101.65	-0,15	101.00	102.30	18	102	15:13
F_XPDUSD1224	12/24	920.00	-0,18	910.50	933.10	17	1,199	15:42
F_USDTRY0226	02/26	50.2480	0,23	50.1900	50.2480	17	1,321	15:01
F_TTKOM0225	02/25	48.37	-1,75	48.37	48.62	16	1,065	15:42
F_BIMAS0225	02/25	533.00	-2,47	533.00	542.20	12	66	15:44
F_GBPUSD0125	01/25	1.2487	-0,97	1.2487	1.2513	11	2	15:43
F_XLBNK0425	04/25	14,003.00	-1,32	14,003.00	14,124.00	11	71	15:01
F_FROTO0225	02/25	1,005.00	-1,86	1,002.50	1,015.25	10	40	15:44
F_USDTRY0825	08/25	44.3740	0,55	44.2070	44.3740	10	4,893	15:01
F_AEFES0225	02/25	254.00	3,40	247.95	254.00	10	122	15:44
F_TAVHL0225	02/25	308.30	0,00	307.00	310.40	7	25	15:40
F_ENJSA0225	02/25	64.25	0,17	64.03	64.29	7	421	15:22
F_ARCLK0225	02/25	153.25	-1,16	153.25	153.25	5	86	15:44
TM_F_USDTRY231224	12/24	35.3502	0,00	35.3502	35.7000	5	2	15:01
F_XPDUSD0225	02/25	943.80	0,34	943.80	944.00	5	974	15:01
F_RUBTRY1224	12/24	0.44810	0,00	0.36672	0.44810	4	1	15:01
F_MGROS0225	02/25	539.20	-2,34	539.20	546.60	4	24	15:35
F_ULKER0225	02/25	117.00	-1,27	116.75	118.50	4	100	15:43
F_GBPUSD1225	12/25	1.3218	0,00	1.3083	1.3218	4	8	15:01
TM_O_USDTRYKE311224P37000	70/00	1,488.2	0,00	1,488.2	1,488.2	3	805	15:01
F_GBPUSD1224	12/24	1.2495	-1,61	1.2495	1.2504	2	51	15:43
F_X10XB0425	04/25	14,099.00	0,00	13,998.00	14,099.00	2	4	15:01
F_GBPUSD0225	02/25	1.2555	-0,64	1.2550	1.2555	2	8	15:01
TM_O_USDTRYKE090525C42000	20/00	1,500.0	0,00	1,500.0	1,500.0	2	5,002	15:01
F_XSD251224	12/24	14,150.00	0,00	14,150.00	14,150.00	2	3	15:01
F_BRSAN0225	02/25	471.95	-3,29	471.00	471.95	2	6	15:12
F_XCUUSD1224	12/24	9,249.50	0,00	9,249.50	9,249.50	1	2	15:01
TM_F_USDTRY130125	01/25	36.2790	0,80	36.2790	36.2790	1	0	15:29
F_XPTUSD0425	04/25	948.80	-2,85	948.80	948.80	1	27	15:01
F_XPDUSD0425	04/25	972.70	-0,76	972.70	972.70	1	26	15:01
F_USDTRY0925	09/25	45.2000	0,00	45.2000	45.2000	1	997	15:01
F_TLREF1M1224	12/24	65.000	0,00	65.000	65.000	1	10	15:01
F_CNHTRY0125	01/25	5.0546	0,00	5.0546	5.0546	1	4	15:44
F_CNHTRY1224	12/24	4.8667	0,00	4.8667	4.8667	1	13	15:44
F_CNHTRY1225	12/25	6.0000	0,00	6.0000	6.0000	1	4	15:01
F_USDTRY0326	03/26	51.2390	0,00	51.2390	51.2390	1	90	15:01
F_ELCBASQ425	Q4/25	0.00	0,00	0.00	0.00	0	0	15:01
F_ELCBASQ225	Q2/25	0.00	0,00	0.00	0.00	0	0	15:01
F_ELCBASY25	SY/25	0.00	0,00	0.00	0.00	0	0	15:01
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_ELCBASQ125	Q1/25	0.00	0,00	0.00	0.00	0	0	15:01
F_ELCBASQ325	Q3/25	0.00	0,00	0.00	0.00	0	0	15:01
F_ELCBAS0225	02/25	0.00	0,00	0.00	0.00	0	0	15:01
TM_O_KCHOLE311224C211.00	1./00	0.00	0,00	0.00	0.00	0	0	15:01
TM_O_EKGYOE311224P13.20	3./20	0.00	0,00	0.00	0.00	0	0	15:01
TM_O_USDTRYKE280525C42000	20/00	0.0	0,00	0.0	0.0	0	0	15:01
TM_O_USDTRYKE280525P39000	90/00	0.0	0,00	0.0	0.0	0	0	15:01
F_ELCBASQ226	Q2/26	0.00	0,00	0.00	0.00	0	0	15:01
F_ELCBASQ126	Q1/26	0.00	0,00	0.00	0.00	0	0	15:01
