Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :

Sözleşme	Vade	Son Fiyat	Değişim	Düşük	Yüksek	Hacim	AP	Güncelleme
F_SASA1026	10/26	1.82	0,55	1.79	1.85	3,289,069	6,574,420	09:01
F_ISCTR1026	10/26	13.29	0,08	13.07	13.47	1,687,172	3,172,410	09:01
F_YKBNK1026	10/26	36.84	0,16	36.00	37.06	685,127	1,660,920	09:01
F_AKBNK1026	10/26	68.94	0,07	67.43	68.99	472,732	1,099,710	09:01
F_PETKM1026	10/26	20.64	0,24	20.14	21.13	441,351	366,404	09:01
F_SASA1126	11/26	1.86	0,00	1.83	1.89	399,435	884,889	09:01
F_HEKTS1026	10/26	2.12	0,00	2.07	2.16	390,512	843,677	09:01
F_EKGYO1026	10/26	20.07	0,10	19.60	20.07	372,157	877,228	09:01
F_XU0301026	10/26	15,195.00	0,15	15,042.00	15,304.00	278,469	484,618	09:01
FXU030N1	30/N1	15,174.00	0,01	15,042.00	15,304.00	275,054	484,618	09:01
F_TRALT1026	10/26	43.45	0,02	42.37	44.02	250,475	233,151	09:01
F_EREGL1026	10/26	37.92	0,08	37.11	37.99	208,440	547,340	09:01
TM_O_YKBNKE301026C45.00	5./00	0.00	0,00	0.00	0.00	187,000	187,000	08:01
TM_O_YKBNKE311226C44.50	4./50	0.00	0,00	0.00	0.00	187,000	187,000	08:01
TM_O_YKBNKE301126C45.50	5./50	0.00	0,00	0.00	0.00	187,000	187,000	08:01
F_ODAS1026	10/26	5.83	0,52	5.72	5.90	159,573	540,354	09:01
TM_O_ISCTRE301026P11.70	1./70	0.00	0,00	0.00	0.00	140,000	70,000	08:01
F_KRDMD1026	10/26	43.52	-0,02	42.76	43.88	128,066	184,900	09:01
F_XAGUSD1026	10/26	57.620	0,61	56.150	57.630	118,920	247,744	09:01
F_TSKB1026	10/26	9.87	0,10	9.81	10.13	117,112	290,201	09:01
F_ASTOR1026	10/26	185.75	0,05	185.00	194.05	106,748	49,663	09:01
F_VAKBN1026	10/26	34.53	-0,06	34.05	35.15	98,769	220,924	09:01
F_AEFES1026	10/26	18.24	-0,22	18.17	18.57	98,614	224,355	09:01
F_GARAN1026	10/26	135.60	0,11	131.65	135.70	97,434	185,962	09:01
F_ISCTR1126	11/26	13.63	0,00	13.43	13.82	91,262	240,712	09:01
F_SAHOL1026	10/26	86.26	-0,06	85.07	86.82	91,253	560,365	09:01
F_SISE1026	10/26	37.77	0,00	37.45	38.28	80,712	328,923	09:01
F_USDTRY1126	11/26	51.3100	0,00	51.2930	51.3130	78,348	848,791	09:01
TM_O_USDTRYKE311226C62000	20/00	0.0	0,00	0.0	0.0	75,000	75,000	08:01
F_HALKB1026	10/26	43.95	0,16	42.67	44.04	69,035	295,411	09:01
F_THYAO1026	10/26	280.85	0,09	279.00	287.40	68,243	330,872	09:01
F_ASELS1026	10/26	355.70	0,01	347.15	356.15	63,575	163,067	09:01
F_VESTL1026	10/26	17.57	0,46	16.86	17.84	58,543	82,460	09:01
F_TKFEN1026	10/26	216.00	-0,35	205.00	221.00	56,197	25,716	09:01
F_XAUTRYM1026	10/26	6,687.70	-0,11	6,650.00	6,708.90	56,027	379,168	09:01
F_TCELL1026	10/26	99.39	0,20	98.53	100.25	50,454	209,497	09:01
TM_O_USDTRYKE130127C62000	20/00	0.0	0,00	0.0	0.0	50,000	50,000	08:01
F_DOHOL1026	10/26	18.03	-0,06	17.92	18.40	49,646	217,097	09:01
F_USDTRY1026	10/26	50.0000	-0,01	49.9920	50.0080	48,142	5,442,090	09:01
F_KCHOL1026	10/26	213.95	0,05	212.00	216.50	46,070	164,018	09:01
