Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :

Sözleşme	Vade	Son Fiyat	Değişim	Düşük	Yüksek	Hacim	AP	Güncelleme
F_SASA0426	04/26	3.18	2,25	3.07	3.37	19,419,883	8,375,080	20:22
F_ISCTR0426	04/26	15.27	4,52	14.54	15.33	2,780,719	1,921,350	20:22
F_HEKTS0426	04/26	3.36	1,82	3.28	3.48	1,904,299	986,963	20:22
F_KONTR0426	04/26	13.01	8,42	11.50	13.20	1,701,042	397,164	20:22
F_YKBNK0426	04/26	39.86	5,03	37.54	39.95	1,205,747	751,693	20:22
F_AKBNK0426	04/26	84.60	6,97	78.35	85.08	864,357	726,236	20:22
F_ODAS0426	04/26	7.32	2,66	6.99	7.50	806,111	654,019	20:22
F_SASA0526	05/26	3.26	2,19	3.16	3.45	798,134	731,907	20:22
F_PETKM0426	04/26	22.12	-3,19	21.38	23.34	770,329	439,191	20:22
F_EKGYO0426	04/26	22.57	7,22	20.84	22.64	718,869	535,814	20:22
F_EREGL0426	04/26	32.49	3,74	31.25	32.88	691,676	629,098	20:22
F_TRALT0426	04/26	50.00	7,39	46.38	51.17	469,995	248,462	20:22
F_KRDMD0426	04/26	37.25	3,39	36.10	37.66	393,245	266,941	20:22
F_XU0300426	04/26	16,867.00	2,83	16,371.00	16,962.00	390,016	424,349	23:15
FXU030N1	30/N1	16,867.00	2,83	16,371.00	16,962.00	378,988	424,349	18:50
F_USDTRY0426	04/26	45.2190	-0,04	45.2120	45.2720	349,961	2,320,830	20:24
F_AEFES0426	04/26	19.64	4,47	18.48	19.73	345,822	287,497	20:22
F_USDTRY0526	05/26	46.2330	-0,13	46.2120	46.3240	298,353	591,320	20:24
F_DOHOL0426	04/26	21.72	-0,96	20.98	21.95	260,137	262,161	20:22
F_VAKBN0426	04/26	35.77	5,24	33.23	35.90	245,107	192,117	20:22
F_HALKB0426	04/26	41.67	4,78	39.40	41.72	244,179	328,941	20:22
F_SISE0426	04/26	48.96	3,20	47.21	49.18	236,977	282,487	20:22
F_XAUTRYM0426	04/26	7,105.70	1,34	6,976.00	7,127.60	223,386	616,844	20:24
F_THYAO0426	04/26	333.45	3,88	321.45	339.90	191,551	302,675	20:22
TM_O_YKBNKE250526C42.00	2./00	0.00	0,00	0.00	0.00	187,000	187,000	19:16
TM_O_YKBNKE300626C43.00	3./00	0.00	0,00	0.00	0.00	187,000	187,000	20:22
F_SAHOL0426	04/26	106.40	5,77	100.25	107.15	169,549	389,264	20:22
F_GARAN0426	04/26	148.20	6,73	138.05	149.20	167,885	193,925	20:22
F_ISCTR0526	05/26	15.66	4,40	14.93	15.73	148,855	195,895	20:22
F_ASTOR0426	04/26	199.45	2,92	191.10	200.25	142,425	96,936	20:22
F_TSKB0426	04/26	12.85	3,96	12.29	12.90	128,982	200,040	20:22
F_TCELL0426	04/26	122.40	3,12	117.40	123.05	124,156	297,587	20:22
F_EKGYO0526	05/26	23.02	6,67	21.30	23.17	111,506	68,182	20:22
F_OYAKC0426	04/26	25.91	1,53	25.01	26.08	109,959	94,629	20:22
TM_O_ISCTRE010626C17.50	7./50	0.00	0,00	0.00	0.00	100,000	50,000	20:22
F_PGSUS0426	04/26	198.15	5,46	186.90	200.25	95,488	94,486	20:22
F_TUPRS0426	04/26	256.10	-5,43	254.70	272.10	93,216	139,534	20:22
F_ASELS0426	04/26	417.45	1,03	409.05	422.35	86,180	142,475	20:22
F_FROTO0426	04/26	110.70	3,65	105.55	111.95	86,088	63,042	20:22
F_XAGUSD0426	04/26	81.610	3,21	78.750	83.400	83,267	168,861	23:15
F_KCHOL0426	04/26	214.50	3,97	204.95	215.35	82,869	206,904	20:22
F_KONTR0526	05/26	13.23	8,27	11.73	13.44	81,670	33,916	20:22
F_HEKTS0526	05/26	3.48	2,65	3.36	3.56	73,200	62,520	20:22
F_XAUUSD0426	04/26	4,866.20	1,02	4,792.00	4,901.80	66,809	131,603	23:15
F_TTKOM0426	04/26	65.90	3,36	63.45	67.20	57,308	99,712	20:22
TM_O_USDTRYKE010626C52000	20/00	0.0	0,00	0.0	0.0	50,000	50,000	20:24
TM_O_USDTRYKE300426C46400	64/00	0.0	0,00	0.0	0.0	50,000	25,000	20:24
TM_O_USDTRYKE300426P44800	48/00	0.0	0,00	0.0	0.0	50,000	100,000	20:24
F_ODAS0526	05/26	7.53	3,01	7.19	7.69	49,951	87,631	20:22
