Vadeli İşlem ve Opsiyon Piyasası –Vadeli

Dayanak Varlık :

Sözleşme	Vade	Son Fiyat	Değişim	Düşük	Yüksek	Hacim	AP	Güncelleme
F_SASA0826	08/26	2.55	5,81	2.36	2.57	10,288,106	10,611,400	20:11
F_ISCTR0826	08/26	12.77	4,42	12.16	12.83	2,248,051	2,931,010	20:11
F_YKBNK0826	08/26	36.25	4,50	34.54	36.39	1,168,984	2,135,700	20:11
F_HEKTS0826	08/26	2.93	2,09	2.82	2.95	1,137,804	1,760,650	20:11
F_EKGYO0826	08/26	18.83	3,01	18.10	18.90	942,342	1,063,360	20:11
F_AKBNK0826	08/26	69.87	3,82	66.89	70.31	807,695	1,097,390	20:11
F_EREGL0826	08/26	37.85	0,88	36.82	37.94	517,601	561,070	20:11
F_AEFES0826	08/26	19.85	-6,98	19.32	20.94	510,380	385,423	20:11
F_TRALT0826	08/26	48.40	-2,08	47.54	49.95	403,675	307,698	20:11
F_XU0300826	08/26	16,243.00	3,53	15,623.00	16,245.00	369,114	455,658	23:15
FXU030N1	30/N1	16,183.00	3,15	15,623.00	16,240.00	360,669	455,658	18:50
F_SASA0926	09/26	2.61	5,67	2.43	2.63	269,752	659,594	20:11
F_PETKM0826	08/26	18.95	0,74	18.69	19.17	236,536	639,381	20:11
F_ISCTR0926	09/26	13.11	4,46	12.49	13.15	228,757	312,722	20:11
F_HALKB0826	08/26	34.65	6,03	32.45	34.75	223,652	329,449	20:11
F_SISE0826	08/26	41.64	0,17	40.61	41.88	214,979	474,407	20:11
F_AKSEN0826	08/26	83.94	4,60	79.28	84.90	196,970	116,583	20:11
TM_O_YKBNKE310826C45.00	5./00	0.00	0,00	0.00	0.00	187,000	187,000	19:07
TM_O_YKBNKE301026C45.00	5./00	0.00	0,00	0.00	0.00	187,000	187,000	20:11
F_GARAN0826	08/26	133.25	3,54	128.05	133.80	185,061	242,157	20:11
F_KRDMD0826	08/26	41.60	0,95	40.06	41.92	177,331	163,046	20:11
F_SAHOL0826	08/26	89.74	0,64	88.35	90.52	166,350	597,072	20:11
F_DOHOL0826	08/26	21.72	3,97	20.77	21.82	149,353	166,620	20:11
F_ODAS0826	08/26	7.39	-0,14	7.24	7.47	145,652	399,293	20:11
F_TSKB0826	08/26	11.25	1,72	10.85	11.27	144,745	200,380	20:11
F_VAKBN0826	08/26	31.32	5,81	29.44	31.62	142,549	186,486	20:11
F_OYAKC0826	08/26	21.95	3,73	21.15	22.01	137,372	168,279	20:11
F_ASELS0826	08/26	387.50	7,09	363.50	389.05	132,935	148,352	20:11
F_THYAO0826	08/26	313.75	2,42	305.00	315.65	124,682	313,480	20:11
F_YKBNK0926	09/26	37.21	4,38	35.50	37.34	122,405	126,824	20:11
F_KCHOL0826	08/26	209.20	2,80	202.00	209.45	118,107	272,769	20:11
F_TTKOM0826	08/26	57.20	1,27	55.90	57.49	116,415	185,481	20:11
F_TCELL0826	08/26	105.05	0,24	103.20	106.25	97,885	190,888	20:11
F_ASTOR0826	08/26	337.85	10,00	306.65	337.85	94,014	59,372	20:11
F_USDTRY0826	08/26	48.4160	-0,03	48.4120	48.4390	92,387	5,570,780	20:13
F_TKFEN0826	08/26	241.95	8,04	222.25	246.30	91,059	52,706	20:11
F_TUPRS0826	08/26	356.80	4,21	342.05	359.10	89,815	189,483	20:11
F_XAGUSD0826	08/26	65.510	0,49	65.270	66.920	89,311	244,466	23:15
F_XAUTRYM0826	08/26	6,899.70	0,58	6,836.70	6,925.40	77,443	699,096	20:13
