Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :

Sözleşme	Vade	Son Fiyat	Değişim	Düşük	Yüksek	Hacim	AP	Güncelleme
F_SASA0526	05/26	3.59	0,00	3.38	3.65	19,200,530	11,458,900	20:17
F_ISCTR0526	05/26	14.87	-0,07	14.67	15.02	1,676,672	2,117,800	20:17
F_HEKTS0526	05/26	4.56	0,00	4.26	4.56	1,164,907	1,037,080	20:17
F_EREGL0526	05/26	41.90	0,14	38.99	41.94	661,339	592,898	20:17
F_YKBNK0526	05/26	40.16	0,20	38.94	40.48	645,239	840,110	20:17
F_SASA0626	06/26	3.69	0,27	3.48	3.75	639,910	624,158	20:17
F_ODAS0526	05/26	8.35	-0,12	8.13	8.47	602,662	763,899	20:17
F_KONTR0526	05/26	10.55	-0,28	10.21	10.81	575,822	547,736	20:17
F_USDTRY0526	05/26	45.9420	0,00	45.9390	45.9740	518,676	1,869,420	20:19
F_AKBNK0526	05/26	76.94	0,09	75.48	77.74	462,664	720,575	20:17
F_SISE0526	05/26	53.12	0,19	49.94	53.67	454,627	362,555	20:17
F_EKGYO0526	05/26	22.45	-0,04	21.77	22.63	439,928	533,808	20:17
F_PETKM0526	05/26	25.24	0,16	24.16	25.31	377,934	467,898	20:17
F_USDTRY0826	08/26	50.1310	-0,01	50.0610	50.1510	313,605	362,887	20:19
F_KRDMD0526	05/26	41.25	-0,12	40.22	41.54	270,769	205,899	20:17
F_TRALT0526	05/26	44.80	0,04	43.68	45.49	242,192	290,633	20:17
F_XU0300626	06/26	17,955.00	0,11	17,783.00	18,148.00	233,459	416,326	23:15
F_HALKB0526	05/26	40.82	0,79	40.11	41.19	229,459	284,786	20:17
FXU030N1	30/N1	17,924.00	-0,07	17,783.00	18,148.00	227,839	416,326	23:15
TM_O_YKBNKE250526C42.00	2./00	0.00	0,00	0.00	0.00	187,000	187,000	19:10
TM_O_YKBNKE300626C43.00	3./00	0.00	0,00	0.00	0.00	187,000	187,000	19:10
F_OYAKC0526	05/26	24.20	0,00	24.01	25.10	180,951	161,725	20:17
F_VAKBN0526	05/26	32.69	0,09	32.08	32.93	150,415	218,338	20:17
F_XAUTRYM0826	08/26	7,745.00	-0,28	7,745.00	7,815.20	140,359	232,048	20:19
F_AEFES0526	05/26	20.62	-0,34	20.42	21.01	132,646	284,365	20:17
F_THYAO0526	05/26	317.40	-0,09	313.00	321.50	113,534	250,721	20:17
F_SOKM0526	05/26	52.41	0,13	51.40	55.60	106,495	71,346	20:17
F_USDTRY0626	06/26	47.4720	0,02	47.4270	47.4800	106,224	986,199	20:19
F_TSKB0526	05/26	12.66	0,24	12.58	12.88	105,351	198,696	20:17
TM_O_ISCTRE010626C17.50	7./50	0.00	0,00	0.00	0.00	100,000	50,000	20:17
F_TTKOM0526	05/26	66.96	0,00	65.40	67.40	99,021	111,811	20:17
F_DOHOL0526	05/26	25.03	-0,12	24.71	25.38	98,682	203,165	20:17
F_ASTOR0526	05/26	331.95	0,30	317.25	337.40	96,840	41,106	20:17
F_GARAN0526	05/26	140.20	0,14	137.60	141.25	94,332	207,367	20:17
F_SAHOL0526	05/26	102.25	0,10	100.10	103.70	94,312	436,635	20:17
F_XAGUSD0626	06/26	81.530	0,04	80.180	82.400	84,115	161,566	23:15
F_TCELL0526	05/26	122.85	0,16	119.10	123.45	78,888	321,142	20:17
F_ISCTR0626	06/26	15.32	0,07	15.08	15.46	76,307	80,506	20:17
TM_O_USDTRYKE250526P46200	62/00	0.0	0,00	0.0	0.0	75,000	75,000	20:19
F_XAUTRYM0626	06/26	7,256.10	0,04	7,231.40	7,300.90	68,605	939,878	20:19
F_USDTRY0726	07/26	48.7690	-0,01	48.7170	48.7900	63,520	117,603	20:19
F_ASELS0526	05/26	435.75	-0,10	432.60	441.80	59,494	104,912	20:17
TM_O_AKBNKE310726P65.00	5./00	0.00	0,00	0.00	0.00	55,000	55,000	20:17
F_HEKTS0626	06/26	4.69	0,00	4.43	4.69	54,217	43,717	20:17
