Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :

Sözleşme	Vade	Son Fiyat	Değişim	Düşük	Yüksek	Hacim	AP	Güncelleme
F_SASA0626	06/26	2.84	2,16	2.78	2.87	4,815,184	8,969,880	20:29
F_ISCTR0626	06/26	14.02	4,08	13.52	14.06	1,818,054	2,097,850	20:29
F_HEKTS0626	06/26	4.31	5,38	4.10	4.32	1,098,807	1,141,740	20:29
F_AKBNK0626	06/26	67.80	3,40	65.95	68.42	843,161	1,053,780	20:29
F_YKBNK0626	06/26	35.98	4,71	34.60	36.35	748,532	868,231	20:29
F_EREGL0626	06/26	41.62	2,71	40.60	41.67	448,641	800,959	20:29
F_EKGYO0626	06/26	19.89	3,92	19.25	19.98	446,531	582,537	20:29
F_VAKBN0626	06/26	34.76	8,73	32.19	35.07	352,271	250,547	20:29
F_XU0300626	06/26	16,472.00	4,43	15,855.00	16,502.00	298,479	476,808	23:00
FXU030N1	30/N1	16,470.00	4,41	15,855.00	16,502.00	293,171	476,808	18:50
F_HALKB0626	06/26	49.41	10,00	45.03	49.41	282,716	363,113	20:29
F_ODAS0626	06/26	7.84	3,98	7.58	7.87	267,136	530,378	20:29
F_PETKM0626	06/26	24.29	3,27	21.90	24.31	233,248	216,667	20:29
F_USDTRY0626	06/26	47.0600	-0,05	47.0370	47.0760	232,136	2,444,350	20:31
F_KRDMD0626	06/26	42.22	1,44	41.40	42.53	228,611	124,154	20:29
F_SAHOL0626	06/26	95.90	4,74	91.89	96.08	216,945	369,113	20:29
TM_O_YKBNKE300626C43.00	3./00	0.00	0,00	0.00	0.00	187,000	187,000	19:25
TM_O_YKBNKE310826C45.00	5./00	0.00	0,00	0.00	0.00	187,000	187,000	20:29
F_TRALT0626	06/26	46.56	4,42	45.10	46.65	179,040	265,446	20:29
F_KONTR0626	06/26	7.82	0,51	7.70	7.99	158,607	248,784	20:29
F_GARAN0626	06/26	132.00	4,22	127.20	133.45	150,317	241,126	20:29
F_SISE0626	06/26	48.53	3,72	46.90	48.58	148,809	262,564	20:29
F_THYAO0626	06/26	307.80	2,87	302.00	308.65	129,287	288,422	20:29
F_TSKB0626	06/26	12.02	4,07	11.61	12.17	123,461	271,423	20:29
F_TTKOM0626	06/26	64.30	3,23	62.33	64.59	122,999	132,857	20:29
F_AEFES0626	06/26	20.62	3,98	19.94	20.74	112,269	189,166	20:29
F_ASTOR0626	06/26	370.70	10,00	335.65	370.70	89,749	40,212	20:29
F_TCELL0626	06/26	111.10	5,36	106.10	111.85	88,153	214,146	20:29
F_SASA0726	07/26	2.92	2,10	2.87	2.96	85,821	209,474	20:29
F_XAGUSD0626	06/26	75.610	1,08	75.190	77.340	85,539	218,256	22:59
F_FROTO0626	06/26	91.36	4,40	88.04	91.48	79,194	100,879	20:29
F_ASELS0626	06/26	418.80	6,17	392.75	418.85	65,157	105,201	20:29
F_DOHOL0626	06/26	24.22	4,98	23.10	24.26	61,346	161,766	20:29
F_XAUTRYM0626	06/26	6,820.00	0,69	6,815.80	6,890.60	61,335	871,638	20:31
TM_O_AKBNKE310726P65.00	5./00	0.00	0,00	0.00	0.00	60,000	115,000	20:29
F_OYAKC0626	06/26	21.52	1,94	21.23	21.68	54,551	164,832	20:29
F_KCHOL0626	06/26	199.20	4,21	191.75	199.40	54,426	209,173	20:29
F_TUPRS0626	06/26	257.00	2,33	244.40	257.35	46,056	130,333	20:29