F_AKSEN0426	04/26	81.42	-1,49	79.55	83.90	49,827	74,410	20:22
F_SASA0626	06/26	3.36	3,38	3.25	3.57	47,839	56,819	20:22
F_AKBNK0526	05/26	86.60	6,76	80.33	87.03	47,240	57,068	20:22
F_ENKAI0426	04/26	108.40	3,19	104.00	109.75	46,743	51,272	20:22
F_YKBNK0526	05/26	40.79	4,72	38.55	40.94	42,256	85,325	20:22
F_VESTL0426	04/26	30.37	4,36	28.84	30.64	41,756	82,245	20:22
F_AEFES0526	05/26	19.94	4,45	18.78	20.00	41,159	43,791	20:22
F_CIMSA0426	04/26	54.45	2,33	52.74	55.13	40,571	73,245	20:22
F_USDTRY1226	12/26	55.5500	-0,52	55.5300	56.1910	38,858	662,494	20:24
F_TRMET0426	04/26	142.40	3,26	137.60	144.45	37,950	32,470	20:22
F_TKFEN0426	04/26	122.55	2,51	117.90	123.45	37,669	30,198	20:22
F_XAUTRYM0626	06/26	7,624.90	1,58	7,474.30	7,647.70	36,620	613,956	20:24
F_SOKM0426	04/26	53.44	3,43	51.63	53.49	35,283	52,821	20:22
F_PETKM0526	05/26	22.70	-2,62	21.86	23.81	34,631	24,952	20:22
F_EREGL0526	05/26	33.30	3,64	32.08	33.69	33,478	33,683	20:22
F_TOASO0426	04/26	299.40	2,64	280.20	299.55	32,203	20,655	20:22
F_TAVHL0426	04/26	324.80	2,65	311.85	331.60	28,609	52,955	20:22
F_ALARK0426	04/26	97.04	3,41	93.70	97.33	28,375	77,500	20:22
F_KRDMD0526	05/26	38.05	3,57	36.85	38.40	27,304	47,618	20:22
F_VAKBN0526	05/26	36.53	4,94	34.05	36.74	23,446	18,536	20:22
F_ULKER0426	04/26	125.80	3,24	121.40	126.50	23,157	35,782	20:22
F_USDTRY0626	06/26	47.6600	-0,07	47.6430	47.7690	21,174	306,489	20:24
TM_O_USDTRYKE300626C47500	75/00	0.0	0,00	0.0	0.0	20,000	30,000	20:24
TM_O_USDTRYKE010626C46500	65/00	0.0	0,00	0.0	0.0	20,000	10,000	20:24
TM_O_USDTRYKE310726C48000	80/00	0.0	0,00	0.0	0.0	20,000	10,000	20:24
TM_O_USDTRYKE010626C51000	10/00	0.0	0,00	0.0	0.0	20,000	20,000	20:24
TM_O_USDTRYKE300426C48000	80/00	420.0	631,71	400.0	420.0	20,000	1,750	20:24
TM_O_USDTRYKE030626C52000	20/00	0.0	0,00	0.0	0.0	20,000	20,000	20:24
F_XAGUSD0626	06/26	83.090	3,06	80.270	84.830	19,265	76,690	23:15
F_ARCLK0426	04/26	119.55	1,87	116.30	121.00	18,027	32,161	20:22
F_TRALT0526	05/26	51.29	8,37	47.17	52.05	16,378	20,218	20:22
F_BIMAS0426	04/26	775.90	2,74	751.30	781.20	15,370	32,980	20:22
TM_O_USDTRYKE200426C52000	20/00	0.0	0,00	0.0	0.0	15,000	10,000	20:24
F_ENJSA0426	04/26	117.35	-1,22	115.05	119.95	14,346	29,155	20:22
F_XU0300626	06/26	17,753.00	3,11	17,200.00	17,830.00	12,717	33,323	23:15
F_XAUUSD0626	06/26	4,955.50	0,98	4,878.00	4,988.20	12,585	66,002	23:15
TM_O_USDTRYKE240426C46400	64/00	0.0	0,00	0.0	0.0	12,000	6,000	20:24
F_SAHOL0526	05/26	109.30	5,60	103.10	109.95	10,298	27,427	20:22
F_DOHOL0526	05/26	22.24	-1,20	21.54	22.50	10,269	9,864	20:22
F_HALKB0526	05/26	42.60	4,51	40.36	42.67	10,131	27,779	20:22
TM_O_PGSUSE250526P206.20	6./20	0.00	0,00	0.00	0.00	10,000	5,000	20:22
TM_O_AKBNKE300426C72.00	2./00	0.00	0,00	0.00	0.00	10,000	10,000	19:16
TM_O_USDTRYKE300426C52000	20/00	0.0	0,00	0.0	0.0	10,000	10,000	20:24
TM_O_ISCTRE300426P13.20	3./20	0.33	371,43	0.33	0.44	10,000	5,000	20:22
TM_O_USDTRYKE140526C46400	64/00	0.0	0,00	0.0	0.0	10,000	5,000	20:24
TM_O_ISCTRE070526C14.50	4./50	0.13	-82,43	0.13	0.25	10,000	5,000	20:22
TM_O_USDTRYKE220526C46500	65/00	0.0	0,00	0.0	0.0	10,000	10,000	20:24
TM_O_EKGYOE250526P20.75	0./75	0.00	0,00	0.00	0.00	10,000	5,000	20:22
TM_O_USDTRYKE040626C46500	65/00	0.0	0,00	0.0	0.0	10,000	5,000	20:24
TM_O_GARANE250526P142.00	2./00	0.00	0,00	0.00	0.00	10,000	5,000	20:22