F_EREGL0626	06/26	42.48	0,09	39.60	42.50	53,886	89,912	20:17
F_TKFEN0526	05/26	157.90	0,10	149.65	158.80	46,964	58,090	20:17
F_FROTO0526	05/26	99.50	-0,02	99.10	100.95	46,553	89,899	20:17
F_KCHOL0526	05/26	217.45	0,02	212.80	219.70	45,707	208,139	20:17
F_TUPRS0526	05/26	263.70	0,00	262.60	268.35	42,026	109,588	20:17
TM_O_USDTRYKE090626C47250	72/50	0.0	0,00	0.0	0.0	40,000	20,000	20:19
F_PGSUS0526	05/26	187.70	0,27	184.45	189.15	39,593	115,498	20:17
F_XAUUSD0626	06/26	4,764.60	0,16	4,739.70	4,787.00	36,444	97,910	23:15
F_ENKAI0526	05/26	113.50	-0,22	113.00	116.30	29,648	36,609	20:17
F_YKBNK0626	06/26	41.33	0,46	40.03	41.61	28,621	45,264	20:17
F_ODAS0626	06/26	8.60	0,00	8.37	8.70	28,302	84,684	20:17
F_CIMSA0526	05/26	59.57	0,05	58.75	60.59	25,053	40,843	20:17
TM_O_USDTRYKE250526P45700	57/00	0.0	0,00	0.0	0.0	25,000	200,000	20:19
F_VAKBN0626	06/26	33.57	0,03	33.00	33.86	24,713	29,063	20:17
F_VESTL0526	05/26	29.24	-0,10	29.02	29.70	23,890	92,901	20:17
F_AKBNK0626	06/26	79.18	0,18	77.68	79.96	23,378	34,040	20:17
F_EKGYO0626	06/26	22.47	-0,09	21.81	22.63	22,001	49,042	20:17
F_AKSEN0526	05/26	88.47	-0,08	88.30	91.45	21,350	93,458	20:17
F_TRMET0526	05/26	125.50	-0,32	124.20	127.40	21,219	30,843	20:17
TM_O_USDTRYKE010626C51000	10/00	0.0	0,00	0.0	0.0	20,000	20,000	20:19
TM_O_USDTRYKE010626C46500	65/00	0.0	0,00	0.0	0.0	20,000	10,000	20:19
TM_O_USDTRYKE310726C48000	80/00	950.0	-28,17	950.0	1,200.0	20,000	36,820	20:19
F_SISE0626	06/26	54.27	0,31	50.85	54.70	19,055	41,126	20:17
F_TRALT0626	06/26	45.96	-0,11	44.95	46.75	18,725	26,539	20:17
F_BIMAS0526	05/26	808.00	0,05	793.60	819.00	15,555	27,644	20:17
F_ALARK0526	05/26	100.50	-0,35	100.10	102.20	14,901	73,789	20:17
F_KONTR0626	06/26	10.83	-0,37	10.48	11.04	14,503	16,796	20:17
F_XAGUSD0826	08/26	82.360	-0,07	81.320	83.170	14,195	15,310	23:15
F_TAVHL0526	05/26	290.05	-0,05	286.10	295.85	13,333	54,276	20:17
F_SASA0726	07/26	3.78	0,53	3.60	3.87	13,277	22,655	20:17
F_ULKER0526	05/26	132.75	-0,60	131.60	133.95	13,095	32,960	20:17
TM_O_KCHOLE310726C252.50	2./50	0.00	0,00	0.00	0.00	13,000	13,000	20:17
F_ARCLK0526	05/26	115.45	-0,52	115.45	117.90	12,563	38,742	20:17
F_HEKTS0726	07/26	4.86	0,00	4.54	4.86	11,880	10,524	20:17
F_TOASO0526	05/26	327.30	-0,09	319.10	329.60	10,275	27,083	20:17
F_PETKM0626	06/26	25.90	0,27	24.88	25.93	10,191	11,370	20:17
TM_O_PGSUSE250526P206.20	6./20	0.00	0,00	0.00	0.00	10,000	5,000	20:17
TM_O_USDTRYKE030626C52000	20/00	0.0	0,00	0.0	0.0	10,000	20,000	20:19
TM_O_EKGYOE250526P20.75	0./75	0.00	0,00	0.00	0.00	10,000	5,000	20:17
TM_O_USDTRYKE040626C46500	65/00	0.0	0,00	0.0	0.0	10,000	5,000	20:19
TM_O_USDTRYKE010626C52000	20/00	0.0	0,00	0.0	0.0	10,000	50,000	20:19
TM_O_USDTRYKE220526C46500	65/00	0.0	0,00	0.0	0.0	10,000	10,000	20:19
TM_O_GARANE250526P142.00	2./00	0.00	0,00	0.00	0.00	10,000	5,000	20:17
TM_O_USDTRYKE040626C47000	70/00	0.0	0,00	0.0	0.0	10,000	5,000	20:19
TM_O_USDTRYKE301026C52000	20/00	0.0	0,00	0.0	0.0	10,000	10,000	20:19
TM_O_USDTRYKE070726C47000	70/00	0.0	0,00	0.0	0.0	10,000	10,000	20:19
TM_O_ISCTRE080626C14.95	4./95	0.32	-54,93	0.32	0.57	10,000	5,000	20:17