TM_O_USDTRYKE090626C47250	72/50	0.0	0,00	0.0	0.0	40,000	20,000	20:31
F_TKFEN0626	06/26	158.80	3,49	154.00	160.00	33,673	44,265	20:29
F_PGSUS0626	06/26	176.50	4,13	171.10	176.75	32,910	116,040	20:29
F_ISCTR0726	07/26	14.42	4,04	13.95	14.48	30,873	38,592	20:29
TM_O_ISCTRE150626P13.80	3./80	0.00	0,00	0.00	0.00	30,000	15,000	20:29
F_USDTRY1226	12/26	55.8730	-0,40	55.8730	56.0500	26,621	803,924	20:31
F_USDTRY0726	07/26	48.4420	-0,03	48.4020	48.4630	26,081	284,298	20:31
F_XAGUSD0826	08/26	76.750	1,19	76.350	78.300	23,472	48,577	22:59
F_BIMAS0626N1	26/N1	385.00	2,89	372.75	387.50	23,415	22,494	20:29
F_AKSEN0626	06/26	81.59	2,42	79.60	82.30	21,389	86,397	20:29
TM_O_USDTRYKE300626C47750	77/50	0.0	0,00	0.0	0.0	20,000	20,000	20:31
TM_O_USDTRYKE110626C46500	65/00	0.0	0,00	0.0	0.0	20,000	10,000	20:31
F_ENKAI0626	06/26	101.70	2,75	99.15	102.15	19,657	32,391	20:29
F_XAUUSD0626	06/26	4,501.90	0,57	4,494.00	4,554.50	18,980	90,529	22:59
TM_O_YKBNKE150626C43.00	3./00	0.00	0,00	0.00	0.00	18,000	9,000	20:29
F_VESTL0626	06/26	27.57	1,73	27.02	27.83	17,648	66,872	20:29
F_SOKM0626	06/26	50.60	2,76	49.24	50.78	17,481	53,595	20:29
F_CIMSA0626	06/26	55.17	5,05	52.81	55.40	16,318	27,871	20:29
F_TSKB0726	07/26	12.39	3,94	12.08	12.52	16,048	22,211	20:29
F_HEKTS0726	07/26	4.44	5,21	4.23	4.44	15,420	30,093	20:29
F_TOASO0626	06/26	312.30	2,51	306.35	315.00	14,379	21,884	20:29
F_TAVHL0626	06/26	273.35	3,44	266.00	275.50	14,302	59,233	20:29
F_ULKER0626	06/26	115.55	2,57	112.85	115.70	13,917	32,346	20:29
F_BRSAN0626	06/26	556.20	0,40	544.00	564.90	13,443	7,751	20:29
TM_O_KCHOLE310726C252.50	2./50	0.00	0,00	0.00	0.00	13,000	13,000	20:29
F_TRMET0626	06/26	117.40	2,22	116.10	118.95	12,461	20,135	20:29
F_GUBRF0626	06/26	566.10	2,07	547.90	571.00	11,646	15,707	20:29
F_VAKBN0726	07/26	35.76	8,56	33.30	36.00	11,329	7,374	20:29
F_ALARK0626	06/26	102.70	3,84	99.22	102.70	10,889	69,748	20:29
TM_O_GARANE310726P147.00	7./00	0.00	0,00	0.00	0.00	10,000	5,000	20:29
TM_O_PGSUSE300626P208.30	8./30	0.00	0,00	0.00	0.00	10,000	5,000	20:29
TM_O_AKBNKE310826P61.00	1./00	0.00	0,00	0.00	0.00	10,000	10,000	20:29
TM_O_USDTRYKE191026C51250	12/50	0.0	0,00	0.0	0.0	10,000	10,000	20:31
TM_O_USDTRYKE301026C52000	20/00	0.0	0,00	0.0	0.0	10,000	10,000	20:31
TM_O_USDTRYKE070726C47000	70/00	0.0	0,00	0.0	0.0	10,000	10,000	20:31
TM_O_ISCTRE080626C14.95	4./95	0.32	3100,00	0.32	0.57	10,000	5,000	20:29
TM_O_USDTRYKE201026C50300	03/00	0.0	0,00	0.0	0.0	10,000	10,000	20:31
TM_O_USDTRYKE030626C52000	20/00	0.0	0,00	0.0	0.0	10,000	20,000	20:31
F_ODAS0726	07/26	8.06	3,87	7.80	8.08	9,679	13,816	20:29
F_USDTRY0826	08/26	49.8700	-0,06	49.8490	49.9000	9,319	439,950	20:31
