ISIN: TREDMRU00026 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 10.46 | 10.55 | 10.14 | 10.27 | 18,952,583 |
| 2026-06-11 14:00 | 10.26 | 10.46 | 10.24 | 10.45 | 4,783,327 |
| 2026-06-11 13:00 | 10.36 | 10.45 | 10.24 | 10.26 | 2,516,303 |
| 2026-06-11 12:00 | 10.45 | 10.46 | 10.31 | 10.36 | 2,935,843 |
| 2026-06-11 11:00 | 10.16 | 10.49 | 10.07 | 10.45 | 10,784,847 |
| 2026-06-11 10:00 | 9.80 | 10.38 | 9.71 | 10.16 | 18,816,943 |
| 2026-06-11 09:00 | 9.65 | 9.65 | 9.65 | 9.65 | 101,612 |
| 2026-06-10 18:00 | 9.85 | 9.85 | 9.85 | 9.85 | 1,826,620 |
| 2026-06-10 17:00 | 9.93 | 9.94 | 9.80 | 9.85 | 7,693,605 |
| 2026-06-10 16:00 | 9.84 | 10.04 | 9.84 | 9.94 | 5,441,358 |
| 2026-06-10 15:00 | 9.84 | 9.87 | 9.82 | 9.84 | 2,071,628 |
| 2026-06-10 14:00 | 9.82 | 9.85 | 9.80 | 9.84 | 7,548,230 |
| 2026-06-10 13:00 | 9.83 | 9.90 | 9.81 | 9.83 | 3,008,055 |
| 2026-06-10 12:00 | 9.88 | 9.89 | 9.82 | 9.84 | 3,435,909 |
| 2026-06-10 11:00 | 9.92 | 9.97 | 9.82 | 9.88 | 7,643,835 |
| 2026-06-10 10:00 | 10.15 | 10.25 | 9.86 | 9.92 | 20,182,208 |
| 2026-06-10 09:00 | 10.15 | 10.15 | 10.15 | 10.15 | 612,101 |
| 2026-06-09 18:00 | 10.32 | 10.32 | 10.32 | 10.32 | 1,845,794 |
| 2026-06-09 17:00 | 10.25 | 10.40 | 10.19 | 10.33 | 15,581,047 |
| 2026-06-09 16:00 | 10.44 | 10.45 | 10.19 | 10.19 | 8,117,022 |
| 2026-06-09 15:00 | 10.53 | 10.53 | 10.41 | 10.43 | 5,328,859 |
| 2026-06-09 14:00 | 10.52 | 10.60 | 10.51 | 10.52 | 2,517,085 |
| 2026-06-09 13:00 | 10.51 | 10.60 | 10.48 | 10.51 | 1,153,765 |
| 2026-06-09 12:00 | 10.50 | 10.51 | 10.45 | 10.51 | 3,052,891 |
| 2026-06-09 11:00 | 10.50 | 10.51 | 10.45 | 10.51 | 4,066,088 |
| 2026-06-09 10:00 | 10.80 | 10.81 | 10.48 | 10.48 | 7,794,705 |
| 2026-06-09 09:00 | 10.72 | 10.72 | 10.72 | 10.72 | 277,356 |
| 2026-06-08 18:00 | 10.74 | 10.86 | 10.74 | 10.86 | 1,072,244 |
| 2026-06-08 17:00 | 10.59 | 10.88 | 10.45 | 10.75 | 11,305,788 |
| 2026-06-08 16:00 | 10.55 | 10.76 | 10.52 | 10.60 | 4,367,869 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 10.32 | 49,734,612 |
| 2026-06-08 | 10.86 | 46,675,332 |
| 2026-06-05 | 10.38 | 27,617,817 |
| 2026-06-04 | 10.66 | 19,671,876 |
| 2026-06-04 | 10.80 | 31,855,190 |
| 2026-06-03 | 10.90 | 97,712,031 |
| 2026-06-02 | 10.15 | 30,966,087 |
| 2026-06-01 | 10.10 | 96,236,654 |
| 2026-05-26 | 10.10 | 36,156,275 |
| 2026-05-25 | 10.09 | 73,126,581 |
| 2026-05-22 | 9.83 | 98,719,962 |
| 2026-05-21 | 8.94 | 108,501,560 |
| 2026-05-20 | 9.30 | 45,301,434 |
| 2026-05-18 | 9.14 | 25,140,759 |
| 2026-05-18 | 9.23 | 44,762,233 |
| 2026-05-15 | 9.23 | 57,820,003 |
| 2026-05-14 | 9.03 | 119,621,168 |
| 2026-05-13 | 8.61 | 69,495,455 |
| 2026-05-12 | 8.19 | 73,399,938 |
| 2026-05-12 | 8.20 | 90,644,452 |
| 2026-05-11 | 7.88 | 53,175,152 |
| 2026-05-08 | 7.88 | 135,204,139 |
| 2026-05-07 | 7.52 | 283,166,170 |
| 2026-05-06 | 6.85 | 16,777,801 |
| 2026-05-06 | 6.85 | 18,982,476 |
| 2026-05-05 | 6.23 | 240,581,305 |
| 2026-05-05 | 6.23 | 241,158,114 |
| 2026-05-05 | 6.23 | |
| 2026-05-04 | 5.49 | 109,724,138 |
| 2026-05-04 | 5.67 | 176,472,345 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| BMU | BULLS PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SENEDİ S | 104.12% | 2026-05 |
| FRC | FONMAP PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST FON (H | 39.61% | 2026-04 |
| FDG | FONMAP PORTFÖY BİRİNCİ DEĞİŞKEN FON | 17.62% | 2026-04 |
| ILU | İSTANBUL PORTFÖY ONALTINCI SERBEST FON | 7.43% | 2026-04 |
| HVC | HEDEF PORTFÖY ROTA HİSSE SENEDİ SERBEST (TL) FON ( | 5.88% | 2026-03 |
| IIF | İŞ PORTFÖY İSTATİSTİKSEL ARBİTRAJ SERBEST FON | 3.37% | 2026-01 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 2.34% | 2026-05 |
| RIK | RE-PIE PORTFÖY İKİNCİ DEĞİŞKEN FON | 1.14% | 2026-04 |
| IJT | İŞ PORTFÖY TARIM SERBEST FON | 0.37% | 2021-06 |
| YTV | YAPI KREDİ PORTFÖY TARIM DEĞİŞKEN FON | 0.36% | 2026-04 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.13% | 2026-04 |