TM_O_USDTRYKE201026C50300	03/00	0.0	0,00	0.0	0.0	10,000	10,000	20:19
F_ENJSA0526	05/26	122.50	-0,20	120.45	123.95	9,710	27,588	20:17
F_XAUUSD0826	08/26	4,835.20	0,22	4,812.30	4,853.80	9,023	20,980	23:15
F_BRSAN0526	05/26	616.60	0,13	606.30	636.70	7,935	5,268	20:17
F_AEFES0626	06/26	21.23	0,09	21.00	21.56	7,668	25,346	20:17
F_AEFES0726	07/26	22.20	1,00	21.65	22.20	7,506	347	20:17
F_GUBRF0526	05/26	620.00	0,11	601.30	621.50	7,368	16,819	20:17
F_THYAO0626	06/26	327.80	0,08	322.45	331.00	6,964	22,482	20:17
F_HALKB0626	06/26	41.59	-0,26	41.25	42.24	6,495	28,199	20:17
TM_O_EKGYOE250526P19.40	9./40	0.26	550,00	0.26	0.36	6,200	3,100	20:17
F_TSKB0626	06/26	13.00	0,23	12.94	13.21	6,042	11,330	20:17
F_USDTRY1226	12/26	55.8820	-0,11	55.7000	55.9730	6,019	750,646	20:19
TM_O_PETKME220526C22.00	2./00	2.17	-30,23	1.54	2.17	6,000	3,000	20:17
F_TTKOM0626	06/26	68.95	0,06	67.08	69.31	5,998	6,625	20:17
TM_O_PETKME250526C26.70	6./70	0.00	0,00	0.00	0.00	5,700	5,700	20:17
F_MGROS0526	05/26	697.00	-0,03	694.30	707.10	5,270	11,764	20:17
F_XLBNK0626	06/26	16,285.00	-0,06	16,018.00	16,441.00	5,261	6,051	23:15
F_ASELS0626	06/26	447.65	0,03	445.85	453.00	5,242	11,922	20:17
TM_O_EREGLE250526C36.50	6./50	0.00	0,00	0.00	0.00	5,000	5,000	20:17
TM_O_USDTRYKE140526C46400	64/00	0.0	0,00	0.0	0.0	5,000	5,000	19:10
F_OYAKC0626	06/26	24.87	0,00	24.71	26.15	4,704	3,884	20:17
F_ASTOR0626	06/26	339.45	0,21	324.90	345.00	4,386	6,232	20:17
TM_O_GARANE250526P134.00	4./00	0.00	0,00	0.00	0.00	4,280	2,140	20:17
F_PGSUS0626	06/26	192.55	0,05	190.00	194.10	4,199	8,750	20:17
F_SAHOL0626	06/26	105.20	0,14	103.10	106.65	4,139	10,593	20:17
TM_O_VAKBNE250526P32.02	2./02	0.36	-61,29	0.36	0.41	4,036	4,036	20:17
F_SOKM0626	06/26	53.73	-0,37	53.33	57.00	3,926	5,165	20:17
F_DOHOL0626	06/26	25.72	0,00	25.38	25.98	3,919	4,109	20:17
F_GARAN0626	06/26	144.05	0,14	141.45	145.05	3,891	6,968	20:17
TM_O_ISCTRE250526P14.51	4./51	0.27	-25,00	0.27	0.27	3,450	3,450	20:17
F_KRDMD0626	06/26	42.25	-0,17	41.31	42.52	3,168	7,213	20:17
TM_O_KCHOLE010626C225.00	5./00	0.00	0,00	0.00	0.00	3,140	1,570	20:17
TM_O_AKBNKE110526P68.00	8./00	0.67	6600,00	0.67	1.10	3,000	1,500	20:17
TM_O_USDTRYKE110626C49000	90/00	217.0	-29,80	117.0	217.0	3,000	1,500	20:19
F_ENKAI0626	06/26	116.50	0,00	116.30	118.95	2,934	4,251	20:17
F_FROTO0626	06/26	102.45	0,20	102.05	103.95	2,814	14,523	20:17
F_GUBRF0626	06/26	637.50	0,24	618.00	638.00	2,681	2,448	20:17
F_DOAS0526	05/26	189.80	0,13	188.75	192.00	2,643	6,251	20:17
F_TCELL0626	06/26	126.15	0,20	122.80	127.00	2,610	10,062	20:17
TM_O_ISCTRE250526P16.10	6./10	0.80	-42,45	0.80	1.26	2,600	1,300	20:17
TM_O_EKGYOE250526P19.76	9./76	0.31	416,67	0.31	0.31	2,500	2,500	20:17
F_XU0300826	08/26	18,920.00	0,06	18,755.00	19,109.00	2,331	8,776	23:15
F_KCHOL0626	06/26	223.90	0,00	219.20	226.05	2,290	4,826	20:17
TM_O_VAKBNE250526P32.01	2./01	0.50	-46,24	0.36	0.50	2,240	2,240	20:17
TM_O_SAHOLE140526C107.50	7./50	1.10	205,56	1.10	2.33	2,200	1,100	20:17
F_TKFEN0626	06/26	160.85	-0,03	153.35	162.20	2,150	1,982	20:17