TM_O_USDTRYKE040626C47000	70/00	0.0	0,00	0.0	0.0	10,000	5,000	20:24
F_GUBRF0426	04/26	544.00	2,66	527.60	550.20	9,568	13,860	20:22
F_THYAO0526	05/26	342.10	3,95	329.80	348.85	9,507	26,303	20:22
F_GARAN0526	05/26	150.70	5,72	141.75	152.55	9,440	10,942	20:22
F_TTKOM0526	05/26	67.85	4,50	65.10	67.90	9,024	14,620	20:22
F_SISE0526	05/26	50.22	3,14	48.45	50.42	8,863	27,875	20:22
F_TSKB0526	05/26	13.19	4,27	12.63	13.22	8,149	23,487	20:22
F_BRSAN0426	04/26	575.00	4,28	550.50	576.40	7,549	4,467	20:22
F_XLBNK0426	04/26	16,440.00	4,83	15,562.00	16,616.00	7,309	4,167	23:15
TM_O_ISCTRE300426P15.01	5./01	1.12	60,00	1.12	1.12	7,000	7,000	20:22
F_PGSUS0526	05/26	203.10	5,73	191.05	204.80	6,966	13,687	20:22
F_ASELS0526	05/26	427.70	1,45	417.75	431.05	6,796	12,767	20:22
TM_O_EKGYOE300426P19.25	9./25	0.38	322,22	0.38	0.50	6,200	3,100	20:22
F_OYAKC0526	05/26	26.58	1,64	25.70	26.70	6,165	26,194	20:22
F_MGROS0426	04/26	679.00	1,80	659.70	683.70	6,026	8,309	20:22
TM_O_PETKME220526C22.00	2./00	2.17	0,00	1.54	2.17	6,000	3,000	20:22
TM_O_ISCTRE300426P15.21	5./21	0.83	0,00	0.83	1.46	5,400	2,700	20:22
F_DOAS0426	04/26	190.15	1,31	184.40	193.40	5,292	3,602	20:22
F_ASTOR0526	05/26	204.40	3,00	195.80	204.75	5,216	13,550	20:22
F_VESTL0526	05/26	31.25	4,41	29.67	31.70	5,112	11,529	20:22
TM_O_EKGYOE300426P20.01	0./01	0.57	159,09	0.43	0.57	5,000	2,500	20:22
TM_O_USDTRYKE280426C52000	20/00	0.0	0,00	0.0	0.0	5,000	5,000	20:24
F_EURUSD0426	04/26	1.1823	0,30	1.1781	1.1858	4,684	16,380	20:24
F_AKSEN0526	05/26	83.63	-1,32	82.00	86.00	4,589	5,605	20:22
F_KONTR0626	06/26	13.35	6,71	12.01	13.74	4,418	5,741	20:22
F_FROTO0526	05/26	113.50	3,61	108.30	113.55	4,293	7,129	20:22
TM_O_USDTRYKE300426C46500	65/00	120.0	-10,18	114.4	120.1	4,000	87,881	20:24
F_TUPRS0526	05/26	262.45	-5,34	261.20	278.75	3,822	5,941	20:22
TM_O_YKBNKE300426P35.01	5./01	1.40	566,67	1.39	1.40	3,800	3,800	20:22
TM_O_ISCTRE300426P16.01	6./01	0.83	-42,36	0.83	1.38	3,800	1,900	20:22
F_SOKM0526	05/26	54.74	3,13	53.00	54.84	3,779	2,771	20:22
TM_O_AKBNKE250526C87.50	7./50	0.00	0,00	0.00	0.00	3,588	3,588	20:22
F_ENKAI0526	05/26	110.30	3,08	106.60	111.50	3,580	4,828	20:22
F_TCELL0526	05/26	125.80	3,37	120.55	126.30	3,538	10,766	20:22
TM_O_YKBNKE300426P38.01	8./01	0.50	-56,90	0.50	0.55	3,497	3,497	20:22
F_HEKTS0626	06/26	3.55	1,72	3.15	3.74	3,403	5,020	20:22
TM_O_EKGYOE300426P21.01	1./01	0.21	-62,50	0.21	0.21	3,400	3,400	20:22
F_TOASO0526	05/26	304.65	2,78	287.15	304.65	3,196	3,900	20:22
F_ALARK0526	05/26	96.61	3,43	93.25	96.79	3,147	3,628	20:22
TM_O_KCHOLE010626C225.00	5./00	0.00	0,00	0.00	0.00	3,140	1,570	20:22
F_PETKM0626	06/26	23.59	-1,79	22.26	24.34	3,115	2,765	20:22
F_KCHOL0526	05/26	220.30	4,21	210.30	220.70	3,091	18,026	20:22
TM_O_AKBNKE110526P68.00	8./00	0.67	191,30	0.67	1.10	3,000	1,500	20:22
TM_O_PETKME300426P20.36	0./36	0.28	180,00	0.28	0.28	3,000	3,000	19:16
TM_O_USDTRYKE300426C47000	70/00	111.0	15,63	71.2	111.1	2,700	30,884	20:24
TM_O_ISCTRE250526P16.10	6./10	0.80	-45,58	0.80	1.26	2,600	1,300	20:22
TM_O_AKBNKE300426P75.00	5./00	0.00	0,00	0.00	0.00	2,500	2,500	20:22
F_TSKB0626	06/26	13.53	3,60	12.56	13.53	2,250	4,722	20:22
F_XAUTRYM0826	08/26	8,145.00	1,46	7,999.80	8,165.00	2,230	96,555	20:24
F_TAVHL0526	05/26	332.20	3,06	319.00	338.00	2,229	4,405	20:22
TM_O_SAHOLE060526C108.00	8./00	0.11	-94,18	0.11	0.11	2,200	0	19:16
TM_O_SAHOLE140526C107.50	7./50	1.10	-63,21	1.10	2.33	2,200	1,100	20:22
