ISIN: TREGDKM00012 · TRY · MALİ KURULUŞLAR / MALİ KURULUŞLAR
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 7.32 | 7.35 | 7.18 | 7.21 | 1,525,385 |
| 2026-06-11 14:00 | 7.40 | 7.44 | 7.32 | 7.33 | 1,449,198 |
| 2026-06-11 13:00 | 7.40 | 7.44 | 7.32 | 7.40 | 2,578,579 |
| 2026-06-11 12:00 | 7.38 | 7.47 | 7.28 | 7.39 | 2,612,696 |
| 2026-06-11 11:00 | 7.33 | 7.42 | 7.17 | 7.39 | 3,291,497 |
| 2026-06-11 10:00 | 6.96 | 7.35 | 6.96 | 7.34 | 5,553,099 |
| 2026-06-11 09:00 | 6.95 | 6.95 | 6.95 | 6.95 | 88,153 |
| 2026-06-10 18:00 | 6.95 | 6.95 | 6.95 | 6.95 | 337,514 |
| 2026-06-10 17:00 | 6.99 | 7.07 | 6.95 | 7.05 | 1,651,982 |
| 2026-06-10 16:00 | 6.99 | 7.10 | 6.93 | 7.00 | 1,127,888 |
| 2026-06-10 15:00 | 6.90 | 7.04 | 6.85 | 6.99 | 1,513,477 |
| 2026-06-10 14:00 | 7.05 | 7.13 | 6.79 | 6.90 | 3,274,963 |
| 2026-06-10 13:00 | 7.20 | 7.23 | 7.04 | 7.05 | 986,375 |
| 2026-06-10 12:00 | 7.12 | 7.23 | 7.00 | 7.21 | 2,039,650 |
| 2026-06-10 11:00 | 7.31 | 7.32 | 7.00 | 7.12 | 3,040,055 |
| 2026-06-10 10:00 | 7.25 | 7.55 | 7.11 | 7.31 | 5,607,808 |
| 2026-06-10 09:00 | 7.25 | 7.25 | 7.25 | 7.25 | 47,642 |
| 2026-06-09 18:00 | 7.19 | 7.19 | 7.19 | 7.19 | 163,797 |
| 2026-06-09 17:00 | 7.24 | 7.36 | 7.08 | 7.15 | 2,905,132 |
| 2026-06-09 16:00 | 7.41 | 7.44 | 7.22 | 7.23 | 3,107,222 |
| 2026-06-09 15:00 | 7.37 | 7.51 | 7.34 | 7.41 | 1,652,966 |
| 2026-06-09 14:00 | 7.47 | 7.51 | 7.35 | 7.37 | 2,733,406 |
| 2026-06-09 13:00 | 7.44 | 7.56 | 7.31 | 7.47 | 3,533,027 |
| 2026-06-09 12:00 | 7.46 | 7.52 | 7.31 | 7.45 | 3,178,347 |
| 2026-06-09 11:00 | 7.58 | 7.66 | 7.42 | 7.46 | 3,208,938 |
| 2026-06-09 10:00 | 7.17 | 7.75 | 7.15 | 7.58 | 11,217,709 |
| 2026-06-09 09:00 | 7.16 | 7.16 | 7.16 | 7.16 | 137,103 |
| 2026-06-08 18:00 | 7.19 | 7.19 | 7.19 | 7.19 | 438,711 |
| 2026-06-08 17:00 | 7.58 | 7.58 | 7.21 | 7.28 | 5,202,719 |
| 2026-06-08 16:00 | 7.45 | 7.66 | 7.35 | 7.58 | 10,732,988 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 7.19 | 31,837,647 |
| 2026-06-08 | 7.19 | 49,115,262 |
| 2026-06-05 | 6.97 | 31,364,359 |
| 2026-06-04 | 6.30 | 9,615,705 |
| 2026-06-04 | 6.34 | 10,687,418 |
| 2026-06-03 | 6.40 | 12,028,663 |
| 2026-06-02 | 6.81 | 17,515,265 |
| 2026-06-01 | 6.31 | 24,003,277 |
| 2026-05-26 | 6.14 | 8,568,491 |
| 2026-05-25 | 6.26 | 24,882,040 |
| 2026-05-22 | 6.12 | 44,174,479 |
| 2026-05-21 | 6.22 | 87,148,872 |
| 2026-05-20 | 6.91 | 84,752,206 |
| 2026-05-18 | 7.67 | 68,409,256 |
| 2026-05-18 | 7.67 | 69,993,553 |
| 2026-05-15 | 6.98 | 15,321,354 |
| 2026-05-14 | 6.35 | 21,558,794 |
| 2026-05-13 | 5.78 | 7,803,825 |
| 2026-05-12 | 6.10 | 27,086,063 |
| 2026-05-12 | 6.03 | 29,667,402 |
| 2026-05-11 | 5.92 | 7,807,474 |
| 2026-05-08 | 5.78 | 7,154,728 |
| 2026-05-07 | 5.73 | 4,767,203 |
| 2026-05-06 | 5.60 | 1,391,382 |
| 2026-05-06 | 5.68 | 5,033,359 |
| 2026-05-05 | 5.52 | 810,645 |
| 2026-05-05 | 5.50 | 2,735,723 |
| 2026-05-05 | 5.50 | |
| 2026-05-04 | 5.55 | 3,524,585 |
| 2026-05-04 | 5.51 | 3,981,514 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-03-16 | 0.3187 | cash |
| 2026-03-16 | 0.3750 | nakit |
| 2025-06-19 | 0.4250 | cash |
| 2025-06-19 | 0.5000 | nakit |
| 2024-03-27 | 1.0485 | cash |
| 2024-03-27 | 1.1650 | nakit |
| 2023-05-31 | 0.1782 | cash |
| 2023-05-31 | 0.1980 | nakit |
| 2022-03-28 | 0.2700 | cash |
| 2022-03-28 | 0.3000 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| IUC | INVEO PORTFÖY GEDİK YATIRIM SERBEST (TL) ÖZEL FON | 35.70% | 2026-04 |
| INV | INVEO PORTFÖY İSTATİSTİKSEL ARBİTRAJ KAR PAYI ÖDEY | 3.61% | 2026-03 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.20% | 2026-04 |