F_HALKB0726	07/26	50.77	9,99	46.42	50.77	9,271	15,148	20:29
F_ARCLK0626	06/26	110.00	3,63	106.75	110.90	9,087	35,251	20:29
F_EKGYO0726	07/26	20.50	4,06	19.89	20.55	8,032	29,103	20:29
F_YKBNK0726	07/26	37.18	4,64	35.80	37.41	7,714	16,571	20:29
F_AKBNK0726	07/26	69.90	3,36	68.00	70.48	7,498	7,622	20:29
F_XU0300826	08/26	17,349.00	4,44	16,700.00	17,377.00	6,576	28,166	23:00
TM_O_EKGYOE300626P19.20	9./20	0.45	-19,64	0.45	0.65	6,400	3,200	20:29
F_ENJSA0626	06/26	116.65	2,41	112.85	116.70	6,366	12,659	20:29
F_MGROS0626	06/26	692.10	1,66	677.70	695.20	6,230	10,278	20:29
F_KONTR0726	07/26	7.97	0,13	7.88	8.10	5,571	11,207	20:29
TM_O_USDTRYKE310826C50000	00/00	0.0	0,00	0.0	0.0	5,000	5,000	20:31
TM_O_USDTRYKE040626C46500	65/00	0.0	0,00	0.0	0.0	5,000	5,000	20:31
TM_O_USDTRYKE040626C47000	70/00	0.0	0,00	0.0	0.0	5,000	5,000	20:31
F_PETKM0726	07/26	24.90	3,79	23.32	24.90	4,896	3,978	20:29
F_XLBNK0626	06/26	14,856.00	4,75	14,240.00	14,931.00	4,887	8,155	23:00
F_DOAS0626	06/26	192.50	2,56	186.75	193.90	4,726	3,676	20:29
F_GUBRF0726	07/26	586.30	1,88	566.30	590.40	4,687	1,269	20:29
F_GUBRF0826	08/26	607.80	4,04	591.00	635.00	4,662	4,619	20:29
F_XAUTRYM0826	08/26	7,328.00	0,65	7,311.00	7,390.00	4,626	274,216	20:31
F_SISE0726	07/26	49.99	3,74	48.41	50.10	4,426	5,407	20:29
F_AEFES0726	07/26	21.31	3,95	20.55	21.31	4,389	3,580	20:29
F_EREGL0726	07/26	42.72	2,45	41.87	42.81	4,285	4,308	20:29
TM_O_SISEE150626P46.50	6./50	0.75	-49,32	0.75	1.00	4,000	2,000	20:29
TM_O_TCELLE310726P109.00	9./00	0.00	0,00	0.00	0.00	4,000	2,000	20:29
F_TTKOM0726	07/26	65.89	3,54	63.59	66.08	3,721	3,946	20:29
F_ASTOR0726	07/26	377.85	10,00	343.45	377.85	3,656	2,907	20:29
F_XAUUSD0826	08/26	4,556.40	0,46	4,555.00	4,609.30	3,618	31,654	22:59
F_TCELL0726	07/26	115.15	5,79	109.65	115.15	3,488	1,422	20:29
TM_O_AKBNKE150626P72.00	2./00	0.67	-90,98	0.67	1.09	3,000	1,500	20:29
TM_O_USDTRYKE110626C49000	90/00	217.0	1450,00	117.0	217.0	3,000	1,500	20:31
F_USDTRY0926	09/26	51.3290	-0,17	51.2800	51.4060	2,864	15,408	20:31
F_TRALT0726	07/26	47.36	3,70	46.30	47.61	2,785	1,652	20:29
F_SASA0826	08/26	3.01	2,38	2.92	3.10	2,691	3,801	20:29
F_FROTO0726	07/26	94.22	4,13	90.93	94.22	2,473	4,914	20:29
F_USDTRY1026	10/26	52.8020	-0,25	52.8010	52.9010	2,473	7,153	20:31
F_THYAO0726	07/26	317.65	2,83	310.00	318.50	2,457	6,609	20:29
F_SAHOL0726	07/26	98.98	4,93	94.83	99.14	2,357	3,127	20:29
F_KRDMD0726	07/26	43.27	0,89	42.25	43.60	2,315	3,405	20:29
TM_O_YKBNKE300626C35.01	5./01	2.40	105,13	2.40	2.40	2,150	2,150	20:29
TM_O_GARANE300626P137.30	7./30	0.00	0,00	0.00	0.00	2,140	2,140	20:29
TM_O_GARANE300626P159.30	9./30	0.00	0,00	0.00	0.00	2,140	2,140	20:29