TM_O_USDTRYKE300426C46000	60/00	135.0	-1,60	130.0	142.0	2,070	68,747	20:24
F_TKFEN0526	05/26	125.10	2,12	120.75	125.85	2,040	6,368	20:22
TM_O_SISEE300426P48.01	8./01	0.53	-67,28	0.53	0.60	2,039	2,039	20:22
F_AEFES0626	06/26	20.40	3,87	19.32	20.99	2,011	3,203	20:22
TM_O_SISEE300426C48.01	8./01	2.50	106,61	2.50	2.50	2,000	2,000	20:22
TM_O_TCELLE300626P115.05	5./05	4.20	34,19	4.20	4.51	2,000	1,000	20:22
TM_O_TCELLE250526P104.90	4./90	2.60	220,99	2.60	2.78	2,000	1,000	20:22
TM_O_USDTRYKE300426C46200	62/00	380.0	206,70	380.0	440.0	2,000	1,000	20:24
TM_O_TUPRSE240426C270.00	0./00	0.00	0,00	0.00	0.00	2,000	1,000	20:22
TM_O_FROTOE250526C119.00	9./00	0.00	0,00	0.00	0.00	1,682	1,682	20:22
F_USDTRY0427	04/27	60.8610	-0,28	60.8610	61.5940	1,474	2,408	20:24
TM_O_TCELLE250526C137.00	7./00	0.00	0,00	0.00	0.00	1,458	1,458	20:22
TM_O_USDTRYKE110526P46000	60/00	392.0	-35,26	392.0	420.0	1,435	1,000	20:24
F_EREGL0626	06/26	34.09	1,85	33.29	34.61	1,430	2,051	20:22
F_CIMSA0526	05/26	56.12	3,24	54.10	56.44	1,413	920	20:22
F_SOKM0626	06/26	56.45	3,22	54.63	56.45	1,380	500	20:22
TM_O_YKBNKE300426P38.02	8./02	0.54	0,00	0.54	0.54	1,350	1,350	20:22
TM_O_ISCTRE300426P15.23	5./23	0.77	-8,33	0.77	1.12	1,350	675	20:22
TM_O_ISCTRE300426P15.33	5./33	0.84	-7,69	0.84	1.25	1,350	675	20:22
TM_O_EKGYOE250526P22.51	2./51	0.60	-60,53	0.60	0.60	1,330	1,330	20:22
TM_O_ISCTRE250526P16.40	6./40	1.06	-36,90	1.06	1.52	1,300	650	20:22
TM_O_THYAOE010626P315.00	5./00	0.00	0,00	0.00	0.00	1,280	640	20:22
TM_O_GARANE300426P135.50	5./50	0.00	0,00	0.00	0.00	1,250	1,250	20:22
TM_O_AKBNKE300426C78.01	8./01	3.95	27,01	3.95	3.95	1,250	1,250	19:16
TM_O_ISCTRE250526P16.80	6./80	1.62	-18,18	1.62	2.35	1,240	620	20:22
F_ULKER0526	05/26	128.75	3,29	124.60	129.00	1,230	7,826	20:22
TM_O_ISCTRE300426P13.51	3./51	0.44	300,00	0.44	0.44	1,220	1,220	20:22
TM_O_ISCTRE300426P16.80	6./80	1.40	-34,88	1.40	2.02	1,200	600	20:22
TM_O_AKBNKE300426P84.60	4./60	4.94	-18,08	4.94	7.60	1,182	591	20:22
TM_O_ISCTRE250526P15.51	5./51	0.46	0,00	0.46	0.46	1,178	1,178	20:22
TM_O_KCHOLE250526C226.00	6./00	3.69	-26,93	3.69	5.19	1,140	570	20:22
F_TRMET0526	05/26	146.30	3,47	141.05	147.80	1,108	886	20:22
F_GUBRF0526	05/26	558.00	2,54	541.00	562.80	1,107	1,938	20:22
TM_O_AKBNKE300426P77.00	7./00	5.15	245,64	5.15	7.20	1,040	520	20:22
TM_O_TUPRSE080526P235.00	5./00	3.00	200,00	3.00	5.15	1,000	500	20:22
TM_O_TCELLE010626C125.00	5./00	2.00	-64,97	2.00	4.22	1,000	500	20:22
TM_O_TCELLE300426P116.00	6./00	2.05	-9,69	2.05	2.05	1,000	1,000	20:22
TM_O_USDTRYKE110526C46000	60/00	865.0	145,32	865.0	865.0	1,000	1,000	19:16
F_BIMAS0526	05/26	793.00	2,34	771.20	799.90	985	1,129	20:22
TM_O_TTKOME300426P58.03	8./03	0.59	118,52	0.59	0.59	980	980	20:22
TM_O_AKBNKE300426P86.50	6./50	5.48	-27,99	5.48	9.10	960	480	20:22
F_XAGUSD0826	08/26	84.250	3,17	81.300	85.680	947	4,755	23:15
F_ENJSA0526	05/26	120.30	-0,91	118.05	122.65	946	8,533	20:22
F_GUBRF0626	06/26	574.20	2,13	556.90	576.70	851	5,675	20:22
TM_O_TCELLE250526P116.00	6./00	2.10	-37,87	2.10	2.10	850	850	20:22
F_AKBNK0626	06/26	88.69	6,33	82.50	89.00	849	653	20:22
TM_O_GARANE250526C155.80	5./80	3.26	-16,20	3.26	3.26	847	847	20:22
F_EKGYO0626	06/26	23.09	5,68	21.30	23.09	817	1,938	20:22
TM_O_TUPRSE300426C279.00	9./00	0.00	0,00	0.00	0.00	800	800	20:22
TM_O_PGSUSE010626C210.00	0./00	2.14	-59,39	2.14	4.28	800	400	20:22