F_TUPRS1026	10/26	389.60	0,08	385.15	396.25	43,642	119,112	09:01
F_TTKOM1026	10/26	53.13	0,11	52.70	53.78	43,206	122,947	09:01
TM_O_USDTRYKE290127C53500	35/00	0.0	0,00	0.0	0.0	40,000	20,000	08:01
F_USDTRY1226	12/26	52.6000	0,00	52.5650	52.6200	39,215	843,135	09:01
F_ENKAI1026	10/26	78.83	0,03	78.44	80.86	34,905	69,448	09:01
TM_O_ISCTRE301026P12.20	2./20	0.00	0,00	0.00	0.00	32,000	16,000	08:01
F_FROTO1026	10/26	71.69	-0,08	71.69	73.05	30,489	122,341	09:01
TM_O_SAHOLE301026C92.50	2./50	0.00	0,00	0.00	0.00	30,000	30,000	08:01
TM_O_USDTRYKE150127C60000	00/00	0.0	0,00	0.0	0.0	30,000	30,000	08:01
F_PETKM1126	11/26	21.13	0,09	20.64	21.84	29,319	64,545	09:01
F_YKBNK1126	11/26	37.73	0,08	37.09	37.99	25,039	52,490	09:01
F_EKGYO1126	11/26	20.50	0,29	20.11	20.53	22,523	52,082	09:01
F_BIMAS1026	10/26	406.20	-0,06	403.80	414.50	22,439	43,575	09:01
F_AKBNK1126	11/26	70.74	0,03	69.24	70.76	21,034	42,210	09:01
TM_O_USDTRYKE280127C54000	40/00	0.0	0,00	0.0	0.0	20,000	20,000	08:01
TM_O_USDTRYKE250227C55000	50/00	0.0	0,00	0.0	0.0	20,000	20,000	08:01
F_OYAKC1026	10/26	20.07	-0,35	20.07	20.54	19,951	74,653	09:01
F_SOKM1026	10/26	58.56	0,17	58.02	59.81	19,286	24,270	09:01
F_PGSUS1026	10/26	130.85	-0,08	130.10	133.15	19,208	85,708	09:01
TM_O_YKBNKE280926C40.00	0./00	0.00	0,00	0.00	0.00	18,000	9,000	22:10
F_AKSEN1026	10/26	72.77	0,36	72.40	74.87	16,900	76,375	09:01
F_TRMET1026	10/26	129.30	-0,15	126.55	132.45	16,180	30,939	09:01
F_CIMSA1026	10/26	40.19	-0,22	39.97	40.97	16,009	72,272	09:01
F_XAUUSD1026	10/26	4,179.30	0,43	4,136.00	4,181.00	15,625	78,605	09:01
F_XAUTRYM1226	12/26	7,112.50	0,03	7,060.00	7,125.90	14,441	30,849	09:01
TM_O_KCHOLE301126C265.00	5./00	0.00	0,00	0.00	0.00	13,000	13,000	08:01
TM_O_KCHOLE311226C265.00	5./00	0.00	0,00	0.00	0.00	13,000	13,000	08:01
F_ALARK1026	10/26	110.40	0,05	108.55	111.00	12,761	45,048	09:01
F_HEKTS1126	11/26	2.16	0,00	2.11	2.21	12,097	75,685	09:01
F_ULKER1026	10/26	81.87	0,09	81.01	83.34	11,856	26,203	09:01
F_TOASO1026	10/26	250.00	0,04	247.10	256.25	11,293	42,836	09:01
F_XAGUSD1226	12/26	58.220	0,69	56.600	58.270	10,632	52,840	09:01
F_KRDMD1126	11/26	44.70	0,18	43.89	44.84	10,133	29,790	09:01
F_TRALT1126	11/26	44.55	0,07	43.44	45.14	10,075	30,424	09:01
TM_O_ISCTRE021026C13.85	3./85	0.14	1300,00	0.14	0.28	10,000	5,000	20:15
TM_O_USDTRYKE201026C50300	03/00	0.0	0,00	0.0	0.0	10,000	10,000	08:01
TM_O_USDTRYKE301126C50500	05/00	0.0	0,00	0.0	0.0	10,000	10,000	08:01
TM_O_USDTRYKE191026C51250	12/50	0.0	0,00	0.0	0.0	10,000	10,000	08:01
F_GUBRF1026	10/26	400.55	0,29	388.95	401.45	9,398	13,586	09:01
F_XU0301226	12/26	15,966.00	0,08	15,814.00	16,075.00	9,357	37,664	09:01
F_MGROS1026	10/26	475.25	-0,30	475.25	493.10	9,294	20,692	09:01
F_AEFES1126	11/26	18.70	0,00	18.60	18.99	8,380	34,756	09:01