TM_O_YKBNKE300626C34.01	4./01	3.10	91,36	3.10	3.10	2,000	2,000	20:29
TM_O_KCHOLE050626C215.00	5./00	0.00	0,00	0.00	0.00	2,000	1,000	20:29
TM_O_YKBNKE150626P36.60	6./60	0.72	-74,74	0.72	0.91	2,000	1,000	20:29
TM_O_TCELLE300626P115.05	5./05	4.20	-59,69	4.20	4.51	2,000	1,000	20:29
F_PGSUS0726	07/26	180.25	3,32	175.55	180.55	1,936	2,715	20:29
F_SISE0826	08/26	51.36	2,76	50.00	51.43	1,928	2,051	20:29
F_XAGUSD1026	10/26	77.550	1,21	77.550	79.160	1,828	4,430	22:37
TM_O_YKBNKE150626C39.90	9./90	0.73	3550,00	0.73	0.73	1,700	1,700	19:25
F_ASELS0726	07/26	429.20	5,69	404.50	429.35	1,665	2,432	20:29
TM_O_AKBNKE300626P79.90	9./90	3.29	-76,42	3.29	5.80	1,518	759	20:29
TM_O_USDTRYKE310726C48000	80/00	770.0	-19,46	748.9	770.0	1,500	37,320	20:31
F_TRALT0826	08/26	48.61	1,27	47.65	48.75	1,457	415	20:29
F_USDTRY0127	01/27	57.3520	-0,25	57.3520	57.5500	1,409	1,669	20:31
F_EURUSD0626	06/26	1.1668	0,22	1.1661	1.1678	1,365	19,437	20:31
F_TKFEN0726	07/26	162.30	4,41	157.30	163.40	1,281	1,249	20:29
F_AKBNK0826	08/26	72.00	3,39	70.71	72.40	1,207	1,200	20:29
F_DOHOL0726	07/26	24.95	4,79	23.85	24.95	1,156	1,862	20:29
F_OYAKC0726	07/26	22.27	2,20	21.79	22.32	1,062	13,879	20:29
F_GARAN0726	07/26	135.90	4,02	131.50	137.10	1,056	1,640	20:29
TM_O_USDTRYKE300626C47500	75/00	275.0	-19,26	275.0	275.0	1,050	43,415	20:31
F_USDTRY0327	03/27	60.4000	0,01	60.3450	60.4000	1,038	9,807	20:31
TM_O_TCELLE300626P116.00	6./00	2.00	-82,11	2.00	2.00	1,000	1,000	20:29
TM_O_ENKAIE300626P96.50	6./50	2.55	0,00	2.55	3.40	1,000	500	20:29
F_TUPRS0726	07/26	264.55	2,50	252.20	265.00	889	616	20:29
TM_O_TTKOME300626P66.01	6./01	1.96	-56,83	1.96	2.50	852	852	20:29
F_XAUTRYM1026	10/26	7,884.00	0,57	7,870.00	7,953.80	819	4,696	20:31
TM_O_AKBNKE150626C75.00	5./00	0.96	1820,00	0.96	1.92	800	400	20:29
F_HALKB0826	08/26	52.42	9,99	48.60	52.42	774	663	20:29
F_TKFEN0826	08/26	166.50	4,59	160.00	166.80	757	729	20:29
TM_O_FROTOE300626P83.50	3./50	0.80	-54,80	0.80	1.10	700	350	20:29
TM_O_SAHOLE300626P87.50	7./50	0.53	-79,77	0.53	0.71	680	340	20:29
F_TOASO0726	07/26	319.50	1,25	315.70	324.45	671	250	20:29
TM_O_THYAOE300626P322.00	2./00	0.00	0,00	0.00	0.00	640	640	20:29
F_EKGYO0826	08/26	21.10	3,89	20.50	22.03	624	653	20:29
F_EREGL0826	08/26	43.77	2,67	40.94	44.55	612	214	20:29
F_ULKER0726	07/26	119.15	1,71	116.80	119.20	601	1,828	20:29
TM_O_KCHOLE250626C220.00	0./00	4.67	915,22	4.67	5.30	600	300	20:29
TM_O_FROTOE300626P110.05	0./05	3.81	-82,39	3.81	4.00	590	590	20:29
TM_O_TCELLE300626P103.00	3./00	0.70	-77,20	0.70	0.94	580	290	20:29
TM_O_YKBNKE300626P36.10	6./10	1.74	-27,50	1.74	1.74	555	555	20:29
TM_O_TTKOME300626P66.03	6./03	2.28	-49,89	2.28	2.28	540	540	20:29