TM_O_GARANE250526P153.50	3./50	0.00	0,00	0.00	0.00	2,140	2,140	20:17
TM_O_EKGYOE250526P19.75	9./75	0.33	450,00	0.26	0.33	2,000	1,000	20:17
TM_O_TUPRSE010626C280.00	0./00	0.00	0,00	0.00	0.00	2,000	1,000	20:17
TM_O_TCELLE250526P104.90	4./90	2.60	1900,00	2.60	2.78	2,000	1,000	20:17
TM_O_KCHOLE050626C215.00	5./00	0.00	0,00	0.00	0.00	2,000	1,000	20:17
TM_O_EREGLE250526C37.02	7./02	2.00	-59,60	2.00	2.46	2,000	1,000	20:17
TM_O_TCELLE300626P115.05	5./05	4.20	68,67	4.20	4.51	2,000	1,000	20:17
F_TUPRS0626	06/26	271.55	0,07	270.20	275.75	1,991	5,945	20:17
TM_O_EREGLE250526P35.20	5./20	0.20	1900,00	0.20	0.20	1,700	1,700	19:10
TM_O_YKBNKE250526P35.10	5./10	0.32	357,14	0.32	0.43	1,700	850	20:17
TM_O_FROTOE250526C119.00	9./00	0.00	0,00	0.00	0.00	1,682	1,682	20:17
F_EREGL0726	07/26	43.63	0,18	40.00	43.65	1,565	1,260	20:17
TM_O_FROTOE250526P100.10	0./10	0.88	-75,56	0.88	1.05	1,462	1,462	20:17
TM_O_TCELLE250526C137.00	7./00	0.00	0,00	0.00	0.00	1,458	1,458	20:17
TM_O_USDTRYKE110526P46000	60/00	392.0	-40,45	392.0	420.0	1,435	1,000	20:19
TM_O_EKGYOE250526P22.51	2./51	0.60	-25,93	0.60	0.60	1,330	1,330	20:17
TM_O_EKGYOE250526C23.40	3./40	0.30	-21,05	0.30	0.43	1,330	665	20:17
TM_O_ISCTRE250526P16.40	6./40	1.06	-35,37	1.06	1.52	1,300	650	20:17
TM_O_THYAOE010626P315.00	5./00	0.00	0,00	0.00	0.00	1,280	640	20:17
TM_O_ISCTRE250526P16.80	6./80	1.62	-19,00	1.62	2.35	1,240	620	20:17
TM_O_ISCTRE250526P15.51	5./51	0.46	-50,54	0.46	0.46	1,178	1,178	20:17
TM_O_KCHOLE250526C226.00	6./00	3.69	24,24	3.69	5.19	1,140	570	20:17
TM_O_USDTRYKE220526C45500	55/00	505.0	-3,70	460.0	505.0	1,140	570	20:19
F_BIMAS0626	06/26	827.20	0,15	813.00	838.90	1,128	2,212	20:17
F_EURUSD0526	05/26	1.1794	0,02	1.1757	1.1801	1,079	26,129	20:19
F_EKGYO0726	07/26	23.21	0,00	22.49	23.28	1,075	540	20:17
F_TRMET0626	06/26	129.30	0,31	127.85	130.15	1,042	2,965	20:17
F_PETKM0726	07/26	26.52	-0,26	25.60	26.60	1,035	643	20:17
TM_O_ISCTRE250526P14.52	4./52	0.12	-67,57	0.12	0.12	1,030	1,030	20:17
TM_O_TCELLE300626P116.00	6./00	2.00	-27,01	2.00	2.00	1,000	1,000	20:17
TM_O_AKBNKE250526C87.50	7./50	1.24	552,63	1.24	1.24	1,000	4,588	20:17
TM_O_TCELLE010626C125.00	5./00	2.00	-46,95	2.00	4.22	1,000	500	20:17
TM_O_USDTRYKE110526C46000	60/00	865.0	6123,02	865.0	865.0	1,000	1,000	19:10
TM_O_SISEE250526C48.50	8./50	1.29	-71,01	1.19	1.29	1,000	500	20:17
F_GUBRF0726	07/26	660.50	0,15	638.50	661.30	994	6,435	20:17
TM_O_AKBNKE250526P76.01	6./01	0.65	-70,32	0.65	1.00	975	975	20:17
F_TAVHL0626	06/26	297.35	0,10	294.15	303.40	959	1,812	20:17
F_TSKB0726	07/26	13.40	-0,45	13.36	13.61	892	1,088	20:17
TM_O_TCELLE250526P116.00	6./00	2.10	38,16	2.10	2.10	850	850	20:17
TM_O_GARANE250526C155.80	5./80	3.26	352,78	3.26	3.26	847	847	20:17
TM_O_PGSUSE010626C210.00	0./00	2.14	30,49	2.14	4.28	800	400	20:17
TM_O_TCELLE250526C117.00	7./00	1.50	-78,13	1.50	2.10	800	400	20:17
TM_O_THYAOE250526P308.00	8./00	5.43	-9,65	5.43	5.43	787	787	20:17
TM_O_TCELLE250526P120.05	0./05	1.35	-53,77	1.35	1.55	725	725	20:17
TM_O_GARANE150526P135.50	5./50	1.35	-14,01	1.35	2.71	700	350	20:17
TM_O_SAHOLE250526P91.00	1./00	0.48	-11,11	0.48	0.62	660	330	20:17