F_TAVHL1026	10/26	274.25	-0,31	272.45	278.65	8,334	70,691	09:01
F_HALKB1126	11/26	43.91	-0,23	43.03	44.21	7,606	105,019	09:01
F_ASELS1126	11/26	364.40	-0,03	356.15	364.75	6,919	15,063	09:01
TM_O_ISCTRE301026P12.30	2./30	0.17	70,00	0.17	0.17	6,720	22,720	08:01
TM_O_GARANE301026P118.00	8./00	0.00	0,00	0.00	0.00	6,676	3,338	08:01
F_DOHOL1126	11/26	18.45	0,16	18.34	18.82	6,490	10,944	09:01
F_ASTOR1126	11/26	190.35	-0,03	190.00	198.50	6,406	6,143	09:01
F_ENJSA1026	10/26	114.45	-0,39	113.35	115.40	6,108	13,869	09:01
F_ARCLK1026	10/26	77.75	0,12	76.35	77.95	6,107	40,723	09:01
F_PGSUS1126	11/26	134.25	0,11	133.30	136.20	5,580	9,140	09:01
TM_O_AKBNKE280926C82.00	2./00	0.00	0,00	0.00	0.00	5,200	2,600	22:10
F_VAKBN1126	11/26	35.40	0,00	34.96	36.04	5,100	15,683	09:01
TM_O_USDTRYKE280127C53500	35/00	0.0	0,00	0.0	0.0	5,000	5,000	08:01
F_THYAO1126	11/26	287.80	-0,03	286.25	294.95	4,992	11,025	09:01
F_SISE1126	11/26	38.72	0,05	38.41	39.19	4,943	28,026	09:01
F_XLBNK1026	10/26	14,748.00	0,00	14,499.00	14,820.00	4,915	10,691	09:01
TM_O_EKGYOE301026P24.01	4./01	1.26	-67,36	1.17	1.48	4,780	4,780	08:01
F_GARAN1126	11/26	138.80	0,22	135.00	138.90	4,522	11,608	09:01
F_SASA1226	12/26	1.92	0,52	1.89	1.94	4,415	121,948	09:01
F_ODAS1126	11/26	5.94	0,00	5.87	6.02	4,373	30,488	09:01
F_TSKB1126	11/26	10.13	0,10	10.05	10.37	4,072	14,974	09:01
TM_O_ISCTRE301026C13.30	3./30	0.24	-44,19	0.24	0.33	4,000	2,000	08:01
F_ISCTR1226	12/26	14.00	0,36	13.80	14.18	3,834	2,284	09:01
F_XAUUSD1226	12/26	4,220.00	0,44	4,176.00	4,222.40	3,801	17,688	09:01
TM_O_EKGYOE301126P17.50	7./50	0.32	77,78	0.32	0.32	3,521	156,036	08:01
TM_O_USDTRYKE311226C52500	25/00	630.0	-5,55	620.0	630.0	3,393	69,443	08:01
TM_O_EKGYOE121026C22.20	2./20	0.30	2900,00	0.30	0.40	3,000	1,500	20:22
F_XAGUSD0227	02/27	58.730	0,48	57.200	58.730	2,998	9,288	09:01
F_BRSAN1026	10/26	668.90	-0,07	659.80	673.60	2,847	2,617	09:01
TM_O_EREGLE301026P36.30	6./30	0.52	-5,45	0.52	0.90	2,700	1,350	08:01
F_EREGL1126	11/26	38.85	0,13	38.08	38.85	2,680	15,535	09:17
TM_O_PGSUSE280926C155.00	5./00	0.00	0,00	0.00	0.00	2,660	1,330	22:10
F_BIMAS1126	11/26	417.15	-0,05	414.45	424.50	2,543	4,282	09:01
F_TTKOM1126	11/26	54.47	0,04	54.06	55.15	2,537	10,845	09:01
F_TKFEN1126	11/26	221.30	-0,20	210.50	225.40	2,530	3,355	09:01
F_FROTO1126	11/26	72.14	0,01	72.00	73.37	2,424	28,397	09:01
F_TUPRS1126	11/26	398.95	0,01	395.00	407.40	2,374	3,768	09:01
F_VESTL1126	11/26	18.02	0,56	17.30	18.22	2,362	5,893	09:01
F_SAHOL1126	11/26	88.40	-0,12	87.37	89.05	2,229	13,777	09:01
F_USDTRY0327	03/27	56.3990	0,00	56.3500	56.4000	2,225	39,322	09:01
F_AEFES1226	12/26	19.37	0,21	19.15	19.57	2,082	4,410	09:01
F_ENKAI1126	11/26	80.85	0,01	80.36	82.65	2,008	8,115	09:01
TM_O_EREGLE051126C42.00	2./00	0.55	48,65	0.55	0.68	2,000	1,000	08:01
