ISIN: TREEUPW00019 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 98.05 | 98.55 | 96.35 | 96.90 | 2,168,423 |
| 2026-06-11 14:00 | 98.15 | 99.25 | 97.30 | 98.05 | 3,779,505 |
| 2026-06-11 13:00 | 97.90 | 99.35 | 97.60 | 98.05 | 3,137,584 |
| 2026-06-11 12:00 | 97.00 | 99.70 | 96.80 | 97.80 | 7,921,471 |
| 2026-06-11 11:00 | 97.20 | 97.90 | 95.40 | 96.90 | 6,993,379 |
| 2026-06-11 10:00 | 99.70 | 100.90 | 96.05 | 97.10 | 19,149,757 |
| 2026-06-11 09:00 | 99.80 | 99.80 | 99.80 | 99.80 | 579,871 |
| 2026-06-10 18:00 | 96.60 | 96.60 | 96.60 | 96.60 | 9,319 |
| 2026-06-10 17:00 | 96.60 | 96.60 | 96.60 | 96.60 | 575,939 |
| 2026-06-10 16:00 | 95.80 | 96.60 | 95.10 | 96.60 | 9,621,621 |
| 2026-06-10 15:00 | 94.75 | 96.50 | 94.45 | 95.90 | 5,118,222 |
| 2026-06-10 14:00 | 95.15 | 95.85 | 93.95 | 94.80 | 5,458,792 |
| 2026-06-10 13:00 | 93.45 | 95.30 | 93.10 | 95.15 | 3,988,897 |
| 2026-06-10 12:00 | 91.35 | 93.90 | 91.30 | 93.45 | 6,679,616 |
| 2026-06-10 11:00 | 95.40 | 95.75 | 90.55 | 91.35 | 15,666,485 |
| 2026-06-10 10:00 | 89.00 | 96.60 | 88.70 | 95.35 | 32,712,063 |
| 2026-06-10 09:00 | 89.00 | 89.00 | 89.00 | 89.00 | 360,848 |
| 2026-06-09 18:00 | 87.85 | 87.85 | 87.85 | 87.85 | 994,183 |
| 2026-06-09 17:00 | 85.25 | 90.45 | 85.05 | 87.85 | 13,114,333 |
| 2026-06-09 16:00 | 86.10 | 87.60 | 85.00 | 85.25 | 6,413,544 |
| 2026-06-09 15:00 | 86.80 | 91.00 | 85.30 | 86.10 | 27,765,216 |
| 2026-06-09 14:00 | 84.65 | 86.75 | 84.60 | 86.70 | 7,430,778 |
| 2026-06-09 13:00 | 84.70 | 85.30 | 84.45 | 84.70 | 1,296,412 |
| 2026-06-09 12:00 | 85.60 | 85.70 | 84.50 | 84.65 | 1,825,277 |
| 2026-06-09 11:00 | 85.60 | 86.70 | 85.00 | 85.65 | 3,496,299 |
| 2026-06-09 10:00 | 88.25 | 88.90 | 83.65 | 85.70 | 9,585,853 |
| 2026-06-09 09:00 | 88.25 | 88.25 | 88.25 | 88.25 | 116,028 |
| 2026-06-08 18:00 | 86.95 | 86.95 | 86.95 | 86.95 | 487,475 |
| 2026-06-08 17:00 | 87.10 | 87.85 | 86.95 | 87.20 | 3,988,743 |
| 2026-06-08 16:00 | 88.65 | 89.10 | 87.00 | 87.10 | 2,559,444 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 87.85 | 72,037,923 |
| 2026-06-08 | 86.95 | 39,527,403 |
| 2026-06-05 | 88.70 | 42,665,218 |
| 2026-06-04 | 89.15 | 46,709,954 |
| 2026-06-04 | 88.50 | 52,428,093 |
| 2026-06-03 | 84.30 | 58,731,386 |
| 2026-06-02 | 82.05 | 28,039,367 |
| 2026-06-01 | 74.60 | 58,029,533 |
| 2026-05-26 | 76.10 | 66,103,346 |
| 2026-05-25 | 84.55 | 4,882,489 |
| 2026-05-22 | 76.90 | 39,108,824 |
| 2026-05-21 | 69.95 | 31,516,358 |
| 2026-05-20 | 68.80 | 10,000,803 |
