ISIN: TREGESN00029 · TRY · İNŞAAT VE BAYINDIRLIK / İNŞAAT VE BAYINDIRLIK
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 87.05 | 87.30 | 85.45 | 85.75 | 886,129 |
| 2026-06-11 14:00 | 87.65 | 88.00 | 86.80 | 87.05 | 1,669,486 |
| 2026-06-11 13:00 | 87.10 | 88.15 | 86.85 | 87.60 | 2,039,749 |
| 2026-06-11 12:00 | 87.40 | 88.35 | 86.90 | 87.05 | 2,959,193 |
| 2026-06-11 11:00 | 87.35 | 88.15 | 86.50 | 87.40 | 3,570,139 |
| 2026-06-11 10:00 | 89.60 | 91.20 | 86.65 | 87.35 | 9,961,760 |
| 2026-06-11 09:00 | 89.60 | 89.60 | 89.60 | 89.60 | 132,975 |
| 2026-06-10 18:00 | 89.65 | 89.65 | 89.65 | 89.65 | 253,525 |
| 2026-06-10 17:00 | 91.60 | 92.05 | 89.00 | 89.60 | 6,216,551 |
| 2026-06-10 16:00 | 91.45 | 93.60 | 90.70 | 91.50 | 7,184,479 |
| 2026-06-10 15:00 | 89.10 | 92.10 | 88.75 | 91.45 | 4,675,616 |
| 2026-06-10 14:00 | 90.25 | 91.15 | 88.60 | 89.10 | 5,587,507 |
| 2026-06-10 13:00 | 87.60 | 90.55 | 86.95 | 90.25 | 5,555,617 |
| 2026-06-10 12:00 | 87.20 | 88.65 | 86.05 | 87.60 | 6,373,755 |
| 2026-06-10 11:00 | 91.65 | 92.00 | 84.55 | 87.25 | 13,765,416 |
| 2026-06-10 10:00 | 89.95 | 93.70 | 87.30 | 91.60 | 18,273,549 |
| 2026-06-10 09:00 | 90.00 | 90.00 | 90.00 | 90.00 | 567,950 |
| 2026-06-09 18:00 | 87.15 | 87.15 | 87.15 | 87.15 | 11,321 |
| 2026-06-09 17:00 | 87.15 | 87.15 | 87.15 | 87.15 | 325,794 |
| 2026-06-09 16:00 | 87.15 | 87.15 | 87.15 | 87.15 | 323,974 |
| 2026-06-09 15:00 | 85.40 | 87.15 | 84.60 | 87.15 | 15,137,856 |
| 2026-06-09 14:00 | 78.10 | 85.40 | 77.90 | 85.40 | 8,008,672 |
| 2026-06-09 13:00 | 76.85 | 78.80 | 76.55 | 78.15 | 1,755,946 |
| 2026-06-09 12:00 | 77.80 | 77.80 | 76.60 | 76.85 | 743,207 |
| 2026-06-09 11:00 | 76.65 | 78.00 | 76.65 | 77.80 | 1,314,676 |
| 2026-06-09 10:00 | 79.60 | 80.15 | 76.30 | 76.70 | 5,419,316 |
| 2026-06-09 09:00 | 79.60 | 79.60 | 79.60 | 79.60 | 16,772 |
| 2026-06-08 18:00 | 79.25 | 79.25 | 79.25 | 79.25 | 168,602 |
| 2026-06-08 17:00 | 79.75 | 79.95 | 79.00 | 79.10 | 1,443,176 |
| 2026-06-08 16:00 | 80.35 | 81.25 | 79.65 | 79.75 | 1,575,302 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 87.15 | 33,057,534 |
| 2026-06-08 | 79.25 | 17,434,521 |
| 2026-06-05 | 81.30 | 20,167,630 |
| 2026-06-04 | 82.05 | 31,250,992 |
| 2026-06-04 | 82.05 | 31,250,992 |
| 2026-06-03 | 82.70 | 36,610,919 |
| 2026-06-02 | 78.10 | 38,019,992 |
| 2026-06-01 | 71.00 | 61,653,486 |
| 2026-05-26 | 75.50 | 40,514,373 |
| 2026-05-25 | 73.60 | 3,101,219 |
| 2026-05-22 | 66.95 | 11,663,077 |
| 2026-05-21 | 60.90 | 43,175,129 |
| 2026-05-20 | 63.80 | 17,338,976 |
| 2026-05-18 | 58.60 | 15,200,829 |
| 2026-05-18 | 58.00 | 17,494,183 |
| 2026-05-15 | 58.05 | 23,169,220 |