TM_O_EREGLE051126P36.00	6./00	0.48	-18,64	0.48	0.59	2,000	1,000	08:01
TM_O_USDTRYKE301126C55000	50/00	925.0	437,17	537.0	925.0	2,000	1,000	08:01
TM_O_EKGYOE301026C20.70	0./70	0.23	-41,03	0.23	0.32	2,000	1,000	08:01
F_GUBRF1126	11/26	410.05	0,10	399.20	411.25	1,705	8,483	09:01
TM_O_EREGLE301026P36.40	6./40	0.63	6,78	0.62	0.93	1,600	800	08:01
F_OYAKC1126	11/26	20.69	0,19	20.58	21.05	1,550	13,707	09:01
F_ULKER1126	11/26	83.95	0,10	83.20	85.54	1,501	4,309	09:01
F_CIMSA1126	11/26	41.32	0,27	40.90	41.88	1,461	5,524	09:01
TM_O_GARANE121126C138.00	8./00	1.58	-70,19	1.58	3.17	1,460	730	08:01
TM_O_GARANE121126C140.00	0./00	1.43	-67,87	1.43	2.60	1,400	700	08:01
F_TRMET1126	11/26	132.75	-0,08	129.85	135.35	1,368	5,958	09:01
F_SOKM1126	11/26	60.07	0,07	59.49	61.25	1,353	4,272	09:01
TM_O_USDTRYKE301026C50000	00/00	252.1	22,74	238.4	277.4	1,327	42,967	08:01
F_ODAS1226	12/26	6.12	0,16	6.05	6.18	1,248	2,346	09:01
F_TOASO1126	11/26	255.70	-0,06	253.55	261.10	1,233	2,421	09:01
F_DOAS1026	10/26	141.75	-0,25	141.45	144.75	1,202	5,027	09:01
TM_O_FROTOE301026P85.30	5./30	3.19	-76,00	3.19	5.32	1,200	600	08:01
TM_O_EKGYOE301026P21.30	1./30	0.78	-44,29	0.78	1.30	1,200	600	08:01
TM_O_KCHOLE301026C220.50	0./50	5.30	48,46	5.30	7.21	1,140	570	08:01
TM_O_EKGYOE301026P22.01	2./01	0.94	-52,76	0.94	0.94	1,118	1,118	08:01
TM_O_YKBNKE301026P37.50	7./50	0.93	-38,41	0.93	1.55	1,100	550	08:01
F_EURTRY1026	10/26	56.0000	-0,02	55.8030	56.1260	1,058	12,262	09:01
TM_O_AKBNKE301026P78.60	8./60	3.01	-68,35	2.76	5.02	1,040	520	08:01
F_EURUSD1026	10/26	1.1204	-0,01	1.1193	1.1232	1,035	16,510	09:01
TM_O_AKBNKE121026C77.00	7./00	1.10	10900,00	1.10	1.49	1,000	500	20:22
TM_O_XU030E301026P18200.00	0./00	695.00	-77,12	695.00	695.00	1,000	1,000	08:01
TM_O_XU030E301026P17800.00	0./00	545.00	-79,38	545.00	545.00	1,000	1,000	08:01
TM_O_KCHOLE250926C220.00	0./00	4.60	46,50	4.60	6.62	1,000	500	20:08
TM_O_AKBNKE301026C71.00	1./00	1.69	24,26	1.69	2.22	1,000	500	08:01
TM_O_AKBNKE301026C72.50	2./50	1.25	37,36	1.25	1.70	1,000	500	08:01
TM_O_AKBNKE301026C74.50	4./50	0.50	-1,96	0.50	0.70	1,000	500	08:01
TM_O_TCELLE301026C105.20	5./20	1.24	22,77	1.24	1.79	1,000	500	08:01
TM_O_TCELLE301126P99.90	9./90	2.18	-43,96	2.18	2.18	1,000	1,000	08:01
F_AKSEN1126	11/26	74.50	0,00	74.40	76.85	970	8,303	09:01
F_KCHOL1126	11/26	219.55	0,16	217.65	222.00	854	7,168	09:01
TM_O_BIMASE301026C411.00	1./00	4.60	-51,68	4.59	10.00	850	425	08:01
F_AKBNK1226	12/26	72.55	-0,11	71.29	72.69	845	963	09:01
F_MGROS1126	11/26	487.15	0,21	484.20	502.60	820	1,733	09:01
TM_O_USDTRYKE311226C54000	40/00	444.5	-9,93	441.6	444.5	800	1,225	08:01
TM_O_TUPRSE051126P381.00	1./00	4.50	-55,80	4.50	10.97	780	390	08:01
F_HEKTS1226	12/26	2.23	0,90	2.19	2.26	742	2,392	09:01