TM_O_AKBNKE250526P78.01	8./01	1.90	-41,72	1.90	1.90	658	658	20:17
TM_O_YKBNKE250526P39.01	9./01	0.43	-48,81	0.43	0.43	653	653	20:17
F_ALARK0626	06/26	103.30	-0,19	103.00	105.10	644	1,267	20:17
F_AKSEN0626	06/26	91.06	0,12	90.82	94.25	631	2,769	20:17
F_ULKER0626	06/26	135.70	-0,07	134.50	136.00	606	3,625	20:17
TM_O_TTKOME250526P66.02	6./02	0.75	-53,99	0.75	0.75	600	600	20:17
TM_O_THYAOE140526C345.00	5./00	4.00	3900,00	4.00	7.90	600	300	20:17
TM_O_KCHOLE250526C204.00	4./00	6.60	-54,20	6.60	11.10	600	300	20:17
TM_O_TAVHLE250526P265.00	5./00	0.00	0,00	0.00	0.00	600	600	20:17
TM_O_TAVHLE250526P275.00	5./00	0.00	0,00	0.00	0.00	600	600	20:17
TM_O_TAVHLE250526P285.00	5./00	0.00	0,00	0.00	0.00	600	600	20:17
TM_O_FROTOE300626P110.05	0./05	3.81	-60,56	3.81	4.00	590	590	20:17
TM_O_FROTOE250526P105.05	5./05	2.28	-66,76	2.28	2.28	580	580	20:17
TM_O_TCELLE250526P107.00	7./00	0.30	36,36	0.30	0.43	580	290	20:17
TM_O_HALKBE250526P42.01	2./01	1.22	-49,17	1.22	1.22	565	565	20:17
F_HALKB0726	07/26	43.11	1,13	42.60	43.21	522	559	20:17
F_TOASO0626	06/26	333.30	-0,07	328.00	339.70	509	1,120	20:17
TM_O_ASELSE250526C455.00	5./00	0.00	0,00	0.00	0.00	500	500	20:17
TM_O_ASELSE250526C465.00	5./00	0.00	0,00	0.00	0.00	500	500	20:17
F_XAUTRYM1026	10/26	8,342.10	-0,03	8,316.60	8,383.20	496	2,486	20:19
F_ODAS0726	07/26	8.81	0,34	8.69	8.92	493	691	20:17
TM_O_AKBNKE250526P84.01	4./01	1.89	-75,61	1.89	1.89	490	490	20:17
F_KRDMD0726	07/26	43.54	0,11	42.63	43.84	490	270	20:17
F_VESTL0626	06/26	30.13	-0,03	29.86	30.50	477	2,964	20:17
F_MGROS0626	06/26	716.40	0,27	714.00	726.00	444	826	20:17
TM_O_ASELSE250526C445.00	5./00	0.00	0,00	0.00	0.00	412	412	20:17
TM_O_SISEE250526P49.01	9./01	0.40	2,56	0.40	0.40	410	410	20:17
F_TRALT0726	07/26	47.63	-0,21	46.59	48.01	394	568	20:17
TM_O_ARCLKE250526P115.05	5./05	1.30	-58,99	1.30	1.30	391	391	20:17
TM_O_TOASOE250526P312.00	2./00	4.87	-4,88	4.87	6.70	380	190	20:17
TM_O_THYAOE250526C325.00	5./00	3.32	-47,30	3.32	3.32	375	407	20:17
TM_O_TCELLE300626P125.05	5./05	2.85	-52,66	2.60	2.90	357	357	20:17
TM_O_TTKOME300626P70.01	0./01	2.10	-47,24	2.10	2.10	357	357	20:17
F_SISE0726	07/26	55.37	-0,14	53.00	56.46	355	2,439	20:17
TM_O_SAHOLE250526P100.05	0./05	2.47	-17,67	2.47	2.47	350	350	20:17
F_CIMSA0626	06/26	61.10	-0,03	60.47	61.94	344	1,234	20:17
F_USDTRY1026	10/26	52.9300	0,02	52.8520	52.9800	341	2,879	20:19
TM_O_TTKOME250526P66.01	6./01	0.70	-56,79	0.70	0.70	327	327	20:17
TM_O_TTKOME250526P68.02	8./02	2.20	-15,71	2.20	2.20	325	325	20:17
TM_O_ALARKE250526P98.01	8./01	2.90	62,92	2.90	2.90	306	306	20:17
TM_O_TCELLE300626P115.04	5./04	2.56	2,81	2.56	2.56	304	304	20:17
TM_O_KCHOLE250526P196.00	6./00	1.30	106,35	1.30	1.74	300	150	20:17
TM_O_THYAOE250526C349.99	9./99	7.63	515,32	7.63	7.63	295	295	20:17
F_BRSAN0626	06/26	634.00	0,71	625.70	651.90	282	344	20:17
F_DOHOL0726	07/26	26.40	-0,34	26.11	26.64	279	151	20:17
F_ENKAI0726	07/26	120.85	0,12	116.35	122.30	278	206	20:17
TM_O_KCHOLE250526P199.00	9./00	2.55	162,89	2.55	2.55	275	275	20:17