F_KCHOL0726	07/26	205.20	3,64	198.55	205.55	508	1,148	20:29
F_SOKM0726	07/26	52.01	2,62	50.84	52.15	490	932	20:29
TM_O_TTKOME300626P72.02	2./02	2.16	-76,82	2.00	2.16	485	485	20:29
TM_O_EKGYOE300626P21.01	1./01	0.61	-60,90	0.61	0.61	457	457	20:29
F_ARCLK0726	07/26	113.50	3,51	110.25	113.50	420	1,061	20:29
TM_O_SAHOLE300626P96.01	6./01	2.14	-69,21	2.14	2.14	420	420	20:29
TM_O_GARANE150626C137.00	7./00	1.93	286,00	1.93	3.86	400	200	20:29
TM_O_GARANE180626P125.00	5./00	1.25	-65,56	1.25	1.60	400	200	20:29
TM_O_BIMASE300626C382.00	2./00	5.75	0,00	5.75	11.50	384	192	20:29
F_YKBNK0826	08/26	37.99	3,35	37.20	38.21	384	262	20:29
TM_O_KCHOLE300626C201.00	1./00	4.15	0,00	4.15	5.68	380	190	20:29
TM_O_TCELLE300626P125.05	5./05	2.85	-85,04	2.60	2.90	357	357	20:29
TM_O_TTKOME300626P70.01	0./01	2.10	-72,40	2.10	2.10	357	357	20:29
F_PETKM0826	08/26	25.03	1,13	22.30	25.50	353	35	20:29
TM_O_ARCLKE300626P120.05	0./05	2.71	-80,09	2.71	3.00	352	352	20:29
TM_O_EKGYOE300626P24.01	4./01	0.80	-80,58	0.80	0.80	345	345	20:29
F_AKSEN0726	07/26	84.19	2,40	82.30	84.72	340	2,152	20:29
F_USDTRY1126	11/26	54.6200	-0,10	54.3600	54.6200	318	2,783	20:31
TM_O_TCELLE300626P115.04	5./04	2.56	-75,43	2.56	2.56	304	304	20:29
TM_O_SISEE300626C49.99	9./99	0.60	0,00	0.60	0.60	300	300	20:29
F_EURTRY0826	08/26	58.2600	0,43	58.0000	58.2800	299	1,047	20:31
F_ENJSA0726	07/26	119.60	1,48	116.50	119.60	295	795	20:29
TM_O_AKBNKE300626P68.10	8./10	2.40	-41,03	2.40	2.40	294	294	20:29
F_BRSAN0726	07/26	570.00	0,97	559.00	578.40	294	191	20:29
F_USDTRY0227	02/27	58.8500	-0,16	58.8500	58.8500	272	1,065	20:31
TM_O_THYAOE300626C313.00	3./00	7.25	6,93	7.25	9.67	270	135	20:29
TM_O_AKBNKE300626P76.01	6./01	2.40	-76,86	2.40	2.40	270	270	20:29
F_ENKAI0726	07/26	104.60	2,15	102.50	104.95	267	1,069	20:29
TM_O_ARCLKE300626P115.05	5./05	2.90	-69,79	2.90	2.90	260	260	20:29
TM_O_AKBNKE300626P77.50	7./50	3.96	-66,21	3.96	5.65	260	130	20:29
F_DOAS0826	08/26	186.85	1,91	181.90	186.85	252	274	20:29
F_DOHOL0826	08/26	25.37	3,34	24.57	25.37	240	148	20:29
TM_O_HALKBE300626P42.01	2./01	1.10	1,85	1.10	1.10	238	238	20:29
F_AEFES0826	08/26	21.70	3,38	21.24	21.70	232	180	20:29
F_TAVHL0726	07/26	280.80	3,90	270.40	281.45	225	463	20:29
F_PGSUS0826	08/26	184.50	2,67	180.70	184.95	221	314	20:29
F_TRMET0726	07/26	121.05	2,20	119.80	121.45	216	929	20:29
F_HEKTS0826	08/26	4.55	4,84	4.40	4.55	215	447	20:29
F_VESTL0726	07/26	28.55	1,86	27.92	28.60	210	947	20:29
F_ASTOR0826	08/26	383.25	9,99	354.20	383.25	206	212	20:29
F_MGROS0726	07/26	714.40	2,04	698.00	714.40	205	189	20:29
F_THYAO0826	08/26	326.00	2,68	321.00	326.30	204	323	20:29
F_BIMAS0726N1	26/N1	394.70	2,87	383.00	397.95	201	390	20:29