TM_O_AKBNKE310826P63.00	3./00	0.00	0,00	0.00	0.00	75,000	75,000	20:11
F_USDTRY0926	09/26	49.6250	0,01	49.6020	49.6400	62,676	2,029,390	20:13
F_FROTO0826	08/26	81.08	1,05	79.52	81.74	61,749	135,370	20:11
TM_O_USDTRYKE311226C52500	25/00	0.0	0,00	0.0	0.0	60,000	30,000	20:13
F_CIMSA0826	08/26	46.33	1,38	45.02	46.50	44,216	50,809	20:11
TM_O_AKBNKE301026P64.00	4./00	0.00	0,00	0.00	0.00	40,000	40,000	20:11
F_HEKTS0926	09/26	2.99	1,36	2.90	3.02	38,016	89,203	20:11
F_XAUUSD0826	08/26	4,424.90	0,46	4,393.80	4,450.60	34,667	69,632	23:15
F_VESTL0826	08/26	22.42	-0,13	22.04	22.70	34,510	85,386	20:11
F_SOKM0826	08/26	52.77	1,56	49.51	53.10	34,353	35,106	20:11
F_XAGUSD1026	10/26	66.300	0,70	66.000	67.660	32,451	86,089	23:15
F_AEFES0926	09/26	20.34	-7,17	19.86	21.80	31,481	23,329	20:11
F_PGSUS0826	08/26	153.60	0,92	149.55	155.65	30,552	82,444	20:11
TM_O_USDTRYKE080926C48600	86/00	0.0	0,00	0.0	0.0	30,000	30,000	20:13
TM_O_USDTRYKE301126C52000	20/00	0.0	0,00	0.0	0.0	30,000	15,000	20:13
F_ENKAI0826	08/26	87.90	0,46	86.44	88.41	29,972	83,279	20:11
F_BIMAS0826	08/26	388.20	1,11	376.00	392.60	29,963	63,942	20:11
F_TRMET0826	08/26	129.25	-0,81	126.10	132.45	29,272	20,695	20:11
F_ARCLK0826	08/26	94.16	-1,04	90.46	95.70	25,850	42,529	20:11
F_AKBNK0926	09/26	71.70	3,66	68.86	72.01	23,924	53,015	20:11
F_GUBRF0826	08/26	434.90	1,20	424.15	442.00	21,825	16,969	20:11
F_EKGYO0926	09/26	19.32	2,71	18.63	19.39	20,682	41,546	20:11
TM_O_USDTRYKE310826C48300	83/00	0.0	0,00	0.0	0.0	20,000	10,000	20:13
TM_O_USDTRYKE301126C50500	05/00	0.0	0,00	0.0	0.0	20,000	10,000	20:13
F_XAUTRYM1026	10/26	7,292.70	0,52	7,245.40	7,329.50	19,973	40,809	20:13
F_MGROS0826	08/26	581.80	-9,11	581.60	608.90	19,321	17,646	20:11
F_THYAO0926	09/26	322.60	2,67	313.70	323.90	17,010	12,839	20:11
F_ALARK0826	08/26	103.05	-2,83	102.65	106.40	16,961	55,988	20:11
F_KRDMD0926	09/26	42.78	1,09	41.17	43.02	15,627	17,431	20:11
F_SASA1026	10/26	2.68	5,51	2.50	2.71	15,409	20,468	20:11
F_TOASO0826	08/26	272.85	0,40	266.95	276.10	14,869	47,011	20:11
F_HALKB0926	09/26	35.27	5,95	33.20	35.45	14,815	65,417	20:11
F_ULKER0826	08/26	89.09	-0,25	87.52	89.90	14,559	34,336	20:11
F_TAVHL0826	08/26	282.40	1,04	276.85	286.75	13,728	67,037	20:11
F_EREGL0926	09/26	38.78	0,70	37.83	38.92	13,611	70,970	20:11
F_ENJSA0826	08/26	106.20	-1,85	105.05	108.50	13,340	20,132	20:11
F_TRALT0926	09/26	49.75	-2,05	48.86	51.65	13,204	30,915	20:11
F_SAHOL0926	09/26	92.23	0,71	90.77	92.86	11,741	19,395	20:11
TM_O_GARANE300926P154.00	4./00	0.00	0,00	0.00	0.00	10,000	5,000	20:11
TM_O_USDTRYKE301026C52000	20/00	0.0	0,00	0.0	0.0	10,000	10,000	20:13
TM_O_USDTRYKE201026C50300	03/00	0.0	0,00	0.0	0.0	10,000	10,000	20:13
TM_O_AKBNKE310826P61.00	1./00	0.00	0,00	0.00	0.00	10,000	10,000	20:11