F_PETKM1226	12/26	21.72	0,70	21.35	22.13	737	620	09:01
F_TAVHL1126	11/26	281.95	0,28	278.90	285.10	646	3,245	09:01
F_ENJSA1126	11/26	118.15	-0,04	116.20	118.30	644	3,338	09:01
TM_O_KRDMDE301026C47.50	7./50	1.00	163,16	1.00	1.40	620	310	08:01
F_YKBNK1226	12/26	38.37	-1,24	38.18	39.05	599	672	09:01
TM_O_ASELSE301026P338.00	8./00	4.17	-7,13	4.10	4.17	550	950	08:01
TM_O_YKBNKE301026P37.75	7./75	1.04	-37,35	1.04	1.70	528	264	08:01
TM_O_TUPRSE021026P381.00	1./00	6.00	450,46	6.00	8.00	500	250	20:15
F_GUBRF1226	12/26	423.40	0,20	410.00	423.75	481	1,487	09:01
F_TCELL1126	11/26	101.65	-0,20	101.15	102.80	449	3,993	09:01
TM_O_ASELSE301026P376.00	6./00	9.92	-58,86	9.92	9.92	447	447	08:01
F_OYAKC1226	12/26	21.43	0,28	21.19	21.69	437	353	09:01
TM_O_YKBNKE301026P35.01	5./01	0.75	66,67	0.75	0.75	430	430	08:01
F_SISE1226	12/26	39.80	0,35	39.53	40.42	410	957	09:01
TM_O_TCELLE301026P101.00	1./00	1.75	-54,31	1.75	2.75	400	200	08:01
F_TSKB1226	12/26	10.39	0,00	10.35	10.65	383	2,947	09:01
TM_O_PGSUSE301026P163.90	3./90	4.39	-86,27	4.39	7.32	370	185	08:01
F_TKFEN1226	12/26	225.50	1,33	216.65	237.80	349	309	08:01
F_XLBNK1226	12/26	15,525.00	-0,44	15,394.00	15,694.00	345	1,176	09:01
F_USDTRY0127	01/27	53.8570	0,02	53.7980	53.8570	325	94,738	09:01
F_EURUSD1226	12/26	1.1249	-0,05	1.1247	1.1278	322	1,365	09:01
F_VESTL1226	12/26	18.40	-0,11	17.51	18.73	306	482	09:01
TM_O_KCHOLE301026C218.00	8./00	2.90	-34,83	2.90	3.86	300	150	08:01
TM_O_THYAOE301026P285.00	5./00	3.80	-60,99	3.80	3.80	300	300	08:01
TM_O_USDTRYKE301126C52000	20/00	407.0	50,13	407.0	408.0	300	17,209	08:01
F_XAUTRYM0227	02/27	7,515.00	0,08	7,453.00	7,584.50	292	8,855	09:01
F_THYAO1226	12/26	294.90	-0,05	294.90	303.10	280	856	09:01
F_HALKB1226	12/26	43.73	0,02	42.87	44.18	280	25,134	09:01
F_EURUSD1126	11/26	1.1215	-0,15	1.1215	1.1249	266	481	09:01
F_EURUSD1227	12/27	1.1361	0,00	1.1360	1.1424	234	452	09:01
F_FROTO1226	12/26	74.00	-0,32	73.98	75.25	225	1,329	09:01
TM_O_AKBNKE301026P64.00	4./00	0.42	-10,64	0.40	0.42	223	59,897	08:01
F_EURTRY1226	12/26	59.1110	-0,02	59.0500	59.1600	222	2,094	09:01
F_DOHOL1226	12/26	18.95	0,11	18.85	19.34	217	598	09:01
F_TRALT1226	12/26	45.85	1,35	44.88	46.03	213	466	09:01
F_ARCLK1126	11/26	79.25	0,58	77.62	79.53	210	4,114	09:01
F_EURTRY1227	12/27	79.0470	-0,27	78.5010	79.3000	202	344	09:01
TM_O_ASELSE191026C381.00	1./00	5.60	1974,07	5.60	7.52	200	100	08:01
TM_O_ASELSE191026C378.00	8./00	6.00	1400,00	6.00	8.11	200	100	08:01
TM_O_TAVHLE301026C293.00	3./00	4.45	55,05	4.45	5.99	192	96	08:01
F_SAHOL1226	12/26	91.17	0,35	89.89	91.60	190	862	09:01
TM_O_THYAOE161026C303.00	3./00	3.00	29900,00	3.00	4.00	176	88	08:01
TM_O_TOASOE301026P280.05	0./05	7.70	-74,70	7.70	7.70	172	172	08:01
F_ALARK1126	11/26	112.95	-0,09	111.55	113.55	164	831	09:01