TM_O_KCHOLE300426C213.00	3./00	2.67	-26,45	2.67	3.45	800	400	20:22
F_DOHOL0626	06/26	22.90	-0,35	22.20	23.00	800	577	20:22
F_OYAKC0626	06/26	27.48	1,89	26.57	27.48	796	996	20:22
TM_O_TTKOME300426C65.99	5./99	0.67	-39,64	0.67	0.67	778	778	20:22
TM_O_GARANE300426P140.01	0./01	6.39	41,37	6.39	6.39	771	771	20:22
F_ARCLK0526	05/26	122.45	2,17	119.05	123.20	737	4,169	20:22
TM_O_GARANE150526P135.50	5./50	1.35	-62,29	1.35	2.71	700	350	20:22
TM_O_AKBNKE300426P88.10	8./10	6.18	-31,49	6.18	9.90	690	345	20:22
TM_O_THYAOE300426P305.00	5./00	0.00	0,00	0.00	0.00	678	678	20:22
TM_O_ISCTRE300426P15.22	5./22	1.21	45,78	1.21	1.21	675	2,025	20:22
F_DOAS0526	05/26	195.80	1,85	188.90	197.05	674	709	20:22
F_ISCTR0626	06/26	16.12	4,61	15.34	16.12	659	2,790	20:22
F_USDTRY0826	08/26	50.2600	-0,09	50.2000	50.5480	643	45,161	20:24
F_PGSUS0626	06/26	208.25	5,50	196.90	209.75	638	584	20:22
TM_O_THYAOE140526C345.00	5./00	4.00	-37,11	4.00	7.90	600	300	20:22
TM_O_KCHOLE250526C204.00	4./00	6.60	-54,51	6.60	11.10	600	300	20:22
F_EURUSD0526	05/26	1.1840	0,26	1.1808	1.1874	584	3,349	20:24
TM_O_HALKBE250526P42.01	2./01	1.22	-56,74	1.22	1.22	565	565	20:22
TM_O_AKBNKE300426P76.20	6./20	1.77	45,08	1.77	1.77	545	545	20:22
F_ODAS0626	06/26	7.68	2,95	7.44	7.93	522	3,123	20:22
F_KRDMD0626	06/26	39.20	3,05	38.01	39.46	514	1,398	20:22
TM_O_ASELSE300426C405.00	5./00	0.00	0,00	0.00	0.00	500	500	20:22
TM_O_ASELSE300426C375.00	5./00	0.00	0,00	0.00	0.00	500	500	20:22
F_HALKB0626	06/26	43.71	4,15	41.42	43.73	495	1,745	20:22
F_YKBNK0626	06/26	41.90	5,33	39.66	41.90	495	941	20:22
F_USDTRY0627	06/27	63.4400	-0,28	63.2600	64.0740	464	319	20:24
F_XLBNK0626	06/26	17,300.00	4,70	16,390.00	17,409.00	437	465	23:15
F_THYAO0626	06/26	352.10	4,11	339.55	356.05	431	932	20:22
F_EURTRY0426	04/26	53.5000	0,62	53.2970	53.6000	424	3,376	20:24
F_TRALT0626	06/26	52.78	7,89	48.52	53.33	424	989	20:22
F_USDTRY0926	09/26	51.5690	-0,10	51.5690	51.7760	403	10,888	20:24
TM_O_TTKOME300426P62.01	2./01	1.53	26,45	1.53	1.53	403	403	20:22
TM_O_THYAOE300426P303.00	3./00	5.60	118,75	5.60	7.51	400	200	20:22
TM_O_TTKOME300426P64.03	4./03	2.50	17,92	2.50	2.50	390	390	20:22
TM_O_TTKOME300426P64.04	4./04	1.60	-24,53	1.60	1.60	385	385	20:22
F_EURUSD1226	12/26	1.1970	0,21	1.1942	1.2002	383	2,335	20:24
F_MGROS0526	05/26	693.00	2,14	672.00	696.40	378	2,115	20:22
TM_O_TTKOME300426P58.02	8./02	1.05	288,89	1.05	1.05	370	370	20:22
TM_O_TCELLE300426P115.04	5./04	3.75	94,30	3.55	3.75	364	364	20:22
TM_O_TTKOME300426P64.05	4./05	0.98	-53,99	0.98	0.98	360	360	20:22
TM_O_TTKOME300426P58.01	8./01	0.95	251,85	0.95	0.95	343	343	20:22
TM_O_TTKOME250526P68.02	8./02	2.20	-53,68	2.20	2.20	325	325	20:22
TM_O_ALARKE250526P98.01	8./01	2.90	-42,35	2.90	2.90	306	306	20:22
TM_O_THYAOE300426C290.05	0./05	22.75	-29,28	22.75	22.75	300	300	19:16
TM_O_PGSUSE300426C174.90	4./90	15.90	7,07	15.40	15.90	300	150	20:22
TM_O_THYAOE250526C349.99	9./99	7.63	-7,18	7.63	7.63	295	295	20:22
F_TUPRS0626	06/26	279.90	-1,08	268.80	285.00	291	339	20:22
F_USDTRY0726	07/26	48.9510	-0,10	48.9510	49.1400	287	20,712	20:24
TM_O_USDTRYKE300426P47000	70/00	1,060.0	-40,65	1,060.0	1,060.0	275	275	20:24
TM_O_USDTRYKE300426P47050	70/50	800.0	-56,34	800.0	800.0	275	275	20:24
F_BRSAN0526	05/26	590.30	4,26	565.00	590.90	273	732	20:22
TM_O_ALARKE300426P92.02	2./02	1.15	-27,67	1.15	1.15	271	271	20:22