TM_O_USDTRYKE191026C51250	12/50	0.0	0,00	0.0	0.0	10,000	10,000	20:13
TM_O_PGSUSE310826P224.40	4./40	0.00	0,00	0.00	0.00	10,000	5,000	20:11
F_USDTRY1026	10/26	50.8200	-0,06	50.7910	50.8600	9,445	127,843	20:13
F_AKSEN0926	09/26	83.30	1,07	81.90	86.99	9,385	8,621	20:11
F_VAKBN0926	09/26	32.32	6,46	30.29	32.41	8,964	11,760	20:11
F_XU0301026	10/26	16,958.00	3,36	16,300.00	16,958.00	8,737	21,351	23:15
F_DOHOL0926	09/26	22.19	4,37	21.22	22.23	8,725	10,922	20:11
F_TSKB0926	09/26	11.55	1,32	11.15	11.57	8,680	58,185	20:11
F_BRSAN0826	08/26	639.00	-0,45	619.70	648.90	8,549	4,322	20:11
TM_O_YKBNKE310826P44.22	4./22	0.00	0,00	0.00	0.00	8,350	8,350	20:11
TM_O_YKBNKE310826P33.50	3./50	0.49	-37,18	0.49	0.83	8,300	4,150	20:11
F_ODAS0926	09/26	7.54	-0,40	7.39	7.60	7,739	53,446	20:11
F_FROTO0926	09/26	83.45	1,26	81.68	83.92	6,675	13,265	20:11
F_XLBNK0826	08/26	14,382.00	4,72	13,642.00	14,398.00	6,648	16,758	23:15
F_SISE0926	09/26	42.74	0,26	41.74	42.97	6,344	17,726	20:11
F_ASELS0926	09/26	397.50	7,10	373.40	398.85	6,022	4,393	20:11
TM_O_EKGYOE301026P23.50	3./50	2.90	-22,87	2.90	2.90	6,000	6,000	20:11
F_PETKM0926	09/26	19.45	0,78	19.20	19.66	5,977	40,273	20:11
F_XAUUSD1026	10/26	4,459.50	0,51	4,426.30	4,483.50	5,476	28,824	23:15
F_KCHOL0926	09/26	214.60	2,73	207.35	214.75	5,349	5,502	20:11
TM_O_PETKME310826C21.99	1./99	0.90	1700,00	0.90	0.90	5,000	5,000	20:11
TM_O_KCHOLE301026C263.00	3./00	0.00	0,00	0.00	0.00	5,000	13,000	20:11
TM_O_KCHOLE310826C260.00	0./00	0.00	0,00	0.00	0.00	5,000	5,000	19:07
F_OYAKC0926	09/26	22.48	3,50	21.74	22.58	4,993	5,263	20:11
F_TKFEN0926	09/26	246.20	7,75	227.30	251.35	4,890	4,466	20:11
F_TUPRS0926	09/26	358.60	4,20	344.25	361.60	4,827	7,461	20:11
TM_O_PGSUSE310826P157.00	7./00	0.00	0,00	0.00	0.00	4,000	2,000	20:11
F_ARCLK0926	09/26	95.61	-1,46	92.39	98.75	3,940	6,656	20:11
F_XAGUSD1226	12/26	66.970	0,95	66.730	68.200	3,636	12,508	23:15
F_ASTOR0926	09/26	347.15	10,00	315.05	347.15	3,602	4,213	20:11
F_BIMAS0926	09/26	396.50	1,08	383.40	400.00	3,577	1,881	20:11
F_EURUSD0826	08/26	1.1550	-0,04	1.1545	1.1574	3,148	20,475	20:13
F_GARAN0926	09/26	137.00	3,95	131.55	137.15	2,768	12,188	20:11
TM_O_ISCTRE300926P14.05	4./05	0.73	-54,38	0.73	1.18	2,718	1,359	20:11
F_ISCTR1026	10/26	13.47	3,94	12.92	13.50	2,685	20,997	20:11
F_DOAS0826	08/26	177.70	-0,75	174.90	180.10	2,608	3,585	20:11
TM_O_EREGLE070926P38.50	8./50	0.35	-79,89	0.35	0.70	2,600	1,300	20:11
F_TTKOM0926	09/26	58.80	1,34	57.48	58.92	2,553	4,181	20:11
TM_O_GARANE310826C140.50	0./50	0.80	-32,77	0.80	1.57	2,000	1,000	20:11
TM_O_YKBNKE310826C36.50	6./50	0.72	4,35	0.72	1.01	2,000	1,000	20:11
TM_O_USDTRYKE301126C55000	50/00	925.0	38,47	537.0	925.0	2,000	1,000	20:13
