ISIN: TREBINU00019 · TRY · TEKNOLOJİ / TEKNOLOJİ
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 175.00 | 176.10 | 172.80 | 172.90 | 28,027 |
| 2026-06-11 14:00 | 174.80 | 175.30 | 174.40 | 175.00 | 10,273 |
| 2026-06-11 13:00 | 175.30 | 176.00 | 173.90 | 174.80 | 20,920 |
| 2026-06-11 12:00 | 174.30 | 176.00 | 174.20 | 175.20 | 39,888 |
| 2026-06-11 11:00 | 174.00 | 177.00 | 173.50 | 174.30 | 31,413 |
| 2026-06-11 10:00 | 174.10 | 175.50 | 173.30 | 173.80 | 45,182 |
| 2026-06-11 09:00 | 174.40 | 174.40 | 174.40 | 174.40 | 581 |
| 2026-06-10 18:00 | 175.00 | 175.00 | 175.00 | 175.00 | 30,171 |
| 2026-06-10 17:00 | 172.10 | 173.40 | 170.60 | 171.80 | 83,017 |
| 2026-06-10 16:00 | 172.20 | 172.30 | 171.00 | 171.90 | 19,026 |
| 2026-06-10 15:00 | 172.30 | 174.00 | 171.60 | 172.10 | 41,558 |
| 2026-06-10 14:00 | 173.90 | 174.00 | 171.90 | 172.70 | 39,274 |
| 2026-06-10 13:00 | 174.40 | 174.60 | 173.80 | 173.90 | 5,218 |
| 2026-06-10 12:00 | 174.30 | 174.50 | 173.60 | 174.40 | 5,208 |
| 2026-06-10 11:00 | 174.90 | 176.30 | 173.60 | 173.70 | 37,561 |
| 2026-06-10 10:00 | 176.70 | 176.90 | 174.40 | 175.00 | 28,423 |
| 2026-06-10 09:00 | 176.90 | 176.90 | 176.90 | 176.90 | 669 |
| 2026-06-09 18:00 | 175.10 | 175.10 | 175.10 | 175.10 | 1,179 |
| 2026-06-09 17:00 | 173.30 | 175.70 | 171.30 | 175.00 | 65,991 |
| 2026-06-09 16:00 | 172.50 | 174.00 | 172.00 | 173.20 | 31,499 |
| 2026-06-09 15:00 | 174.70 | 174.80 | 172.40 | 172.60 | 34,528 |
| 2026-06-09 14:00 | 174.80 | 175.00 | 174.50 | 174.60 | 14,993 |
| 2026-06-09 13:00 | 174.60 | 175.40 | 174.10 | 174.70 | 15,871 |
| 2026-06-09 12:00 | 175.10 | 175.40 | 174.30 | 174.30 | 21,985 |
| 2026-06-09 11:00 | 175.40 | 175.70 | 174.60 | 174.90 | 20,003 |
| 2026-06-09 10:00 | 174.50 | 177.60 | 174.30 | 175.40 | 43,160 |
| 2026-06-09 09:00 | 174.50 | 174.50 | 174.50 | 174.50 | 1,394 |
| 2026-06-08 18:00 | 175.60 | 175.60 | 175.60 | 175.60 | 2,615 |
| 2026-06-08 17:00 | 176.60 | 177.50 | 175.20 | 176.80 | 32,784 |
| 2026-06-08 16:00 | 177.30 | 177.40 | 176.30 | 176.60 | 14,501 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 175.10 | 250,603 |
| 2026-06-08 | 175.60 | 173,669 |
| 2026-06-05 | 174.90 | 430,989 |
| 2026-06-04 | 181.70 | 50,277 |
| 2026-06-04 | 174.00 | 440,632 |
| 2026-06-03 | 181.00 | 871,481 |
| 2026-06-02 | 193.20 | 1,098,019 |
| 2026-06-01 | 175.70 | 396,832 |
| 2026-05-26 | 172.00 | 111,542 |
| 2026-05-25 | 175.30 | 273,978 |
| 2026-05-22 | 176.10 | 321,853 |
| 2026-05-21 | 171.20 | 208,284 |
| 2026-05-20 | 174.20 | 221,119 |
| 2026-05-18 | 176.20 | 243,519 |
| 2026-05-18 | 175.50 | 334,837 |
| 2026-05-15 | 173.10 | 238,074 |
| 2026-05-14 | 178.00 | 329,281 |
| 2026-05-13 | 174.00 | 476,962 |
| 2026-05-12 | 179.50 | 158,020 |
| 2026-05-12 | 173.60 | 621,486 |
| 2026-05-11 | 183.50 | 592,442 |
| 2026-05-08 | 178.00 | 516,800 |
| 2026-05-07 | 178.30 | 424,961 |
| 2026-05-06 | 178.50 | 638,667 |
| 2026-05-06 | 178.40 | 643,562 |
| 2026-05-05 | 176.60 | 167,961 |
| 2026-05-05 | 174.00 | 867,898 |
| 2026-05-05 | 174.00 | |
| 2026-05-04 | 173.90 | 474,840 |
| 2026-05-04 | 172.10 | 751,957 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| BLT | BULLS PORTFÖY ALTIN FONU | 2.81% | 2026-05 |
| HRZ | AKTİF PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENE | 1.77% | 2026-04 |
| BOS | BULLS PORTFÖY ALTINCI HİSSE SENEDİ SERBEST FON (Hİ | 1.52% | 2026-05 |
| GSG | AZİMUT PORTFÖY GÜREL SERBEST (DÖVİZ) ÖZEL FON | 1.42% | 2025-11 |
| CPU | AKTİF PORTFÖY TEKNOLOJİ KATILIM FONU | 0.87% | 2026-04 |
| YHZ | YAPI KREDİ PORTFÖY BIST TEKNOLOJİ AĞIRLIK SINIRLAM | 0.74% | 2026-04 |
| IJZ | İŞ PORTFÖY SİBER GÜVENLİK TEKNOLOJİLERİ DEĞİŞKEN F | 0.56% | 2021-05 |
| ESN | ALLBATROSS PORTFÖY ESİN SERBEST FON | 0.55% | 2025-11 |
| FRZ | AZİMUT PORTFÖY FRZ SERBEST ÖZEL FON | 0.52% | 2026-03 |
| ZFB | AK PORTFÖY FİNTEK VE BLOKZİNCİRİ TEKNOLOJİLERİ DEĞ | 0.49% | 2026-05 |
| IJC | İŞ PORTFÖY YARI İLETKEN TEKNOLOJİLERİ DEĞİŞKEN FON | 0.42% | 2021-05 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.37% | 2026-04 |
| ITP | İŞ PORTFÖY TEKNOLOJİ KARMA FON | 0.18% | 2021-01 |
| IJB | İŞ PORTFÖY DİJİTAL OYUN SEKTÖRÜ KARMA FON | 0.17% | 2021-05 |