TM_O_AKBNKE300426P75.10	5./10	3.78	320,00	3.78	5.80	270	135	20:22
TM_O_SAHOLE300426P94.01	4./01	2.10	110,00	2.10	2.10	265	265	20:22
F_ENKAI0626	06/26	114.00	3,78	109.90	114.95	264	283	20:22
TM_O_TTKOME300426P60.01	0./01	1.24	100,00	1.24	1.24	260	260	20:22
TM_O_ARCLKE300426P115.05	5./05	2.90	19,83	2.63	2.90	249	249	20:22
TM_O_BIMASE250526C894.00	4./00	0.00	0,00	0.00	0.00	245	245	20:22
F_CNHTRY0526	05/26	6.8351	-0,07	6.8351	6.8443	244	244	20:24
TM_O_FROTOE300426P105.03	5./03	1.10	-50,45	1.10	1.10	240	240	20:22
TM_O_FROTOE300426P105.04	5./04	2.00	-9,91	2.00	2.00	237	237	20:22
TM_O_AKBNKE250526P86.10	6./10	4.97	-28,49	4.97	7.10	236	118	20:22
TM_O_AKBNKE250526P88.50	8./50	5.65	-34,61	5.65	8.40	232	116	20:22
TM_O_AKBNKE300426P87.60	7./60	6.06	-29,29	6.06	9.33	228	114	20:22
TM_O_PGSUSE150526P183.00	3./00	1.85	0,00	1.85	3.18	220	110	20:22
F_AKSEN0626	06/26	89.61	2,74	84.75	90.85	220	1,011	20:22
F_SAHOL0626	06/26	111.00	4,67	106.00	112.00	219	800	20:22
F_TTKOM0626	06/26	69.02	3,48	66.80	69.30	219	251	20:22
TM_O_ALARKE300426P94.01	4./01	0.70	-71,07	0.70	0.70	215	215	20:22
F_ASELS0626	06/26	436.45	1,29	429.00	440.00	215	854	20:22
F_GARAN0626	06/26	156.15	6,66	145.50	156.15	211	281	20:22
F_VAKBN0626	06/26	37.90	5,60	34.03	37.90	203	214	20:22
TM_O_USDTRYKE250526C46500	65/00	398.0	-29,43	398.0	398.0	200	10,701	20:24
TM_O_SAHOLE300426P100.05	0./05	1.00	-67,32	1.00	1.00	200	200	20:22
TM_O_THYAOE080526C350.00	0./00	2.02	-42,45	2.02	4.02	200	100	20:22
TM_O_THYAOE300426C319.00	9./00	14.00	31,09	13.60	14.00	200	248	20:22
F_XU0300826	08/26	18,560.00	2,95	18,020.00	18,646.00	193	391	23:15
TM_O_BIMASE010626C780.00	0./00	20.90	-48,94	20.90	40.32	192	96	20:22
TM_O_FROTOE300426P105.05	5./05	1.35	-39,46	1.35	1.35	190	190	20:22
TM_O_FROTOE300426P105.06	5./06	1.20	0,00	1.20	1.20	190	190	20:22
TM_O_TAVHLE300426P320.05	0./05	3.15	-73,01	3.15	3.15	178	178	20:22
F_XPTUSD0426	04/26	2,130.00	0,71	2,080.00	2,182.30	171	1,127	23:15
TM_O_PGSUSE250526P195.05	5./05	4.90	-52,38	4.90	4.90	154	154	20:22
TM_O_TCELLE300426P115.03	5./03	1.67	-13,02	1.67	1.67	150	150	20:22
TM_O_TCELLE300426P110.03	0./03	2.90	314,29	2.90	2.90	148	148	20:22
TM_O_TCELLE300426P115.05	5./05	3.50	81,35	3.50	3.50	143	143	20:22
TM_O_AKBNKE300426P80.01	0./01	1.05	-63,54	1.05	1.05	140	140	20:22
TM_O_BIMASE300426C710.00	0./00	14.30	-72,47	14.30	27.70	140	70	20:22
TM_O_TTKOME250526P68.03	8./03	2.30	0,00	2.30	2.30	139	139	20:22
F_TOASO0626	06/26	311.35	1,37	295.80	311.35	136	131	20:22
F_XPTUSD0626	06/26	2,210.00	1,54	2,135.00	2,222.10	135	693	23:15
F_VESTL0626	06/26	32.18	4,55	30.55	32.18	131	371	20:22
F_SISE0626	06/26	51.00	2,99	49.29	51.00	126	5,984	20:22
F_USDTRY1126	11/26	54.2500	-0,06	54.2500	54.6500	120	1,493	20:24
TM_O_TTKOME300426P64.02	4./02	2.90	37,44	2.50	2.90	119	119	20:22
F_XU0301226	12/26	19,930.00	2,37	19,488.00	20,043.00	117	996	23:15
TM_O_ALARKE300426P90.02	0./02	0.90	-8,16	0.90	0.90	116	116	20:22
F_USDTRY1026	10/26	52.8410	-0,22	52.8410	53.1910	114	2,443	20:24
F_ASTOR0626	06/26	209.30	3,00	201.15	209.55	111	643	20:22
TM_O_PGSUSE300426P195.05	5./05	4.90	-48,37	4.90	4.90	108	108	20:22
TM_O_PGSUSE300426P195.11	5./11	11.75	23,29	11.75	15.05	104	52	20:22
TM_O_PGSUSE300426P197.00	7./00	11.77	8,58	11.77	17.00	104	52	20:22
TM_O_PGSUSE300426P195.10	5./10	11.75	23,42	11.75	16.50	104	52	20:22