| 2026-05-14 | 64.50 | 21,587,210 |
| 2026-05-13 | 60.70 | 17,333,554 |
| 2026-05-12 | 61.35 | 17,490,602 |
| 2026-05-12 | 61.35 | 17,490,602 |
| 2026-05-11 | 61.35 | 20,537,975 |
| 2026-05-08 | 61.40 | 25,334,340 |
| 2026-05-07 | 58.40 | 17,457,716 |
| 2026-05-06 | 56.65 | 18,152,201 |
| 2026-05-06 | 56.50 | 19,810,352 |
| 2026-05-05 | 53.65 | 18,016,491 |
| 2026-05-05 | 54.20 | 22,993,754 |
| 2026-05-05 | 54.20 | |
| 2026-05-04 | 51.05 | 19,342,402 |
| 2026-05-04 | 51.05 | 19,342,402 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| MKA | MARMARA CAPİTAL PORTFÖY KATILIM HİSSE SENEDİ (TL) | 8.86% | 2026-05 |
| RPI | ROTA PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE SENE | 4.95% | 2026-05 |
| PHK | PHİLLİP PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE S | 4.63% | 2026-04 |
| NKT | NUROL PORTFÖY BİRİNCİ KATILIM HİSSE SENEDİ FONU (H | 4.54% | 2026-05 |
| KUA | KUVEYT TÜRK PORTFÖY AGRESİF KATILIM FONU | 4.33% | 2026-05 |
| GP3 | GARANTİ PORTFÖY ÜÇÜNCÜ SERBEST (DÖVİZ-AVRO) FON | 4.26% | 2026-03 |
| MAC | MARMARA CAPİTAL PORTFÖY HİSSE SENEDİ (TL) FONU (Hİ | 4.17% | 2026-05 |
| ARP | AK PORTFÖY ÖPY BİRİNCİ SERBEST ÖZEL FON | 3.06% | 2025-05 |
| RKH | RE-PIE PORTFÖY KATILIM HİSSE SENEDİ SERBEST (TL) F | 2.93% | 2026-04 |
| RBN | RE-PIE PORTFÖY BEŞİNCİ HİSSE SENEDİ SERBEST (TL) F | 2.91% | 2026-04 |
| TCD | TACİRLER PORTFÖY DEĞİŞKEN FON | 2.46% | 2026-04 |
| OHK | OYAK PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİSSE | 2.21% | 2026-04 |
| BUV | BULLS PORTFÖY VOLTRAN SERBEST (TL) FON | 1.72% | 2026-05 |
| KTM | KUVEYT TÜRK PORTFÖY BİRİNCİ KATILIM (TL) FONU | 1.60% | 2026-05 |
| KU3 | KUVEYT TÜRK PORTFÖY ÜÇÜNCÜ KATILIM FONU | 1.30% | 2026-05 |
| FPH | FİBA PORTFÖY HİSSE SENEDİ FONU (TL) FONU (HİSSE SE | 1.28% | 2026-04 |
| KH1 | AK PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE SENEDİ | 1.23% | 2026-03 |
| YJH | YAPI KREDİ PORTFÖY TEMİZ ENERJİ DEĞİŞKEN FON | 1.23% | 2026-04 |
| FSG | FİBA PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST FON (HİS | 0.99% | 2026-04 |
| KNJ | KUVEYT TÜRK PORTFÖY ENERJİ KATILIM FONU | 0.97% | 2026-05 |
| HBM | HAS PORTFÖY BİRİNCİ DEĞİŞKEN FON | 0.89% | 2026-03 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.73% | 2026-05 |
| KUD | KUVEYT TÜRK PORTFÖY DİNAMİK KATILIM FONU | 0.54% | 2026-05 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.16% | 2026-04 |
| RTH | RE-PIE PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST FON (H | 0.09% | 2026-04 |
| RHI | RE-PİE PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU (HİS | 0.03% | 2026-04 |
| FID | FİBA PORTFÖY ÇOKLU VARLIK İKİNCİ DEĞİŞKEN FON | 0.01% | 2026-04 |