TM_O_KCHOLE250526P201.00	1./00	3.18	152,38	3.18	3.18	275	275	20:17
TM_O_AKBNKE300626P76.01	6./01	2.40	-15,19	2.40	2.40	270	270	20:17
TM_O_ARCLKE300626P115.05	5./05	2.90	-29,78	2.90	2.90	260	260	20:17
F_ARCLK0626	06/26	119.15	-0,71	118.90	120.70	252	1,535	20:17
TM_O_YKBNKE250526P39.50	9./50	0.90	-14,29	0.90	0.90	250	250	20:17
F_EURTRY1226	12/26	66.3000	0,10	66.0000	66.3000	248	812	20:19
F_XAGUSD1026	10/26	83.250	-0,02	82.190	84.800	247	379	23:15
TM_O_BIMASE250526C894.00	4./00	0.00	0,00	0.00	0.00	245	245	20:17
F_CNHTRY0526	05/26	6.8351	-0,07	6.8351	6.8443	244	244	20:19
F_SOKM0726	07/26	55.75	-0,25	55.09	59.91	242	275	20:17
TM_O_AKBNKE250526P88.60	8./60	3.73	-68,73	3.73	5.60	240	120	20:17
TM_O_AKBNKE250526P86.10	6./10	4.97	-48,28	4.97	7.10	236	118	20:17
TM_O_AKBNKE250526P88.50	8./50	5.65	-52,28	5.65	8.40	232	116	20:17
F_ISCTR0726	07/26	15.84	0,38	15.55	15.86	225	8,561	20:17
TM_O_PGSUSE150526P183.00	3./00	1.85	3,35	1.85	3.18	220	110	20:17
F_KONTR0726	07/26	11.12	-0,71	10.72	11.36	214	793	20:17
F_SAHOL0726	07/26	108.70	0,32	106.50	109.50	206	253	20:17
TM_O_TUPRSE250526C285.00	5./00	9.25	274,49	7.40	9.25	200	100	20:17
TM_O_BIMASE010626C780.00	0./00	20.90	-53,10	20.90	40.32	192	96	20:17
F_ENJSA0626	06/26	126.25	-0,08	124.10	126.65	186	607	20:17
F_AKBNK0726	07/26	81.31	-0,33	80.14	82.27	185	499	20:17
F_OYAKC0726	07/26	25.67	-0,12	25.50	26.61	171	184	20:17
F_XLBNK0826	08/26	17,295.00	-0,18	15,850.00	17,400.00	171	605	23:15
TM_O_KCHOLE250526P215.05	5./05	3.60	-34,90	3.60	3.60	167	167	20:17
F_EURUSD0626	06/26	1.1814	-0,02	1.1785	1.1822	167	4,756	20:19
TM_O_PGSUSE250526C214.00	4./00	1.25	155,10	1.25	1.80	160	80	20:17
F_FROTO0726	07/26	105.50	-0,42	105.30	107.00	160	453	20:17
TM_O_PGSUSE250526P195.05	5./05	4.90	-44,57	4.90	4.90	154	154	20:17
F_YKBNK0726	07/26	42.08	0,07	41.12	42.50	154	434	20:17
TM_O_TTKOME250526P68.03	8./03	2.30	-11,88	2.30	2.30	139	139	20:17
TM_O_TTKOME300626P72.01	2./01	2.60	-48,72	2.60	2.60	138	138	20:17
TM_O_THYAOE250526C313.00	3./00	4.65	-59,78	4.65	6.20	130	65	20:17
F_THYAO0726	07/26	337.85	0,04	333.00	340.85	125	221	20:17
TM_O_TTKOME250526P64.01	4./01	1.50	63,04	1.50	1.50	120	120	20:17
TM_O_PGSUSE250526P190.05	0./05	5.00	-16,53	5.00	5.00	104	104	20:17
F_DOAS0626	06/26	195.50	0,18	193.95	197.05	103	303	20:17
TM_O_SAHOLE250526P98.01	8./01	1.70	-22,02	1.70	1.70	102	102	20:17
TM_O_USDTRYKE300626C47500	75/00	530.5	-24,53	530.5	530.5	100	40,730	20:19
TM_O_FROTOE250526P100.05	0./05	1.10	-69,19	1.10	1.10	100	100	20:17
TM_O_THYAOE250526C340.01	0./01	5.00	99,20	4.00	5.00	100	50	20:17
TM_O_USDTRYKE250526C46500	65/00	127.5	-26,68	127.5	127.5	100	14,101	20:19
F_XPTUSD0626	06/26	2,085.00	0,90	2,061.30	2,108.30	99	885	23:15
TM_O_PGSUSE250526P216.00	6./00	14.00	-45,93	14.00	21.60	96	48	20:17
F_EURUSD1226	12/26	1.1910	-0,13	1.1870	1.1930	92	2,465	20:19
F_ASELS0726	07/26	460.35	-0,25	458.00	465.00	92	211	20:17
F_XAUUSD1026	10/26	4,902.20	0,00	4,883.20	4,919.80	91	207	23:15
TM_O_TTKOME250526P68.01	8./01	2.30	-11,54	2.30	2.30	89	89	20:17
F_XU0301226	12/26	20,520.00	-0,16	20,346.00	20,671.00	87	1,104	23:15