TM_O_AKBNKE301026P68.01	8./01	1.00	-39,39	1.00	1.00	155	155	08:01
F_USDTRY0427	04/27	57.6700	-0,01	57.6600	57.6810	148	14,966	09:01
F_KRDMD1226	12/26	45.90	0,55	45.25	46.06	128	505	09:01
TM_O_PGSUSE301026P159.90	9./90	7.31	-73,93	7.31	11.80	126	63	08:01
F_VAKBN1226	12/26	36.05	-0,25	36.05	37.21	125	148	09:01
F_BRSAN1126	11/26	683.50	0,10	676.20	695.30	105	367	09:01
F_ASELS1226	12/26	374.80	0,24	366.00	375.00	104	405	09:01
F_TUPRS1226	12/26	410.00	0,56	407.00	415.00	101	269	09:01
TM_O_EKGYOE301026P23.50	3./50	2.14	-36,31	1.88	2.14	100	6,100	08:01
F_AKSEN1226	12/26	76.69	-0,53	76.69	79.05	97	410	09:01
TM_O_ASELSE301026C381.00	1./00	3.65	-7,36	3.65	5.00	94	47	08:01
F_ARCLK1226	12/26	80.47	0,07	79.99	81.24	82	1,093	09:01
F_PGSUS1226	12/26	137.50	-0,11	137.50	140.10	81	332	09:01
F_EURTRY1126	11/26	57.5300	-0,12	56.9030	57.6390	71	307	09:01
TM_O_THYAOE121026P293.00	3./00	2.89	-54,20	2.89	3.85	70	35	20:22
TM_O_TOASOE301026P286.00	6./00	13.80	-61,56	13.80	23.00	70	35	08:01
F_CIMSA1226	12/26	42.28	0,26	42.10	42.81	69	1,036	09:01
F_XU0300227	02/27	16,708.00	0,25	16,575.00	16,801.00	66	1,091	09:01
F_ENKAI1226	12/26	83.25	-0,07	82.82	84.65	56	375	09:01
F_ASTOR1226	12/26	196.00	-1,06	196.00	203.90	53	513	09:01
F_BIMAS1226	12/26	426.80	-0,26	424.90	433.75	52	121	09:01
F_SOKM1226	12/26	61.94	-0,37	61.61	62.86	46	103	09:01
F_EREGL1226	12/26	39.57	-0,63	39.25	39.98	43	408	09:01
F_MGROS1226	12/26	500.50	-0,02	499.30	514.50	42	283	09:01
F_KCHOL1226	12/26	226.05	0,53	224.05	228.00	41	129	09:01
F_DOAS1126	11/26	145.85	0,24	145.15	147.55	41	458	09:01
F_USDTRY0627	06/27	60.2210	-0,02	60.2000	60.2800	36	4,629	09:01
TM_O_THYAOE301126P290.05	0./05	7.50	-43,10	7.50	7.50	35	35	08:01
F_EKGYO1226	12/26	20.90	-0,33	20.74	21.05	34	1,491	09:01
F_BRSAN1226	12/26	697.70	-0,07	666.30	702.40	32	18	09:01
F_X10XB1026	10/26	18,610.00	-0,12	18,589.00	18,700.00	31	42	09:01
F_XAUUSD0227	02/27	4,254.00	0,26	4,224.10	4,254.00	30	772	09:01
F_USDTRY0927	09/27	64.5020	-0,19	64.5010	64.7000	29	8,241	09:01
F_GARAN1226	12/26	141.90	0,32	139.00	142.75	29	111	09:01
TM_O_USDTRYKE311226C55000	50/00	459.4	4,60	459.4	459.4	25	25	08:01
F_TCELL1226	12/26	100.90	-0,44	100.25	101.90	25	443	09:01
F_X10XB1226	12/26	19,929.00	-0,44	19,929.00	20,074.00	24	30	09:01
F_ULKER1226	12/26	85.83	-0,30	85.81	87.58	24	466	09:01
TM_F_USDTRY161126	11/26	50.6500	-0,05	50.6500	50.7000	23	25	09:01
F_XPDUSD0227	02/27	1,166.00	-0,02	1,166.00	1,170.00	21	50	09:01
F_TTKOM1226	12/26	56.14	-0,16	55.76	56.58	21	69	09:01
F_ELCBASQ426	Q4/26	3,320.00	0,00	3,320.00	3,320.00	20	20	20:18
F_XCUUSD1026	10/26	14,704.50	0,26	14,651.00	14,706.50	19	196	09:01
F_USDTRY0727	07/27	61.7500	0,01	61.6900	61.7510	18	1,151	09:01
F_USDTRY0128	01/28	70.8000	0,00	70.7610	70.8290	18	148	09:01
F_USDTRY0227	02/27	55.0000	-0,01	55.0000	55.0380	17	15,669	09:01