TM_O_USDTRYKE200525P39000	90/00	0.0	0,00	0.0	0.0	0	0	15:01
TM_O_USDTRYKE200525P38000	80/00	0.0	0,00	0.0	0.0	0	0	15:01
TM_O_USDTRYKE160525P39000	90/00	0.0	0,00	0.0	0.0	0	0	15:01
TM_O_P_USDTRYKE160425P39000	90/00	0.0	0,00	0.0	0.0	0	0	15:01
TM_O_USDTRYKE060525C39000	90/00	0.0	0,00	0.0	0.0	0	0	15:01
TM_O_USDTRYKE060525P31000	10/00	0.0	0,00	0.0	0.0	0	0	15:01
TM_O_USDTRYKE060525P39000	90/00	0.0	0,00	0.0	0.0	0	0	15:01
TM_O_USDTRYKE210525P39000	90/00	0.0	0,00	0.0	0.0	0	0	15:01
TM_O_USDTRYKE210525P38000	80/00	0.0	0,00	0.0	0.0	0	0	15:01
TM_O_P_USDTRYKE210525P37000	70/00	0.0	0,00	0.0	0.0	0	0	15:01
TM_O_USDTRYKE210525C37000	70/00	0.0	0,00	0.0	0.0	0	0	15:01
TM_O_AKBNKE070125P62.50	2./50	0.00	0,00	0.00	0.00	0	0	15:01
TM_O_GARANE311224C122.00	2./00	0.00	0,00	0.00	0.00	0	0	15:01
F_ELCBAS0425	04/25	0.00	0,00	0.00	0.00	0	0	15:01
F_ELCBAS0525	05/25	0.00	0,00	0.00	0.00	0	0	15:01
F_TLREF1M0625	06/25	0.000	0,00	0.000	0.000	0	0	15:01
F_TLREF1M0225	02/25	0.000	0,00	0.000	0.000	0	0	15:01
F_TLREF1M0525	05/25	0.000	0,00	0.000	0.000	0	0	15:01
F_TLREF1M0325	03/25	0.000	0,00	0.000	0.000	0	0	15:01
F_TLREF1M0125	01/25	0.000	0,00	0.000	0.000	0	0	15:01
F_TLREF1M0425	04/25	0.000	0,00	0.000	0.000	0	0	15:01
F_ELCBAS0625	06/25	0.00	0,00	0.00	0.00	0	0	15:01
F_ELCBASQ426	Q4/26	0.00	0,00	0.00	0.00	0	0	15:01
F_ELCBASY26	SY/26	0.00	0,00	0.00	0.00	0	0	15:01
F_ELCBAS1224	12/24	0.00	0,00	0.00	0.00	0	0	15:01
TM_O_AKBNKE311224P63.00	3./00	0.00	0,00	0.00	0.00	0	0	15:01
TM_O_KCHOLE311224C224.00	4./00	0.00	0,00	0.00	0.00	0	0	15:01
F_RUBTRY0225	02/25	0.00000	0,00	0.00000	0.00000	0	0	15:01
F_RUBTRY1225	12/25	0.00000	0,00	0.00000	0.00000	0	0	15:01
F_CNHTRY0225	02/25	0.0000	0,00	0.0000	0.0000	0	0	15:44
F_RUBTRY0125	01/25	0.00000	0,00	0.00000	0.00000	0	0	15:01
TM_O_KCHOLE311224C187.00	7./00	0.00	0,00	0.00	0.00	0	0	15:01
F_ELCBAS0325	03/25	0.00	0,00	0.00	0.00	0	0	15:01
F_ELCBASQ326	Q3/26	0.00	0,00	0.00	0.00	0	0	15:01
F_ELCBAS0125	01/25	0.00	0,00	0.00	0.00	0	0	15:01
F_SASX101224	12/24	0.00	0,00	0.00	0.00	0	0	15:01
F_SASX100225	02/25	0.00	0,00	0.00	0.00	0	0	15:01
TM_O_XU030E301224P8000.00	0./00	0.00	0,00	0.00	0.00	0	0	15:01
F_XSD250425	04/25	0.00	0,00	0.00	0.00	0	0	15:01
F_XSD250225	02/25	0.00	0,00	0.00	0.00	0	0	15:01
F_P_USDTRY1225	12/25	0.0000	0,00	0.0000	0.0000	0	0	15:01
F_P_USDTRY1224	12/24	0.0000	0,00	0.0000	0.0000	0	0	15:01
F_P_USDTRY0225	02/25	0.0000	0,00	0.0000	0.0000	0	0	15:01
F_P_USDTRY0125	01/25	0.0000	0,00	0.0000	0.0000	0	0	15:01
F_TRT020926T17_0325	03/25	0.000	0,00	0.000	0.000	0	0	15:01
F_TRT131130T14_1224	12/24	0.000	0,00	0.000	0.000	0	0	15:01
F_TRT131130T14_0325	03/25	0.000	0,00	0.000	0.000	0	0	15:01
F_TRT020926T17_1224	12/24	0.000	0,00	0.000	0.000	0	0	15:01
F_XCUUSD0225	02/25	0.00	0,00	0.00	0.00	0	0	15:01
F_XCUUSD0425	04/25	0.00	0,00	0.00	0.00	0	0	15:01

VIOP 30 / BIST 30
VIOP $ / SERBEST $

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