TM_O_GARANE250526P155.05	5./05	4.90	-68,99	4.90	4.90	77	77	20:17
F_TTKOM0726	07/26	70.93	0,07	68.93	71.41	77	175	20:17
F_ASTOR0726	07/26	345.00	-0,86	333.50	349.95	76	226	20:17
F_XPDUSD0626	06/26	1,490.00	-0,67	1,490.00	1,545.00	72	389	23:15
F_ARCLK0726	07/26	124.60	-0,04	124.15	125.65	72	54	20:17
F_VAKBN0726	07/26	34.88	1,16	34.05	34.98	72	94	20:17
F_VESTL0726	07/26	30.92	-0,42	30.67	31.22	67	101	20:17
F_AKSEN0726	07/26	94.02	0,06	93.00	95.57	61	79	20:17
F_XU0301026	10/26	19,780.00	-0,27	19,640.00	19,949.00	57	103	23:15
F_ULKER0726	07/26	139.55	-0,07	139.30	140.30	55	965	20:17
F_GARAN0726	07/26	148.20	-0,30	146.80	149.45	53	128	20:17
F_EURUSD0826	08/26	1.1845	0,19	1.1803	1.1849	45	234	20:19
F_USDTRY0227	02/27	58.5220	0,01	58.4800	58.5220	43	590	20:19
F_BIMAS0726	07/26	852.10	-0,27	798.70	857.40	41	48	20:17
F_PGSUS0726	07/26	198.00	0,00	196.50	198.85	40	188	20:17
F_USDTRY1126	11/26	54.4250	0,06	54.3100	54.4700	38	1,448	20:19
F_TUPRS0726	07/26	279.70	-0,52	279.70	282.80	38	73	20:17
F_KCHOL0726	07/26	230.65	-0,09	226.30	231.85	37	61	20:17
F_EURTRY0526	05/26	54.2450	0,02	54.0260	54.2500	34	5,758	20:19
F_MGROS0726	07/26	736.50	-0,98	735.00	746.30	34	38	20:17
F_TKFEN0726	07/26	165.00	0,40	159.95	165.50	31	124	20:17
F_USDTRY0926	09/26	51.4820	-0,10	51.4810	51.5690	29	11,148	20:19
F_DOAS0726	07/26	202.10	0,00	201.70	203.05	29	41	20:17
F_BRSAN0726	07/26	650.80	0,06	642.90	666.00	27	28	20:17
F_TOASO0726	07/26	341.15	0,06	338.75	350.80	22	50	20:17
F_CNHTRY0626	06/26	6.9865	0,00	6.9862	6.9865	21	30	20:19
F_ELCBASQ426	Q4/26	3,320.00	0,00	3,320.00	3,320.00	20	20	20:19
F_ELCBASQ326	Q3/26	3,350.00	0,00	3,350.00	3,350.00	20	20	20:19
F_TLREF1M0726	07/26	29.370	-20,79	29.370	44.020	19	10	18:10
F_EURTRY0826	08/26	59.2770	-0,43	59.2770	59.8000	16	44	20:19
F_TCELL0726	07/26	129.50	0,08	127.30	130.15	15	56	20:17
F_EURTRY0626	06/26	56.0900	0,21	55.5720	56.0900	14	3,094	20:19
F_TAVHL0726	07/26	309.40	1,14	304.00	309.40	13	42	20:17
F_USDTRY0427	04/27	61.4200	-0,07	61.4000	61.5000	12	2,543	20:19
F_USDTRY0627	06/27	63.7950	0,00	63.7950	63.7950	10	943	20:19
F_X10XB0626	06/26	20,650.00	0,72	20,369.00	20,658.00	10	39	23:15
TM_O_THYAOE250526C300.00	0./00	35.11	77,59	35.11	35.11	10	600	19:10
F_ALARK0726	07/26	107.55	0,05	106.90	108.40	7	29	20:17
F_XPTUSD1026	10/26	2,155.00	-0,58	2,150.00	2,190.00	6	6	23:15
F_GBPUSD0526	05/26	1.3608	0,00	1.3608	1.3608	6	31	20:19
F_GBPUSD0626	06/26	1.3630	0,00	1.3630	1.3630	6	16	20:19
F_USDTRY0127	01/27	57.1220	-0,08	57.1220	57.2000	5	1,075	20:19
F_USDTRY0527	05/27	62.7970	0,03	62.7040	62.8000	5	812	20:19
F_XLBNK1226	12/26	19,873.00	2,38	19,010.00	19,873.00	4	48	23:15
F_XLBNK1026	10/26	18,000.00	-0,28	18,000.00	18,100.00	4	9	23:15
F_XPDUSD0826	08/26	1,560.90	0,21	1,550.00	1,560.90	4	36	23:15
F_ENJSA0726	07/26	129.00	-0,15	128.75	130.00	4	343	20:17
F_RUBTRY0526	05/26	0.59008	0,00	0.59008	0.59008	3	0	18:10
F_USDTRY0727	07/27	65.2000	-0,01	65.2000	65.2180	3	458	20:19
F_USDTRY0327	03/27	59.9910	-0,01	59.9900	60.0000	3	7,602	20:19
TM_F_USDTRY150526	05/26	45.5600	0,35	45.3210	45.5600	3	10	20:19