F_USDTRY0527	05/27	58.9020	-0,14	58.9020	58.9900	17	11,784	09:01
F_USDTRY1227	12/27	69.3050	0,00	69.2800	69.3250	16	8,427	09:01
F_USDTRY0827	08/27	63.2400	0,00	63.2380	63.2400	15	3,404	09:01
F_USDTRY1127	11/27	67.7000	0,02	67.6530	67.7000	14	1,609	09:01
F_TRMET1226	12/26	134.20	-2,08	134.20	139.10	14	55	08:01
F_XPTUSD1026	10/26	1,638.30	0,38	1,619.30	1,638.30	13	312	09:01
F_ALARK1226	12/26	116.10	0,39	115.10	116.10	12	49	09:01
F_XPDUSD1026	10/26	1,147.00	0,09	1,132.00	1,151.00	12	453	09:01
TM_O_KCHOLE301026C263.00	3./00	0.85	2733,33	0.85	1.91	12	14	08:01
F_USDTRY1027	10/27	66.2300	0,00	66.2300	66.2300	11	3,000	09:01
F_TOASO1226	12/26	264.25	-0,62	264.25	266.95	7	41	09:01
F_GBPUSD1026	10/26	1.3260	0,03	1.3240	1.3260	7	31	09:01
F_TAVHL1226	12/26	287.25	-0,61	287.25	291.30	7	28	09:01
F_RUBTRY1226	12/26	0.66280	10,38	0.66279	0.66599	6	6	09:01
F_XSD251226	12/26	21,142.00	15,77	17,300.00	21,142.00	6	0	09:01
F_XPTUSD1226	12/26	1,657.00	0,12	1,649.00	1,657.00	4	144	09:01
F_DOAS1226	12/26	150.20	-0,07	149.75	150.95	3	46	09:01
F_XCUUSD0227	02/27	14,955.00	0,23	14,885.50	14,955.00	2	4	09:01
F_XPTUSD0227	02/27	1,700.00	0,00	1,700.00	1,700.00	2	19	09:01
TM_F_USDTRY250926	09/26	48.8310	0,00	48.8310	48.8310	2	2	22:16
F_GBPUSD1226	12/26	1.3202	-0,15	1.3202	1.3242	2	17	09:01
F_TLREF1M1126	11/26	43.780	19,98	29.200	43.780	2	0	09:01
TM_F_USDTRY260826	08/26	48.0700	-0,16	48.0700	48.0950	2	1	20:43
F_CNHTRY1026	10/26	7.5472	-0,26	6.8176	7.5472	2	1	09:01
F_CNHTRY1226	12/26	7.9439	0,00	7.9439	7.9439	1	11	09:01
F_XLBNK0227	02/27	16,593.00	0,00	16,593.00	16,593.00	1	59	09:01
F_X10XB0227	02/27	21,038.00	0,00	21,038.00	21,038.00	1	2	09:01
F_ENJSA1226	12/26	121.90	0,00	121.90	121.90	1	23	09:01
TM_O_USDTRYKE301026P49600	96/00	418.1	275,99	418.1	418.1	1	50,001	08:01
TM_O_USDTRYKE311226C53000	30/00	500.1	-16,08	500.1	500.1	1	27,886	08:01
TM_O_USDTRYKE301026C52000	20/00	69.0	51,98	69.0	69.0	1	78,578	08:01
TM_F_USDTRY261026	10/26	49.7810	0,00	49.7810	49.7810	1	7	09:01
F_XPDUSD1226	12/26	1,160.00	0,00	1,160.00	1,160.00	1	169	09:01
F_XCUUSD1226	12/26	15,233.00	0,00	15,233.00	15,233.00	1	49	09:01
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
TM_O_USDTRYKE140127C62000	20/00	0.0	0,00	0.0	0.0	0	0	08:01
TM_O_EKGYOE301026C20.80	0./80	0.00	0,00	0.00	0.00	0	0	08:01
TM_O_THYAOE301026P290.05	0./05	0.00	0,00	0.00	0.00	0	0	08:01
TM_O_USDTRYKE250227C54000	40/00	0.0	0,00	0.0	0.0	0	0	08:01
TM_O_USDTRYKE250227C53500	35/00	0.0	0,00	0.0	0.0	0	0	08:01
TM_O_TCELLE301026P99.90	9./90	0.00	0,00	0.00	0.00	0	0	08:01
TM_O_USDTRYKE311226P52800	28/00	0.0	0,00	0.0	0.0	0	0	08:01
F_ELCBASY28	SY/28	0.00	0,00	0.00	0.00	0	0	09:01
F_ELCBASQ328	Q3/28	0.00	0,00	0.00	0.00	0	0	09:01
F_ELCBASY27	SY/27	0.00	0,00	0.00	0.00	0	0	09:01