F_USDTRY0127	01/27	56.9010	-0,32	56.9010	57.3770	98	953	20:24
F_ULKER0626	06/26	127.05	0,36	125.80	130.00	96	675	20:22
TM_O_PGSUSE250526P216.00	6./00	14.00	-42,58	14.00	21.60	96	48	20:22
F_XAUUSD0826	08/26	5,020.00	1,21	4,939.00	5,053.00	93	4,363	23:15
TM_O_TCELLE300426P110.05	0./05	1.70	142,86	1.70	1.70	90	90	20:22
F_TCELL0626	06/26	128.75	2,88	124.00	129.00	89	189	20:22
TM_O_TTKOME250526P68.01	8./01	2.30	-51,58	2.30	2.30	89	89	20:22
F_ENJSA0626	06/26	122.60	-2,81	122.10	125.35	87	126	20:22
F_FROTO0626	06/26	115.90	1,93	111.50	116.00	84	501	20:22
TM_O_THYAOE300426P308.00	8./00	6.93	83,33	6.93	6.93	80	80	20:22
TM_O_TTKOME300426P64.01	4./01	2.50	18,48	2.50	2.50	79	79	20:22
F_ALARK0626	06/26	98.55	1,48	96.38	99.99	75	376	20:22
TM_O_THYAOE300426P293.00	3./00	3.67	249,52	3.67	4.90	72	36	20:22
TM_O_PGSUSE300426P190.05	0./05	3.10	-51,94	3.10	3.10	72	72	20:22
F_TAVHL0626	06/26	342.35	2,79	329.00	345.50	65	225	20:22
F_EURUSD0626	06/26	1.1889	0,43	1.1837	1.1890	64	1,848	20:24
TM_O_BIMASE300426C719.99	9./99	14.20	-68,00	14.20	14.20	60	60	20:22
TM_O_BIMASE300426P660.01	0./01	10.00	1487,30	10.00	10.00	60	60	20:22
F_USDTRY0327	03/27	59.5840	-0,23	59.5840	60.0740	57	4,527	20:24
F_CIMSA0626	06/26	57.08	2,17	56.42	58.02	57	258	20:22
F_KCHOL0626	06/26	226.65	4,02	218.10	226.85	54	162	20:22
F_DOAS0626	06/26	199.70	0,91	193.05	201.85	50	141	20:22
F_XPDUSD0426	04/26	1,602.30	1,47	1,540.90	1,603.00	41	477	23:15
F_TKFEN0626	06/26	129.30	2,05	124.55	129.35	35	760	20:22
F_ARCLK0626	06/26	126.20	1,53	122.85	127.00	27	301	20:22
F_BRSAN0626	06/26	599.40	0,94	580.00	599.40	26	110	20:22
F_BIMAS0626	06/26	812.00	2,19	790.00	812.00	25	53	20:22
F_USDTRY0227	02/27	58.1020	-0,37	58.1020	58.2500	25	601	20:24
F_MGROS0626	06/26	711.00	1,98	690.50	711.00	25	47	20:22
F_GBPUSD0626	06/26	1.3503	0,13	1.3304	1.3513	24	21	20:24
F_EURTRY1226	12/26	66.8080	-0,07	66.8000	67.3450	24	658	20:24
F_ELCBASQ426	Q4/26	3,320.00	0,00	3,320.00	3,320.00	20	20	20:24
F_ELCBASQ326	Q3/26	3,350.00	0,00	3,350.00	3,350.00	20	20	20:24
F_TRMET0626	06/26	144.45	-1,93	143.60	152.15	20	34	20:22
F_TLREF1M0726	07/26	29.370	-20,79	29.370	44.020	19	10	18:10
TM_O_BIMASE300426P680.05	0./05	7.50	341,18	7.50	7.50	14	14	20:22
F_XPDUSD0826	08/26	1,661.00	2,47	1,661.00	1,721.00	13	31	23:15
F_USDTRY0727	07/27	64.9310	-0,14	64.9310	65.3790	12	298	20:24
F_XLBNK1226	12/26	20,270.00	3,96	19,399.00	20,299.00	12	24	23:15
F_X10XB0426	04/26	19,682.00	0,90	19,339.00	19,682.00	11	72	23:15
F_USDTRY0527	05/27	62.5500	0,58	62.3000	62.7280	11	616	20:24
TM_O_KCHOLE300426P201.00	1./00	2.75	-12,14	2.75	2.75	11	536	20:22
F_EURTRY0526	05/26	54.8300	0,04	54.7300	54.8300	10	317	20:24
TM_O_THYAOE250526C300.00	0./00	35.11	4,15	35.11	35.11	10	600	19:16
F_GBPUSD0426	04/26	1.3519	-0,10	1.3496	1.3519	10	69	20:24
F_XCUUSD0626	06/26	13,620.00	-1,31	13,505.00	13,729.00	8	107	23:15
TM_F_USDTRY240426	04/26	45.0000	0,00	45.0000	45.0010	7	296	20:24
F_XLBNK0826	08/26	18,349.00	5,11	17,640.00	18,349.00	7	55	23:15
F_XCUUSD0426	04/26	13,320.00	-0,63	13,250.00	13,350.00	6	253	23:15
F_EURTRY0626	06/26	56.5000	-0,41	56.5000	56.6990	6	146	20:24
F_XSD250626	06/26	17,537.00	-8,36	16,000.00	19,541.00	5	1	23:15
F_XPTUSD0826	08/26	2,290.00	0,89	2,270.00	2,290.00	5	27	23:15
F_XPDUSD0626	06/26	1,602.10	-1,23	1,572.60	1,614.20	4	225	23:15
F_X10XB0626	06/26	20,380.00	1,11	20,146.00	20,380.00	3	44	23:15