TM_O_XU030E310826P15050.00	0./00	185.00	-45,07	160.00	185.00	200	100	20:31
TM_O_THYAOE300626P289.00	9./00	2.50	-62,85	2.50	3.43	200	100	20:29
TM_O_PGSUSE300626P189.00	9./00	7.49	-56,68	7.49	7.49	200	200	20:29
TM_O_THYAOE020726C320.00	0./00	3.04	0,00	3.04	6.04	200	100	20:29
F_FROTO0826	08/26	96.92	4,63	93.92	96.92	198	359	20:29
F_ODAS0826	08/26	8.29	1,10	8.13	8.31	182	692	20:29
F_CIMSA0726	07/26	57.00	5,50	54.59	57.00	178	565	20:29
F_ALARK0726	07/26	105.50	3,48	102.70	105.50	174	303	20:29
F_SAHOL0826	08/26	102.25	4,33	98.98	102.25	172	374	20:29
TM_O_TTKOME300626P66.02	6./02	1.75	-61,54	1.75	1.75	166	166	20:29
F_DOAS0726	07/26	196.60	2,13	191.35	196.65	162	431	20:29
F_EURUSD1226	12/26	1.1780	-0,07	1.1780	1.1802	156	3,060	20:31
F_EURTRY0626	06/26	54.9600	0,26	54.8570	55.0010	154	6,391	20:31
F_USDTRY0427	04/27	61.9000	-0,16	61.8310	61.9600	145	2,178	20:31
TM_O_ARCLKE300626P115.10	5./10	3.95	-58,98	3.95	3.95	143	143	20:29
TM_O_THYAOE300626P293.00	3./00	5.40	0,00	5.40	7.20	140	70	20:29
F_VAKBN0826	08/26	36.80	6,73	34.40	37.13	139	91	20:29
F_ASELS0826	08/26	438.00	4,63	417.25	438.00	139	99	20:29
TM_O_TTKOME300626P72.01	2./01	2.60	-72,07	2.60	2.60	138	138	20:29
F_XU0301026	10/26	18,028.00	3,93	17,449.00	18,061.00	119	3,878	20:31
TM_O_SAHOLE300626C92.05	2./05	5.30	22,40	5.30	5.30	110	110	20:29
TM_O_SAHOLE300626P94.05	4./05	5.30	-7,67	5.30	5.30	110	110	20:29
F_CNHTRY0626	06/26	6.9799	0,01	6.9790	6.9799	105	45	20:31
TM_O_ALARKE300626P105.05	5./05	2.52	-67,77	2.52	2.52	102	102	20:29
TM_O_THYAOE300626P295.00	5./00	5.00	-45,05	5.00	5.00	100	100	20:29
F_KRDMD0826	08/26	44.18	0,73	43.80	44.94	91	48	20:29
F_XLBNK0826	08/26	15,819.00	4,34	15,149.00	15,905.00	91	1,725	20:31
F_XAUUSD1026	10/26	4,628.20	0,71	4,628.20	4,679.70	89	264	20:31
F_ISCTR0826	08/26	14.82	3,85	14.50	14.82	85	263	20:29
F_SOKM0826	08/26	53.58	2,68	52.66	53.65	68	21	20:29
TM_O_THYAOE300626P311.00	1./00	11.15	0,00	11.15	11.15	65	65	20:29
F_USDTRY0527	05/27	63.4000	-0,17	63.4000	63.5000	56	544	20:31
F_ARCLK0826	08/26	115.50	2,94	113.60	115.75	49	59	20:29
F_TCELL0826	08/26	117.85	3,92	114.15	117.85	49	48	20:29
F_XPTUSD0626	06/26	1,964.70	0,93	1,948.30	1,999.50	46	851	20:31
F_TUPRS0826	08/26	270.00	2,37	259.50	270.00	45	60	20:29
F_TTKOM0826	08/26	66.80	3,12	66.28	67.04	42	108	20:29
TM_O_TCELLE300626P125.06	5./06	4.30	-77,44	4.30	4.30	42	42	20:29
F_XU0301226	12/26	18,928.00	2,91	18,502.00	18,997.00	41	913	20:31
TM_F_USDTRY240626	06/26	47.2990	1,08	45.9340	47.3150	40	1	20:31
F_TSKB0826	08/26	12.95	5,46	12.66	12.95	37	38	20:29
TM_O_THYAOE300626P290.05	0./05	11.00	54,71	11.00	11.00	35	35	20:29