F_ELCBAS0327	03/27	0.00	0,00	0.00	0.00	0	0	09:01
F_ELCBASQ127	Q1/27	0.00	0,00	0.00	0.00	0	0	09:01
F_ELCBAS1226	12/26	0.00	0,00	0.00	0.00	0	20	09:01
TM_O_YKBNKE311226C45.00	5./00	0.00	0,00	0.00	0.00	0	0	08:01
F_GBPUSD1227	12/27	0.0000	0,00	0.0000	0.0000	0	0	09:01
F_GBPUSD1126	11/26	0.0000	0,00	0.0000	0.0000	0	0	09:01
F_TLREF1M0227	02/27	0.000	0,00	0.000	0.000	0	0	09:01
F_TLREF1M1226	12/26	0.000	0,00	0.000	0.000	0	0	09:01
F_TLREF1M1026	10/26	0.000	0,00	0.000	0.000	0	0	09:01
F_TLREF1M0127	01/27	0.000	0,00	0.000	0.000	0	0	09:01
F_TLREF1M0427	04/27	0.000	0,00	0.000	0.000	0	0	09:01
F_TLREF1M0327	03/27	0.000	0,00	0.000	0.000	0	0	09:01
F_ELCBASQ428	Q4/28	0.00	0,00	0.00	0.00	0	0	09:01
F_ELCBAS1026	10/26	0.00	0,00	0.00	0.00	0	20	09:01
F_ELCBASQ327	Q3/27	0.00	0,00	0.00	0.00	0	0	09:01
F_ELCBAS0127	01/27	0.00	0,00	0.00	0.00	0	0	09:01
TM_O_USDTRYKE231226C52500	25/00	0.0	0,00	0.0	0.0	0	0	08:01
TM_O_USDTRYKE231226C53000	30/00	0.0	0,00	0.0	0.0	0	0	08:01
TM_O_USDTRYKE231226C54000	40/00	0.0	0,00	0.0	0.0	0	0	08:01
TM_O_USDTRYKE231226C55000	50/00	0.0	0,00	0.0	0.0	0	0	08:01
TM_O_USDTRYKE031226C51500	15/00	0.0	0,00	0.0	0.0	0	0	08:01
TM_O_EKGYOE301026P22.02	2./02	0.00	0,00	0.00	0.00	0	0	08:01
TM_O_USDTRYKE181226C60000	00/00	0.0	0,00	0.0	0.0	0	0	08:01
TM_O_USDTRYKE290127C54500	45/00	0.0	0,00	0.0	0.0	0	0	08:01
TM_O_USDTRYKE290127C54000	40/00	0.0	0,00	0.0	0.0	0	0	08:01
F_ELCBAS0227	02/27	0.00	0,00	0.00	0.00	0	0	09:01
F_ELCBASQ227	Q2/27	0.00	0,00	0.00	0.00	0	0	09:01
F_ELCBASQ427	Q4/27	0.00	0,00	0.00	0.00	0	0	09:01
F_ELCBASQ228	Q2/28	0.00	0,00	0.00	0.00	0	0	09:01
F_ELCBASQ128	Q1/28	0.00	0,00	0.00	0.00	0	0	09:01
F_ELCBAS0427	04/27	0.00	0,00	0.00	0.00	0	0	09:01
F_ELCBAS1126	11/26	0.00	0,00	0.00	0.00	0	20	09:01
F_SASX101226	12/26	0.00	0,00	0.00	0.00	0	0	09:01
F_SASX101026	10/26	0.00	0,00	0.00	0.00	0	0	09:01
TM_O_PGSUSE301026P234.00	4./00	0.00	0,00	0.00	0.00	0	0	08:01
F_CNHTRY1126	11/26	0.0000	0,00	0.0000	0.0000	0	0	09:01
F_RUBTRY1126	11/26	0.00000	0,00	0.00000	0.00000	0	0	09:01
F_CNHTRY1227	12/27	0.0000	0,00	0.0000	0.0000	0	0	09:01
F_RUBTRY1026	10/26	0.00000	0,00	0.00000	0.00000	0	0	09:01
F_RUBTRY1227	12/27	0.00000	0,00	0.00000	0.00000	0	0	09:01
F_XSD251026	10/26	0.00	0,00	0.00	0.00	0	0	09:01
F_XSD250227	02/27	0.00	0,00	0.00	0.00	0	0	09:01
TM_F_USDTRY111226	12/26	0.0000	0,00	0.0000	0.0000	0	0	09:01
F_P_USDTRY1227	12/27	0.0000	0,00	0.0000	0.0000	0	0	09:01
F_P_USDTRY1226	12/26	0.0000	0,00	0.0000	0.0000	0	0	09:01
F_P_USDTRY1026	10/26	0.0000	0,00	0.0000	0.0000	0	0	09:01
F_P_USDTRY1126	11/26	0.0000	0,00	0.0000	0.0000	0	0	09:01
F_TRT131130T14_1226	12/26	0.000	0,00	0.000	0.000	0	0	09:01
F_TRT131130T14_0327	03/27	0.000	0,00	0.000	0.000	0	0	09:01

VIOP 30 / BIST 30
VIOP $ / SERBEST $

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