ISIN: TREDSTF00012 · TRY · MALİ KURULUŞLAR / MALİ KURULUŞLAR
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 2597.50 | 2605.00 | 2590.00 | 2595.00 | 13,693 |
| 2026-06-11 14:00 | 2600.00 | 2607.50 | 2597.50 | 2597.50 | 18,564 |
| 2026-06-11 13:00 | 2600.00 | 2612.50 | 2595.00 | 2602.50 | 25,692 |
| 2026-06-11 12:00 | 2612.50 | 2617.50 | 2597.50 | 2602.50 | 24,641 |
| 2026-06-11 11:00 | 2642.50 | 2645.00 | 2612.50 | 2612.50 | 40,401 |
| 2026-06-11 10:00 | 2602.50 | 2645.00 | 2572.50 | 2640.00 | 124,381 |
| 2026-06-11 09:00 | 2602.50 | 2602.50 | 2602.50 | 2602.50 | 481 |
| 2026-06-10 18:00 | 2600.00 | 2600.00 | 2600.00 | 2600.00 | 31,763 |
| 2026-06-10 17:00 | 2567.50 | 2625.00 | 2560.00 | 2600.00 | 95,599 |
| 2026-06-10 16:00 | 2567.50 | 2577.50 | 2557.50 | 2565.00 | 26,238 |
| 2026-06-10 15:00 | 2572.50 | 2580.00 | 2555.00 | 2567.50 | 21,814 |
| 2026-06-10 14:00 | 2575.00 | 2585.00 | 2555.00 | 2570.00 | 28,066 |
| 2026-06-10 13:00 | 2572.50 | 2585.00 | 2565.00 | 2577.50 | 26,212 |
| 2026-06-10 12:00 | 2580.00 | 2587.50 | 2567.50 | 2570.00 | 31,240 |
| 2026-06-10 11:00 | 2675.00 | 2680.00 | 2577.50 | 2577.50 | 82,140 |
| 2026-06-10 10:00 | 2550.00 | 2682.50 | 2522.50 | 2675.00 | 179,076 |
| 2026-06-10 09:00 | 2550.00 | 2550.00 | 2550.00 | 2550.00 | 632 |
| 2026-06-09 18:00 | 2550.00 | 2550.00 | 2550.00 | 2550.00 | 46,928 |
| 2026-06-09 17:00 | 2507.50 | 2547.50 | 2505.00 | 2532.50 | 64,356 |
| 2026-06-09 16:00 | 2522.50 | 2530.00 | 2510.00 | 2510.00 | 21,621 |
| 2026-06-09 15:00 | 2530.00 | 2537.50 | 2520.00 | 2522.50 | 25,316 |
| 2026-06-09 14:00 | 2545.00 | 2550.00 | 2515.00 | 2532.50 | 23,749 |
| 2026-06-09 13:00 | 2537.50 | 2547.50 | 2527.50 | 2547.50 | 15,168 |
| 2026-06-09 12:00 | 2525.00 | 2560.00 | 2522.50 | 2540.00 | 26,907 |
| 2026-06-09 11:00 | 2520.00 | 2557.50 | 2510.00 | 2522.50 | 59,556 |
| 2026-06-09 10:00 | 2481.00 | 2532.50 | 2450.00 | 2520.00 | 127,435 |
| 2026-06-09 09:00 | 2482.00 | 2482.00 | 2482.00 | 2482.00 | 2,781 |
| 2026-06-08 18:00 | 2470.00 | 2470.00 | 2470.00 | 2470.00 | 531,535 |
| 2026-06-08 17:00 | 2458.00 | 2475.00 | 2436.00 | 2470.00 | 49,447 |
| 2026-06-08 16:00 | 2445.00 | 2474.00 | 2442.00 | 2458.00 | 38,015 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 2550.00 | 413,817 |
| 2026-06-08 | 2470.00 | 1,001,831 |
| 2026-06-05 | 2325.00 | 329,480 |
| 2026-06-04 | 2257.00 | 557,316 |
| 2026-06-04 | 2257.00 | 557,316 |
| 2026-06-03 | 2200.00 | 441,455 |
| 2026-06-02 | 2023.00 | 768,362 |
| 2026-06-01 | 1950.00 | 1,740,924 |
| 2026-05-26 | 2105.00 | 1,257,588 |
| 2026-05-25 | 2075.00 | 623,100 |
| 2026-05-22 | 1987.00 | 1,209,344 |
| 2026-05-21 | 1860.00 | 545,899 |
| 2026-05-20 | 1900.00 | 670,739 |
| 2026-05-18 | 1937.00 | 764,726 |
| 2026-05-18 | 1950.00 | 942,145 |
| 2026-05-15 | 1970.00 | 5,491,759 |
| 2026-05-14 | 1963.00 | 23,273 |
| 2026-05-13 | 2181.00 | 101,118 |
| 2026-05-12 | 2405.00 | 543,339 |
| 2026-05-12 | 2423.00 | 1,378,469 |