TM_O_THYAOE300626C300.05	0./05	11.00	-7,09	11.00	11.00	35	35	20:29
TM_O_THYAOE300626P310.10	0./10	7.30	0,00	7.30	7.30	35	35	20:29
TM_O_THYAOE300626P310.05	0./05	9.50	-44,38	9.50	9.50	35	35	20:29
TM_O_THYAOE300626C310.05	0./05	9.50	22,42	9.50	9.50	35	35	20:29
F_KCHOL0826	08/26	208.20	1,59	205.90	210.45	34	42	20:29
TM_O_THYAOE300626P296.00	6./00	6.83	-28,41	6.83	6.83	33	33	20:29
F_ULKER0826	08/26	123.55	2,28	120.40	123.55	32	93	20:29
F_CIMSA0826	08/26	57.93	2,03	56.73	57.93	29	29	20:29
F_GARAN0826	08/26	140.00	3,51	136.85	140.60	28	53	20:29
F_EURTRY0726	07/26	56.6700	0,05	56.5010	56.6700	27	48	20:31
F_TAVHL0826	08/26	287.65	2,71	281.80	289.25	27	34	20:29
F_USDTRY0727	07/27	66.3000	-0,03	66.3000	66.4110	26	385	20:31
F_USDTRY0827	08/27	67.9110	-0,49	67.9110	68.6980	26	188	20:31
F_BRSAN0826	08/26	589.10	0,96	577.20	591.20	24	18	20:29
F_MGROS0826	08/26	731.00	-0,45	721.00	731.00	23	21	20:29
F_EURUSD0726	07/26	1.1683	0,23	1.1677	1.1690	21	173	20:31
F_XCUUSD0826	08/26	15,125.00	0,22	14,999.00	16,528.50	21	77	20:31
F_ELCBASQ326	Q3/26	3,350.00	0,00	3,350.00	3,350.00	20	20	20:31
F_ELCBASQ426	Q4/26	3,320.00	0,00	3,320.00	3,320.00	20	20	20:31
F_TLREF1M0726	07/26	29.370	-20,79	29.370	44.020	19	10	18:10
F_BIMAS0826	08/26	406.95	1,86	395.00	406.95	19	26	20:29
F_TRMET0826	08/26	124.55	0,57	122.85	125.45	17	11	20:29
F_ALARK0826	08/26	101.90	-4,86	101.90	109.15	14	7	20:29
F_XCUUSD0626	06/26	14,900.50	3,45	14,595.00	14,900.50	12	183	22:02
F_TOASO0826	08/26	326.60	-0,82	325.50	330.30	12	13	20:29
F_USDTRY0927	09/27	69.5750	-0,17	69.5750	69.5770	12	70	20:31
F_ENJSA0826	08/26	125.10	3,86	117.15	125.90	11	12	20:29
F_ENKAI0826	08/26	103.70	-3,76	103.70	118.35	11	8	20:29
F_X10XB0626	06/26	19,387.00	3,70	18,783.00	19,387.00	10	34	20:31
F_EURTRY1226	12/26	66.2600	-0,02	66.0900	66.4440	10	1,026	20:31
F_CNHTRY0826	08/26	7.4204	0,00	7.4204	7.4204	10	10	20:31
F_XPDUSD0626	06/26	1,388.60	1,36	1,384.00	1,410.40	9	501	20:31
F_AKSEN0826	08/26	84.07	-3,40	84.05	87.99	8	4	20:29
F_OYAKC0826	08/26	23.01	1,63	22.75	23.01	7	67	20:29
F_GBPUSD0826	08/26	1.3560	0,00	1.3560	1.3560	7	7	20:31
F_VESTL0826	08/26	29.42	1,06	28.76	29.42	6	4	20:29
F_EURUSD0826	08/26	1.1714	0,39	1.1690	1.1714	6	728	20:31
F_XLBNK1026	10/26	16,738.00	3,43	16,348.00	16,738.00	5	54	23:00
F_X10XB1026	10/26	20,651.00	-0,24	20,651.00	20,844.00	4	9	20:31
F_GBPUSD0626	06/26	1.3400	-0,18	1.3400	1.3494	4	16	20:31
F_XPDUSD0826	08/26	1,419.30	-3,21	1,419.30	1,469.00	4	52	20:31
F_XPTUSD1026	10/26	2,040.00	1,24	2,030.50	2,040.00	3	51	20:31
F_XLBNK1226	12/26	17,799.00	3,27	17,498.00	17,799.00	3	76	22:40
F_X10XB0826	08/26	20,259.00	3,48	19,823.00	20,259.00	2	11	20:31