TM_O_TCELLE310826P105.50	5./50	2.05	-43,21	2.05	2.12	2,000	1,000	20:11
TM_O_THYAOE310826C351.00	1./00	0.00	0,00	0.00	0.00	2,000	1,000	20:11
TM_O_YKBNKE310826P32.50	2./50	0.18	-61,70	0.18	0.18	2,000	700	20:11
TM_O_TCELLE300926P99.99	9./99	1.40	-38,33	1.40	1.55	2,000	1,000	20:11
F_VESTL0926	09/26	23.05	-0,13	22.70	23.28	1,974	8,673	20:11
F_MGROS0926	09/26	598.70	-9,04	597.10	640.00	1,955	1,848	20:11
F_TCELL0926	09/26	108.20	0,56	105.90	108.95	1,939	2,976	20:11
TM_O_GARANE040926C140.50	0./50	1.08	-32,50	1.08	1.29	1,860	930	20:11
F_HEKTS1026	10/26	3.08	1,65	2.88	3.10	1,625	2,762	20:11
TM_O_EKGYOE310826C19.10	9./10	0.37	-5,13	0.37	0.46	1,600	800	20:11
F_AEFES1026	10/26	20.99	-5,28	20.32	22.50	1,463	1,485	20:11
F_CIMSA0926	09/26	47.49	0,81	46.26	47.49	1,445	1,626	20:11
F_TRMET0926	09/26	132.70	-0,56	129.70	135.50	1,275	2,186	20:11
F_ENKAI0926	09/26	90.13	0,35	88.79	90.64	1,114	2,547	20:11
F_SOKM0926	09/26	53.80	0,75	51.13	54.39	1,112	2,488	20:11
F_PGSUS0926	09/26	156.40	0,03	154.05	159.60	1,109	3,133	20:11
F_USDTRY0127	01/27	54.8100	-0,09	54.8000	54.8500	1,083	65,008	20:13
F_USDTRY1126	11/26	52.1350	-0,09	52.1000	52.1590	1,066	16,470	20:13
TM_O_KRDMDE070926P38.50	8./50	0.42	-42,47	0.42	0.87	1,040	520	20:11
F_USDTRY1226	12/26	53.5350	-0,07	53.5280	53.5770	1,010	794,431	20:13
TM_O_TCELLE310826C116.00	6./00	0.54	-19,40	0.54	1.07	1,000	500	20:11
F_ENJSA0926	09/26	107.50	-2,41	107.50	111.05	980	3,215	20:11
TM_O_ISCTRE310826P12.80	2./80	0.38	-47,95	0.38	0.50	940	3,455	20:11
F_TOASO0926	09/26	280.00	-0,41	274.40	283.05	937	1,190	20:11
F_DOHOL1026	10/26	22.75	4,36	21.80	22.75	890	831	20:11
F_EURTRY0826	08/26	55.9390	-0,06	55.7100	56.0470	800	1,267	20:13
TM_O_THYAOE310826P309.50	9./50	0.00	0,00	0.00	0.00	800	400	20:11
F_EKGYO1026	10/26	20.83	6,60	19.20	20.83	787	3,594	20:11
F_XAUTRYM1226	12/26	7,722.10	0,65	7,677.10	7,748.90	787	6,552	20:13
F_BRSAN0926	09/26	653.90	-0,88	635.60	665.00	781	1,331	20:11
F_AKBNK1026	10/26	73.67	3,24	70.90	73.75	773	956	20:11
TM_O_GARANE310826P135.10	5./10	5.08	-37,05	4.90	7.93	760	380	20:11
F_TSKB1026	10/26	11.85	1,02	11.50	11.92	759	1,863	20:11
F_ALARK0926	09/26	106.50	-2,25	105.55	108.55	753	1,257	20:11
F_ULKER0926	09/26	91.99	-0,70	90.00	92.59	674	4,098	20:11
F_THYAO1026	10/26	332.60	2,72	324.00	332.85	670	1,064	20:11
TM_O_TTKOME310826P62.01	2./01	1.95	-65,85	1.95	1.95	645	645	20:11
TM_O_SISEE300926P45.10	5./10	1.69	-47,02	1.69	2.54	600	300	20:11
TM_O_KCHOLE300926C196.00	6./00	8.00	-56,45	8.00	14.89	600	300	20:11
F_ASELS1026	10/26	409.00	7,72	381.90	409.00	577	556	20:11
F_XU0301226	12/26	17,680.00	3,11	17,134.00	17,695.00	561	4,115	23:15
TM_O_TTKOME300926P59.40	9./40	2.76	-22,03	2.76	3.64	560	280	20:11
