ISIN: TREDAPG00032 · TRY · İNŞAAT VE BAYINDIRLIK / İNŞAAT VE BAYINDIRLIK
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 11.05 | 11.07 | 10.89 | 10.89 | 9,154,934 |
| 2026-06-11 14:00 | 11.02 | 11.28 | 11.00 | 11.05 | 14,231,352 |
| 2026-06-11 13:00 | 10.97 | 11.20 | 10.88 | 11.02 | 22,483,021 |
| 2026-06-11 12:00 | 11.04 | 11.07 | 10.91 | 10.97 | 10,099,274 |
| 2026-06-11 11:00 | 11.12 | 11.18 | 11.02 | 11.05 | 12,610,652 |
| 2026-06-11 10:00 | 11.60 | 11.66 | 10.81 | 11.11 | 117,167,922 |
| 2026-06-11 09:00 | 11.65 | 11.65 | 11.65 | 11.65 | 1,072,150 |
| 2026-06-10 18:00 | 11.44 | 11.44 | 11.44 | 11.44 | 6,558,737 |
| 2026-06-10 17:00 | 11.57 | 11.58 | 11.12 | 11.12 | 22,806,495 |
| 2026-06-10 16:00 | 11.52 | 11.77 | 11.49 | 11.56 | 24,395,871 |
| 2026-06-10 15:00 | 11.51 | 11.74 | 11.48 | 11.51 | 13,549,050 |
| 2026-06-10 14:00 | 11.52 | 11.56 | 11.50 | 11.52 | 6,988,230 |
| 2026-06-10 13:00 | 11.56 | 11.60 | 11.49 | 11.52 | 8,272,043 |
| 2026-06-10 12:00 | 11.51 | 11.59 | 11.47 | 11.56 | 8,756,966 |
| 2026-06-10 11:00 | 11.61 | 11.77 | 11.47 | 11.51 | 20,071,316 |
| 2026-06-10 10:00 | 11.69 | 12.09 | 11.35 | 11.60 | 100,225,953 |
| 2026-06-10 09:00 | 11.70 | 11.70 | 11.70 | 11.70 | 1,037,421 |
| 2026-06-09 18:00 | 11.50 | 11.80 | 11.50 | 11.80 | 5,838,155 |
| 2026-06-09 17:00 | 10.84 | 12.00 | 10.63 | 11.50 | 99,658,999 |
| 2026-06-09 16:00 | 10.63 | 11.13 | 10.60 | 10.84 | 34,578,972 |
| 2026-06-09 15:00 | 11.03 | 11.05 | 10.45 | 10.63 | 37,192,105 |
| 2026-06-09 14:00 | 11.29 | 11.47 | 10.94 | 11.05 | 39,658,030 |
| 2026-06-09 13:00 | 11.13 | 11.55 | 11.11 | 11.28 | 42,785,151 |
| 2026-06-09 12:00 | 11.36 | 11.47 | 11.05 | 11.14 | 20,934,374 |
| 2026-06-09 11:00 | 11.29 | 11.46 | 11.23 | 11.36 | 19,980,212 |
| 2026-06-09 10:00 | 11.15 | 11.70 | 11.12 | 11.29 | 131,450,572 |
| 2026-06-09 09:00 | 11.20 | 11.20 | 11.20 | 11.20 | 2,024,746 |
| 2026-06-08 18:00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,723,416 |
| 2026-06-08 17:00 | 10.76 | 11.00 | 10.76 | 11.00 | 32,632,213 |
| 2026-06-08 16:00 | 10.72 | 10.98 | 10.69 | 10.76 | 33,969,661 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 11.80 | 434,101,316 |
| 2026-06-08 | 11.00 | 272,501,450 |
| 2026-06-05 | 10.00 | 261,504,051 |
| 2026-06-04 | 10.57 | 96,781,867 |
| 2026-06-04 | 10.64 | 101,947,909 |
| 2026-06-03 | 10.35 | 85,348,559 |
| 2026-06-02 | 10.15 | 123,215,209 |
| 2026-06-01 | 9.89 | 93,254,725 |
| 2026-05-26 | 9.50 | 12,056,941 |
| 2026-05-25 | 9.71 | 22,830,328 |
| 2026-05-22 | 9.35 | 49,484,209 |
| 2026-05-21 | 9.01 | 46,354,325 |
| 2026-05-20 | 10.01 | 67,377,171 |
| 2026-05-18 | 10.46 | 58,099,622 |
| 2026-05-18 | 10.14 | 79,332,517 |
| 2026-05-15 | 10.64 | 168,325,988 |
| 2026-05-14 | 10.60 | 124,978,173 |
| 2026-05-13 | 9.97 | 41,271,600 |
| 2026-05-12 | 10.50 | 33,082,840 |
| 2026-05-12 | 10.43 | 37,773,446 |
| 2026-05-11 | 10.71 | 71,440,956 |
| 2026-05-08 | 10.40 | 28,277,118 |
| 2026-05-07 | 10.49 | 37,523,161 |
| 2026-05-06 | 10.40 | 45,840,256 |
| 2026-05-06 | 10.38 | 39,760,741 |
| 2026-05-05 | 10.41 | 38,749,447 |
| 2026-05-05 | 10.40 | 45,840,256 |
| 2026-05-05 | 10.40 | |
| 2026-05-04 | 10.27 | 38,447,174 |
| 2026-05-04 | 10.12 | 42,486,374 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| MAS | MARMARA CAPİTAL PORTFÖY HİSSE SENEDİ SERBEST (TL) | 8.71% | 2025-12 |
| BHA | BULLS PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENEDİ | 8.04% | 2026-05 |
| BDS | PARDUS PORTFÖY BIST 30 DIŞI ŞİRKETLER HİSSE SENEDİ | 7.46% | 2026-04 |
| BCO | BULLS PORTFÖY ÇOKLU VARLIK KATILIM FONU | 4.08% | 2026-05 |
| FRZ | AZİMUT PORTFÖY FRZ SERBEST ÖZEL FON | 4.03% | 2026-03 |
| PBR | PUSULA PORTFÖY BİRİNCİ DEĞİŞKEN FON | 1.61% | 2026-04 |
| PHE | PUSULA PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ YOĞ | 1.58% | 2026-04 |
| PCE | PARDUS PORTFÖY İNCİ SERBEST FON | 0.71% | 2026-04 |
| BVK | BULLS PORTFÖY VOLTRAN KATILIM SERBEST (TL) FON | 0.48% | 2026-04 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.47% | 2026-05 |
| GKV | GARANTİ PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (Hİ | 0.27% | 2026-03 |