F_RUBTRY0626	06/26	0.56900	-10,34	0.56900	0.56900	2	2	18:10
TM_O_USDTRYKE310826C48500	85/00	1,500.0	-3,78	1,500.0	1,500.0	2	5,002	20:31
TM_O_USDTRYKE310826C49000	90/00	1,300.0	-1,63	1,300.0	1,300.0	2	20,002	20:31
F_XPTUSD0826	08/26	2,000.00	-1,62	2,000.00	2,001.40	2	84	20:31
F_XPDUSD1026	10/26	1,501.80	2,16	1,501.80	1,501.80	1	2	20:31
TM_F_USDTRY120626	06/26	46.0610	-0,25	46.0610	46.0610	1	4	20:31
F_XSD250626	06/26	17,409.00	1,93	17,409.00	17,409.00	1	28	20:31
F_XCUUSD1026	10/26	15,199.50	-3,07	15,199.50	15,199.50	1	13	20:31
F_RUBTRY1226	12/26	0.60221	-17,83	0.60221	0.60221	1	1	18:10
F_CNHTRY1226	12/26	8.3239	0,00	8.3239	8.3239	1	8	20:31
F_X10XB1226	12/26	22,010.00	0,59	22,010.00	22,010.00	1	5	20:31
F_USDTRY0627	06/27	64.8800	-0,08	64.8800	64.8800	1	628	20:31
F_GBPUSD1226	12/26	1.3550	0,00	1.3550	1.3550	1	10	20:31
F_TLREF1M0626	06/26	31.510	-20,05	31.510	31.510	1	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
TM_O_USDTRYKE040626C52000	20/00	0.0	0,00	0.0	0.0	0	0	18:10
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_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	0	18:10
F_ELCBAS0626	06/26	0.00	0,00	0.00	0.00	0	20	20:31
TM_O_USDTRYKE300626C54000	40/00	0.0	0,00	0.0	0.0	0	0	19:25
TM_O_USDTRYKE300626C55000	50/00	0.0	0,00	0.0	0.0	0	0	19:25
TM_O_USDTRYKE300626C56000	60/00	0.0	0,00	0.0	0.0	0	0	19:25
TM_O_USDTRYKE300626C57000	70/00	0.0	0,00	0.0	0.0	0	0	19:25
F_CNHTRY0726	07/26	0.0000	0,00	0.0000	0.0000	0	0	18:10
F_RUBTRY0826	08/26	0.00000	0,00	0.00000	0.00000	0	0	18:10
TM_O_USDTRYKE280726C57000	70/00	0.0	0,00	0.0	0.0	0	0	19:25
TM_O_USDTRYKE280726C56000	60/00	0.0	0,00	0.0	0.0	0	0	19:25
F_RUBTRY0726	07/26	0.00000	0,00	0.00000	0.00000	0	0	18:10
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_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_GBPUSD0726	07/26	0.0000	0,00	0.0000	0.0000	0	0	18:10
TM_O_TOASOE300626C313.00	3./00	0.00	0,00	0.00	0.00	0	0	19:25
TM_O_USDTRYKE090626C53000	30/00	0.0	0,00	0.0	0.0	0	0	18:10
TM_O_YKBNKE310826C44.50	4./50	0.00	0,00	0.00	0.00	0	0	19:25
TM_O_USDTRYKE080626C46651	66/51	0.0	0,00	0.0	0.0	0	0	19:25
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
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_SASX100626	06/26	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	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_XSD251226	12/26	0.00	0,00	0.00	0.00	0	0	18:50
F_XSD251026	10/26	0.00	0,00	0.00	0.00	0	0	18:50
F_XSD250826	08/26	0.00	0,00	0.00	0.00	0	0	18:50
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_USDTRY0626	06/26	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_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.