TM_O_YKBNKE310826P36.01	6./01	1.11	-45,85	1.11	1.85	556	278	20:11
F_EURTRY1226	12/26	62.1000	-0,31	62.0000	62.2000	533	1,554	20:13
F_GUBRF1026	10/26	463.65	1,82	445.60	464.00	505	1,091	20:11
TM_O_USDTRYKE310826C49000	90/00	150.0	44,65	150.0	161.7	500	53,208	20:13
TM_O_BIMASE030926C390.50	0./50	7.12	-37,98	7.12	14.25	500	250	20:11
F_TUPRS1026	10/26	367.50	4,12	355.90	372.00	482	764	20:11
F_VESTL1026	10/26	23.70	0,00	23.40	23.90	481	999	20:11
F_AKSEN1026	10/26	88.81	4,32	84.56	90.49	473	688	20:11
F_XLBNK1026	10/26	15,200.00	4,04	14,524.00	15,200.00	467	976	23:15
TM_O_PGSUSE310826P164.60	4./60	2.76	-78,23	2.76	2.76	425	425	20:11
TM_O_SAHOLE300926P96.10	6./10	4.00	-51,46	4.00	6.25	420	210	20:11
F_ODAS1026	10/26	7.82	0,13	7.63	7.82	403	1,953	20:11
TM_O_THYAOE310826C330.50	0./50	7.25	192,34	7.25	8.24	400	200	20:11
TM_O_USDTRYKE310826C50000	00/00	166.7	134,13	166.5	166.7	400	7,924	20:13
F_GUBRF0926	09/26	448.75	1,83	436.00	452.55	384	1,456	20:11
TM_O_BIMASE310826C391.00	1./00	6.95	-29,58	6.95	13.90	384	192	20:11
TM_O_USDTRYKE300926P50500	05/00	1,050.0	-15,55	995.0	1,050.0	380	379	19:07
F_PETKM1026	10/26	20.01	0,30	19.80	20.25	371	7,046	20:11
TM_O_VAKBNE310826P32.01	2./01	0.83	-69,03	0.83	0.83	363	363	20:11
TM_O_TUPRSE310826P294.00	4./00	1.50	305,41	1.27	1.50	340	170	19:07
F_HALKB1026	10/26	36.28	5,74	34.34	36.40	325	758	20:11
TM_O_USDTRYKE300926C51000	10/00	316.1	24,40	296.1	316.1	300	1,501	20:13
TM_O_GARANE310826C134.99	4./99	2.76	21,05	2.76	3.53	300	150	20:11
F_TAVHL0926	09/26	288.85	1,05	283.75	292.25	293	759	20:11
TM_O_AKBNKE310826P67.90	7./90	3.30	26,44	3.30	5.40	292	146	20:11
F_EREGL1026	10/26	40.00	0,68	38.98	40.11	292	1,848	20:11
TM_O_KCHOLE150926P207.90	7./90	5.20	-41,51	5.20	8.00	280	140	20:11
TM_O_USDTRYKE310826C48500	85/00	217.3	-18,61	217.0	227.1	280	10,358	20:13
F_SISE1026	10/26	44.15	-0,09	43.00	44.30	271	4,745	20:11
TM_O_AKBNKE310826C69.99	9./99	1.59	8,90	1.59	1.99	260	130	20:11
TM_O_BIMASE310826P389.00	9./00	7.80	-45,98	6.83	7.80	256	128	20:11
TM_O_FROTOE310826P84.01	4./01	2.76	-42,14	2.76	4.60	240	120	20:11
F_USDTRY0827	08/27	65.1900	-0,09	65.1700	65.1990	223	875	20:13
F_TKFEN1026	10/26	250.15	8,27	236.00	254.15	216	671	20:11
TM_O_TTKOME310826P56.01	6./01	1.50	-6,83	1.50	1.50	214	214	20:11
F_EURUSD1226	12/26	1.1622	0,01	1.1608	1.1647	214	1,958	20:13
F_DOAS0926	09/26	181.60	-0,38	176.95	181.95	207	1,009	20:11
F_USDTRY1027	10/27	68.1410	-0,03	68.1410	68.3000	203	4,447	20:13
F_YKBNK1026	10/26	38.31	3,71	36.98	38.41	202	1,058	20:11
TM_O_BIMASE310826C410.05	0./05	5.00	20,19	5.00	5.00	202	202	20:11
TM_O_ENKAIE310826P92.01	2./01	2.60	-53,41	2.60	2.60	190	190	20:11
TM_O_TTKOME310826P64.01	4./01	2.50	-66,58	2.50	2.50	175	175	20:11