| 2026-05-18 | 62.55 | 24,438,418 |
| 2026-05-18 | 62.55 | 24,438,418 |
| 2026-05-15 | 60.85 | 29,492,773 |
| 2026-05-14 | 64.15 | 29,226,339 |
| 2026-05-13 | 59.60 | 21,027,426 |
| 2026-05-12 | 58.75 | 19,736,134 |
| 2026-05-12 | 58.80 | 20,847,384 |
| 2026-05-11 | 57.65 | 27,103,306 |
| 2026-05-08 | 59.10 | 25,384,162 |
| 2026-05-07 | 59.50 | 20,957,912 |
| 2026-05-06 | 60.90 | 41,020,399 |
| 2026-05-06 | 61.35 | 43,197,832 |
| 2026-05-05 | 58.65 | 44,636,588 |
| 2026-05-05 | 58.80 | 46,549,149 |
| 2026-05-05 | 58.80 | |
| 2026-05-04 | 55.40 | 41,291,561 |
| 2026-05-04 | 55.45 | 41,642,274 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| PPB | PHİLLİP PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSSE S | 8.59% | 2026-04 |
| KPU | KUVEYT TÜRK PORTFÖY İKİNCİ KATILIM HİSSE SENEDİ (T | 4.07% | 2026-05 |
| OHK | OYAK PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİSSE | 3.91% | 2026-04 |
| HBM | HAS PORTFÖY BİRİNCİ DEĞİŞKEN FON | 3.19% | 2026-03 |
| KTI | AZİMUT PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE SE | 2.20% | 2026-04 |
| IAE | İSTANBUL PORTFÖY AGRESİF DEĞİŞKEN FON | 2.16% | 2026-04 |
| KPC | KUVEYT TÜRK PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU | 1.96% | 2026-05 |
| YHK | YAPI KREDİ PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSS | 1.74% | 2026-04 |
| KPA | KUVEYT TÜRK PORTFÖY KAR PAYI ÖDEYEN KATILIM HİSSE | 1.74% | 2026-05 |
| PHK | PHİLLİP PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE S | 1.39% | 2026-04 |
| KTM | KUVEYT TÜRK PORTFÖY BİRİNCİ KATILIM (TL) FONU | 1.35% | 2026-05 |
| KHC | PARDUS PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİS | 1.33% | 2026-04 |
| KU3 | KUVEYT TÜRK PORTFÖY ÜÇÜNCÜ KATILIM FONU | 1.11% | 2026-05 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 1.01% | 2026-05 |
| ICF | ICBC TURKEY PORTFÖY HİSSE SENEDİ FONU (HİSSE SENED | 0.99% | 2026-03 |
| KNJ | KUVEYT TÜRK PORTFÖY ENERJİ KATILIM FONU | 0.97% | 2026-05 |
| RTH | RE-PIE PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST FON (H | 0.74% | 2026-04 |
| STI | ATLAS PORTFÖY SENTİMENT SERBEST FON | 0.69% | 2026-04 |
| ICC | ICBC TURKEY PORTFÖY İKİNCİ DEĞİŞKEN FON | 0.38% | 2026-03 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.26% | 2026-04 |
| RBH | ALBARAKA PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE | 0.18% | 2026-03 |
| GKV | GARANTİ PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (Hİ | 0.16% | 2026-03 |
| GPF | GARANTİ PORTFÖY ÇOKLU VARLIK KATILIM FONU | 0.12% | 2026-05 |