| 2026-05-11 | 2522.50 | 1,593,250 |
| 2026-05-08 | 2498.00 | 2,006,353 |
| 2026-05-07 | 2775.00 | 1,229,360 |
| 2026-05-06 | 2780.00 | 449,802 |
| 2026-05-06 | 2755.00 | 849,151 |
| 2026-05-05 | 2735.00 | 165,642 |
| 2026-05-05 | 2760.00 | 387,408 |
| 2026-05-05 | 2760.00 | |
| 2026-05-04 | 2732.50 | 275,087 |
| 2026-05-04 | 2745.00 | 332,948 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| MTL | AURA PORTFÖY MUTLAK GETİRİ HEDEFLİ SERBEST FON | 98.98% | 2025-07 |
| TMV | TERA PORTFÖY ALGORİTMİK STRATEJİLER SERBEST FON | 37.01% | 2026-04 |
| RBP | RE-PIE PORTFÖY BİRİNCİ PARA PİYASASI (TL) FONU | 25.97% | 2026-04 |
| TLY | TERA PORTFÖY BİRİNCİ SERBEST FON | 23.60% | 2026-04 |
| PRY | PUSULA PORTFÖY PARA PİYASASI (TL) FONU | 22.77% | 2026-04 |
| TRJ | TERA PORTFÖY BİRİNCİ BORÇLANMA ARAÇLARI (TL) FONU | 18.43% | 2026-05 |
| PNU | PUSULA PORTFÖY İKİNCİ PARA PİYASASI (TL) FONU | 16.28% | 2026-04 |
| HRZ | AKTİF PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENE | 7.42% | 2026-04 |
| AKU | AK PORTFÖY BIST 30 ENDEKSİ HİSSE SENEDİ (TL) FONU | 7.08% | 2026-04 |
| KHA | PARDUS PORTFÖY İKİNCİ HİSSE SENEDİ (TL) FONU (HİSS | 6.72% | 2026-04 |
| YEF | YAPI KREDİ PORTFÖY BIST 30 ENDEKSİ HİSSE SENEDİ FO | 6.11% | 2026-04 |
| RPD | RE-PIE PORTFÖY BİRİNCİ DEĞİŞKEN FON | 5.35% | 2026-04 |
| HBU | HSBC PORTFÖY BIST 30 ENDEKSİ HİSSE SENEDİ FONU (Hİ | 5.31% | 2026-05 |
| MHF | MT PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENEDİ | 5.25% | 2026-04 |
| GAE | GARANTİ PORTFÖY BİST30 ENDEKSİ HİSSE SENEDİ (TL) F | 4.63% | 2026-05 |
| PKV | PARDUS PORTFÖY KISA VADELİ SERBEST (TL) FON | 3.82% | 2026-04 |
| MMH | AKTİF PORTFÖY BIST 30 ENDEKSİ HİSSE SENEDİ (TL) F | 3.59% | 2026-03 |
| TPR | İŞ PORTFÖY PY HİSSE SENEDİ (TL) ÖZEL FONU (HİSSE S | 3.49% | 2026-03 |
| RGH | RE-PIE PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SENEDİ | 3.44% | 2026-04 |
| PBY | PARDUS PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 2.73% | 2025-10 |
| ICH | PARDUS PORTFÖY İKİNCİ DEĞİŞKEN FON | 1.93% | 2026-04 |
| YSU | YAPI KREDİ PORTFÖY ÜÇÜNCÜ DEĞİŞKEN FON | 1.25% | 2026-04 |
| PHE | PUSULA PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ YOĞ | 0.79% | 2026-04 |
| RBE | ROTA PORTFÖY BEŞİNCİ SERBEST (TL) FON | 0.65% | 2026-01 |
| APX30 | AK PORTFÖY BIST 30 ENDEKSİ HİSSE SENEDİ YOĞUN BORS | 0.62% | 2026-04 |
| BVZ | BV PORTFÖY İSTATİSTİKSEL ARBİTRAJ SERBEST (TL) FON | 0.46% | 2026-04 |
| BHI | BV PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SENEDİ SERB | 0.28% | 2026-01 |
| NSK | NEO PORTFÖY BİRİNCİ SERBEST FON | 0.15% | 2026-04 |
| IRV | İSTANBUL PORTFÖY İSTATİSTİKSEL ARBİTRAJ SERBEST FO | 0.14% | 2026-04 |
| NOI | TACİRLER PORTFÖY NOVA İSTATİSTİKSEL ARBİTRAJ SERBE | 0.14% | 2026-04 |
| TP2 | TERA PORTFÖY PARA PİYASASI (TL) FONU | 0.14% | 2026-05 |
| FKH | QNB PORTFÖY KAR PAYI ÖDEYEN İKİNCİ SERBEST (DÖVİZ) | 0.09% | 2026-03 |
| BIH | PARDUS PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU (HİS | 0.01% | 2026-04 |