F_TRALT1026	10/26	50.73	-1,93	49.94	51.79	163	657	20:11
F_CIMSA1026	10/26	48.85	1,77	47.60	48.85	161	346	20:11
F_ASTOR1026	10/26	357.05	10,00	310.55	357.05	161	192	20:11
TM_O_KCHOLE310826P215.05	5./05	4.90	-63,38	4.90	4.90	160	160	20:11
TM_O_TOASOE310826C297.00	7./00	3.18	30,86	3.18	4.56	160	80	20:11
TM_O_SAHOLE310826P97.00	7./00	3.90	-55,83	3.90	3.90	155	155	20:11
TM_O_THYAOE040926P330.00	0./00	10.00	-58,93	10.00	10.00	150	150	20:11
F_KCHOL1026	10/26	220.05	2,83	214.00	220.05	140	175	20:11
F_ENJSA1026	10/26	110.15	-4,30	110.00	114.45	127	126	20:11
TM_O_THYAOE300926C319.00	9./00	14.19	-0,42	14.19	23.39	120	60	20:11
F_VAKBN1026	10/26	33.07	5,86	31.25	33.25	117	412	20:11
TM_O_SAHOLE310826P87.00	7./00	2.01	-26,64	2.01	2.36	114	57	20:11
F_GARAN1026	10/26	140.25	2,04	135.35	140.25	114	135	20:11
TM_O_ENKAIE310826P90.01	0./01	2.00	-52,94	2.00	2.00	114	114	20:11
TM_O_PGSUSE310826P182.50	2./50	9.12	-68,67	9.12	11.40	110	55	20:11
F_KRDMD1026	10/26	43.86	0,30	42.35	44.25	108	577	20:11
F_ARCLK1026	10/26	97.97	-1,22	96.50	98.90	102	954	20:11
F_XPTUSD0826	08/26	1,771.80	0,23	1,769.80	1,809.10	102	452	23:15
TM_O_USDTRYKE300926C49500	95/00	468.4	-4,06	468.4	468.4	100	11,285	20:13
TM_O_XU030E310826P15050.00	0./00	160.00	34,61	160.00	160.01	100	11	20:13
TM_O_THYAOE310826P309.00	9./00	3.00	-71,18	3.00	3.57	100	50	20:11
TM_O_THYAOE040926P315.00	5./00	4.00	-71,39	4.00	5.60	100	50	20:11
F_X10XB0826	08/26	20,170.00	5,07	19,426.00	20,180.00	80	65	23:15
F_FROTO1026	10/26	86.49	1,87	84.00	86.49	77	818	20:11
F_SOKM1026	10/26	55.42	1,26	52.80	55.81	77	109	20:11
F_MGROS1026	10/26	616.50	-9,55	616.50	662.00	68	73	20:11
F_SAHOL1026	10/26	95.00	1,45	93.71	95.49	68	1,425	20:11
F_XAUUSD1226	12/26	4,487.00	0,34	4,471.00	4,515.00	64	399	23:15
F_XPDUSD0826	08/26	1,378.00	-0,15	1,373.20	1,408.50	56	422	23:15
TM_O_THYAOE040926P321.00	1./00	7.18	-59,64	7.18	7.18	50	50	20:11
F_USDTRY0427	04/27	58.9500	-0,25	58.9020	58.9550	50	1,101	20:13
TM_O_THYAOE040926C321.00	1./00	12.84	124,87	12.84	12.84	50	50	19:07
F_USDTRY1127	11/27	69.6620	-0,20	69.6520	69.8590	47	736	20:13
F_USDTRY0927	09/27	66.7460	-0,05	66.7220	66.9370	45	6,645	20:13
F_TTKOM1026	10/26	60.45	2,22	59.50	60.45	43	573	20:11
F_USDTRY0727	07/27	63.6900	-0,01	63.6190	63.6900	43	812	20:13
F_ULKER1026	10/26	94.32	0,13	93.22	94.32	37	909	20:11
F_TRMET1026	10/26	135.85	-1,91	134.20	137.70	33	128	20:11
F_EURUSD0926	09/26	1.1570	0,00	1.1564	1.1585	32	943	20:13
F_BIMAS1026	10/26	408.70	0,05	397.75	410.80	28	59	20:11
F_ENKAI1026	10/26	93.14	1,04	91.85	93.55	28	366	20:11
F_ALARK1026	10/26	109.50	-0,09	109.00	110.00	27	46	20:11
F_OYAKC1026	10/26	23.16	3,44	22.39	23.16	26	219	20:11
TM_O_BIMASE310826P383.00	3./00	9.19	-18,96	8.00	9.19	26	13	20:11