F_XCUUSD0826	08/26	13,930.50	-0,80	13,930.50	14,200.00	3	52	23:15
F_CIMSA0726	07/26	62.55	0,00	62.55	62.55	2	31	20:17
F_X10XB1226	12/26	22,809.00	-3,76	22,801.00	22,809.00	2	4	23:15
F_X10XB0826	08/26	21,600.00	-0,14	21,600.00	21,662.00	2	7	23:15
F_XPDUSD1026	10/26	1,646.10	-0,13	1,646.10	1,650.50	2	2	23:15
F_XPTUSD0826	08/26	2,160.00	1,46	2,128.90	2,160.00	2	64	23:15
F_TRMET0726	07/26	131.00	0,00	131.00	131.00	2	56	20:17
F_TLREF1M0526	05/26	31.950	-19,98	31.950	47.910	2	1	18:10
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	20:19
F_RUBTRY1226	12/26	0.60221	-13,39	0.60221	0.60221	1	1	18:10
F_RUBTRY0626	06/26	0.60047	-5,01	0.60047	0.60047	1	2	20:19
F_CNHTRY1226	12/26	8.3239	0,00	8.3239	8.3239	1	8	20:19
F_USDTRY0827	08/27	66.7500	0,00	66.7500	66.7500	1	3	20:19
TM_O_USDTRYKE250526C52000	20/00	231.2	2259,18	231.2	231.2	1	1	20:19
F_X10XB1026	10/26	23,049.00	0,00	23,049.00	23,049.00	1	6	23:15
F_XSD250626	06/26	19,069.00	0,00	19,069.00	19,069.00	1	26	23:15
TM_F_USDTRY120626	06/26	46.9100	0,00	46.9100	46.9100	1	3	20:19
F_XCUUSD0626	06/26	14,036.00	0,00	14,036.00	14,036.00	1	133	23:15
F_XAUUSDM2-M1	2-/M1	0.00	0,00	0.00	0.00	0	0	04:46
F_USDTRYM2-M1	2-/M1	0.0000	0,00	0.0000	0.0000	0	0	04:46
F_XU030M2-M1	2-/M1	0.00	0,00	0.00	0.00	0	0	04:46
TM_O_USDTRYKE040626C52000	20/00	0.0	0,00	0.0	0.0	0	0	19:10
TM_O_P_USDTRYKE250526P46200	62/00	0.0	0,00	0.0	0.0	0	0	19:10
F_GBPUSD0826	08/26	0.0000	0,00	0.0000	0.0000	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_RUBTRY0826	08/26	0.00000	0,00	0.00000	0.00000	0	0	18:10
F_CNHTRY0826	08/26	0.0000	0,00	0.0000	0.0000	0	0	18:10
TM_O_USDTRYKE280726C57000	70/00	0.0	0,00	0.0	0.0	0	0	19:10
TM_O_USDTRYKE280726C56000	60/00	0.0	0,00	0.0	0.0	0	0	19:10
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_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	20:19
TM_O_USDTRYKE300626C54000	40/00	0.0	0,00	0.0	0.0	0	0	19:10
TM_O_USDTRYKE300626C55000	50/00	0.0	0,00	0.0	0.0	0	0	19:10
TM_O_USDTRYKE300626C56000	60/00	0.0	0,00	0.0	0.0	0	0	19:10
TM_O_USDTRYKE300626C57000	70/00	0.0	0,00	0.0	0.0	0	0	19:10
F_ELCBAS0926	09/26	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	19:10
TM_O_USDTRYKE220526C51000	10/00	0.0	0,00	0.0	0.0	0	0	19:10
TM_O_USDTRYKE250526C51000	10/00	0.0	0,00	0.0	0.0	0	0	19:10
TM_O_AKBNKE250526P84.02	4./02	0.00	0,00	0.00	0.00	0	0	19:10
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	20:19
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_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
TM_O_PGSUSE010626P210.00	0./00	0.00	0,00	0.00	0.00	0	0	19:10
F_ELCBAS1026	10/26	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBASQ327	Q3/27	0.00	0,00	0.00	0.00	0	0	18:10
F_ELCBASQ428	Q4/28	0.00	0,00	0.00	0.00	0	0	18:10
TM_O_USDTRYKE090626C53000	30/00	0.0	0,00	0.0	0.0	0	0	19:10
F_XCUUSD1026	10/26	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_XSD251226	12/26	0.00	0,00	0.00	0.00	0	0	23:15
F_XSD251026	10/26	0.00	0,00	0.00	0.00	0	0	23:15
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_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.