F_RUBTRY0626	06/26	0.52602	-12,40	0.52602	0.52602	3	3	20:24
TM_O_PGSUSE300426C170.00	0./00	14.00	-26,51	14.00	14.00	2	150	20:22
F_CNHTRY1226	12/26	8.3448	0,54	8.3448	9.1827	2	8	20:24
F_TLREF1M0526	05/26	31.950	-19,98	31.950	47.910	2	1	18:10
F_XSD250426	04/26	18,339.00	-1,03	18,339.00	18,571.00	2	6	23:15
F_XCUUSD0826	08/26	13,813.50	-0,62	13,813.50	13,813.50	1	28	23:15
F_TLREF1M0626	06/26	31.510	-20,05	31.510	31.510	1	0	18:10
F_GBPUSD1226	12/26	1.3550	0,00	1.3550	1.3550	1	10	20:24
F_GBPUSD0526	05/26	1.3429	0,00	1.3429	1.3429	1	16	20:24
F_X10XB0826	08/26	21,280.00	0,00	21,280.00	21,280.00	1	9	23:15
F_X10XB1226	12/26	23,350.00	0,00	23,350.00	23,350.00	1	3	23:15
F_CNHTRY0626	06/26	7.0301	0,00	7.0301	7.0301	1	18	20:24
F_RUBTRY1226	12/26	0.73129	9,32	0.73129	0.73129	1	1	20:24
F_CNHTRY0426	04/26	6.6455	0,00	6.6455	6.6455	1	205	20:24
TM_O_USDTRYKE250526C52000	20/00	231.2	5,91	231.2	231.2	1	1	20:24
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_USDTRYKE040626C52000	20/00	0.0	0,00	0.0	0.0	0	0	19:16
TM_O_P_USDTRYKE300426C48	6C/48	0.0	0,00	0.0	0.0	0	0	19:16
TM_O_BIMASE300426P600.01	0./01	0.00	0,00	0.00	0.00	0	0	18:10
TM_O_USDTRYKE300426P46200	62/00	0.0	0,00	0.0	0.0	0	0	19:16
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	0	18:10
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_ELCBAS0726	07/26	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBAS0626	06/26	0.00	0,00	0.00	0.00	0	20	20:24
TM_O_XU030E300426C15249.00	9./00	0.00	0,00	0.00	0.00	0	0	19:16
TM_O_USDTRYKE300626C54000	40/00	0.0	0,00	0.0	0.0	0	0	19:16
TM_O_USDTRYKE300626C55000	50/00	0.0	0,00	0.0	0.0	0	0	19:16
TM_O_USDTRYKE300626C56000	60/00	0.0	0,00	0.0	0.0	0	0	19:16
TM_O_USDTRYKE300626C57000	70/00	0.0	0,00	0.0	0.0	0	0	19:16
F_RUBTRY0526	05/26	0.00000	0,00	0.00000	0.00000	0	0	18:10
F_RUBTRY0426	04/26	0.00000	0,00	0.00000	0.00000	0	0	18:10
F_ELCBAS0926	09/26	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBAS0426	04/26	0.00	0,00	0.00	0.00	0	20	20:24
F_SASX100426	04/26	0.00	0,00	0.00	0.00	0	0	18:10
F_SASX100626	06/26	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_ELCBAS0526	05/26	0.00	0,00	0.00	0.00	0	20	20:24
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
TM_O_USDTRYKE220526C52000	20/00	0.0	0,00	0.0	0.0	0	0	19:16
TM_O_USDTRYKE220526C51000	10/00	0.0	0,00	0.0	0.0	0	0	19:16
TM_O_USDTRYKE250526C51000	10/00	0.0	0,00	0.0	0.0	0	0	19:16
TM_O_PGSUSE010626P210.00	0./00	0.00	0,00	0.00	0.00	0	0	19:16
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_ELCBASQ428	Q4/28	0.00	0,00	0.00	0.00	0	0	18:10
TM_O_TUPRSE080526P238.00	8./00	0.00	0,00	0.00	0.00	0	0	19:16
TM_O_USDTRYKE090626C53000	30/00	0.0	0,00	0.0	0.0	0	0	19:16
TM_O_USDTRYKE300426C47050	70/50	0.0	0,00	0.0	0.0	0	0	19:16
F_TLREF1M1026	10/26	0.000	0,00	0.000	0.000	0	0	18:10
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_TLREF1M0426	04/26	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_XSD250826	08/26	0.00	0,00	0.00	0.00	0	0	23:15
F_P_USDTRY0426	04/26	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_USDTRY0626	06/26	0.0000	0,00	0.0000	0.0000	0	0	18:10
F_P_USDTRY0526	05/26	0.0000	0,00	0.0000	0.0000	0	0	18:10
F_TRT131130T14_0626	06/26	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_TRT020926T17_0626	06/26	0.000	0,00	0.000	0.000	0	0	18:10

VIOP 30 / BIST 30
VIOP $ / SERBEST $

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