F_TAVHL1026	10/26	298.50	3,45	294.75	298.50	25	26	20:11
F_USDTRY0627	06/27	62.0980	0,14	62.0490	62.0980	24	1,514	20:13
F_PGSUS1026	10/26	164.00	2,02	159.85	164.00	23	168	20:11
F_XSD250826	08/26	16,687.00	-4,24	16,687.00	20,394.00	22	0	23:15
F_ELCBASQ426	Q4/26	3,320.00	0,00	3,320.00	3,320.00	20	20	20:13
F_TCELL1026	10/26	111.45	0,36	109.20	112.30	20	256	20:11
F_DOAS1026	10/26	186.45	0,08	183.65	187.00	17	52	20:11
F_EURTRY0926	09/26	57.3690	0,19	57.3520	57.4390	16	48	20:13
F_USDTRY0527	05/27	60.5000	-0,06	60.4770	60.6900	15	635	20:13
F_USDTRY0227	02/27	56.0650	-0,09	56.0650	56.1500	15	2,710	20:13
TM_F_USDTRY140826	08/26	47.8500	-0,13	47.7600	48.0000	14	0	18:10
F_EURUSD1026	10/26	1.1591	-0,16	1.1521	1.1591	14	163	20:13
F_TOASO1026	10/26	290.05	3,39	282.00	290.05	11	26	20:11
F_XPDUSD1026	10/26	1,400.00	-1,40	1,400.00	1,429.10	10	55	23:15
F_BRSAN1026	10/26	670.00	0,00	660.00	672.00	10	88	20:11
F_XCUUSD1226	12/26	14,677.00	0,15	14,650.00	14,677.00	6	26	23:15
F_XSD251226	12/26	21,142.00	9,99	17,300.00	21,142.00	6	0	23:15
F_XPDUSD1226	12/26	1,459.40	1,77	1,419.30	1,459.40	6	67	23:15
F_XPTUSD1026	10/26	1,808.00	-0,10	1,808.00	1,841.00	5	102	23:15
F_XCUUSD0826	08/26	14,200.00	-0,44	14,098.50	14,348.50	5	83	23:15
F_XLBNK1226	12/26	15,950.00	4,03	15,715.00	16,125.00	5	401	23:15
F_X10XB1226	12/26	23,210.00	9,99	18,992.00	23,210.00	4	4	23:15
F_USDTRY0327	03/27	57.5160	-0,17	57.5110	57.5160	4	10,706	20:13
F_GBPUSD0826	08/26	1.3516	0,07	1.3480	1.3516	4	38	20:13
F_CNHTRY1026	10/26	7.5749	0,00	7.5749	7.5749	4	1	20:13
F_EURTRY1026	10/26	58.6000	-0,34	58.3060	58.6000	4	382	20:13
F_CNHTRY0826	08/26	7.2682	0,00	7.2682	7.2682	3	5	20:13
F_GBPUSD1026	10/26	1.3429	0,00	1.3429	1.3429	3	16	20:13
F_XPTUSD1226	12/26	1,840.00	0,83	1,760.00	1,840.00	3	110	23:15
F_CNHTRY1226	12/26	8.0525	0,38	8.0525	8.8750	2	10	20:13
TM_O_USDTRYKE301026C50000	00/00	920.0	-14,79	920.0	920.0	2	45,490	20:13
TM_O_YKBNKE310826C36.30	6./30	1.58	110,67	1.58	1.58	1	501	20:11
F_RUBTRY1226	12/26	0.60221	-5,48	0.60221	0.60221	1	1	18:10
F_GBPUSD1226	12/26	1.3290	0,00	1.3290	1.3290	1	10	20:13
F_GBPUSD0926	09/26	1.3476	0,00	1.3476	1.3476	1	1	20:13
F_X10XB1026	10/26	21,094.00	3,07	21,094.00	21,094.00	1	44	23:15
F_XCUUSD1026	10/26	14,499.00	0,00	14,499.00	14,499.00	1	80	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_AKBNKE310826P61.90	1./90	0.00	0,00	0.00	0.00	0	0	19:07
F_CNHTRY0926	09/26	0.0000	0,00	0.0000	0.0000	0	0	18:10
TM_O_BIMASE310826C409.95	9./95	0.00	0,00	0.00	0.00	0	0	19:07
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	20	20:13
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_RUBTRY1026	10/26	0.00000	0,00	0.00000	0.00000	0	0	18:10
F_RUBTRY0826	08/26	0.00000	0,00	0.00000	0.00000	0	0	18:10
F_RUBTRY0926	09/26	0.00000	0,00	0.00000	0.00000	0	0	18:10
TM_F_USDTRY260826	08/26	0.0000	0,00	0.0000	0.0000	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_TLREF1M0227	02/27	0.000	0,00	0.000	0.000	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_TLREF1M0127	01/27	0.000	0,00	0.000	0.000	0	0	18:10
F_ELCBASQ428	Q4/28	0.00	0,00	0.00	0.00	0	0	18:10
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_ELCBAS0127	01/27	0.00	0,00	0.00	0.00	0	0	18:10
TM_O_YKBNKE310826C44.50	4./50	0.00	0,00	0.00	0.00	0	0	19:07
TM_O_USDTRYKE311226C53000	30/00	0.0	0,00	0.0	0.0	0	0	19:07
TM_O_USDTRYKE311226C54000	40/00	0.0	0,00	0.0	0.0	0	0	19:07
TM_O_USDTRYKE311226C55000	50/00	0.0	0,00	0.0	0.0	0	0	19:07
TM_O_USDTRYKE231226C52500	25/00	0.0	0,00	0.0	0.0	0	0	19:07
TM_O_USDTRYKE231226C53000	30/00	0.0	0,00	0.0	0.0	0	0	19:07
TM_O_USDTRYKE231226C54000	40/00	0.0	0,00	0.0	0.0	0	0	19:07
TM_O_USDTRYKE231226C55000	50/00	0.0	0,00	0.0	0.0	0	0	19:07
TM_O_EKGYOE310826P19.90	9./90	0.00	0,00	0.00	0.00	0	700	20:11
TM_O_ASELSE170826C378.00	8./00	0.00	0,00	0.00	0.00	0	100	20:11
TM_O_EKGYOE310826P19.60	9./60	0.00	0,00	0.00	0.00	0	1,000	20:11
TM_O_SAHOLE310826P94.01	4./01	0.00	0,00	0.00	0.00	0	369	20:11
TM_O_THYAOE310826P325.00	5./00	0.00	0,00	0.00	0.00	0	3,100	20:11
TM_O_YKBNKE310826P31.50	1./50	0.00	0,00	0.00	0.00	0	650	20:11
TM_O_THYAOE310826C341.00	1./00	0.00	0,00	0.00	0.00	0	310	20:11
TM_O_AKBNKE180826C70.00	0./00	0.00	0,00	0.00	0.00	0	150	20:11
TM_O_YKBNKE310826P34.51	4./51	0.00	0,00	0.00	0.00	0	2,900	20:11
TM_O_ENKAIE310826P94.01	4./01	0.00	0,00	0.00	0.00	0	212	20:11
F_ELCBAS0227	02/27	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	20	20:13
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_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_SASX101026	10/26	0.00	0,00	0.00	0.00	0	0	18:10
TM_O_AKBNKE170826P66.00	6./00	0.00	0,00	0.00	0.00	0	1,560	20:11
TM_O_KCHOLE200826C220.00	0./00	0.00	0,00	0.00	0.00	0	1,570	20:11
TM_O_KCHOLE200826C215.00	5./00	0.00	0,00	0.00	0.00	0	570	20:11
TM_O_USDTRYKE280826C50000	00/00	0.0	0,00	0.0	0.0	0	1,000	20:13
TM_O_TTKOME310826P62.02	2./02	0.00	0,00	0.00	0.00	0	112	20:11
TM_O_THYAOE140826C345.00	5./00	0.00	0,00	0.00	0.00	0	2,100	20:11
TM_O_THYAOE310826P339.95	9./95	0.00	0,00	0.00	0.00	0	2,000	20:11
TM_O_USDTRYKE310826C49100	91/00	0.0	0,00	0.0	0.0	0	2,000	20:13
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_USDTRY1026	10/26	0.0000	0,00	0.0000	0.0000	0	0	18:10
F_P_USDTRY0926	09/26	0.0000	0,00	0.0000	0.0000	0	0	18:10
F_TRT131130T14_1226	12/26	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_XSD251026	10/26	0.00	0,00	0.00	0.00	0	0	23:15

VIOP 30 / BIST 30
VIOP $ / SERBEST $

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