ISIN: TREGRSL00025 · TRY · ULAŞTIRMA VE DEPOLAMA / ULAŞTIRMA VE DEPOLAMA
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 303.75 | 304.25 | 300.50 | 301.75 | 57,878 |
| 2026-06-11 14:00 | 304.50 | 305.75 | 302.75 | 304.00 | 38,605 |
| 2026-06-11 13:00 | 303.50 | 304.75 | 303.50 | 304.25 | 8,969 |
| 2026-06-11 12:00 | 305.25 | 305.25 | 303.00 | 303.75 | 39,509 |
| 2026-06-11 11:00 | 307.25 | 307.50 | 305.00 | 305.50 | 27,444 |
| 2026-06-11 10:00 | 308.25 | 309.50 | 306.25 | 306.75 | 73,981 |
| 2026-06-11 09:00 | 308.25 | 308.25 | 308.25 | 308.25 | 27 |
| 2026-06-10 18:00 | 308.00 | 308.00 | 308.00 | 308.00 | 15,537 |
| 2026-06-10 17:00 | 307.25 | 308.00 | 305.75 | 307.25 | 41,367 |
| 2026-06-10 16:00 | 304.25 | 307.75 | 303.50 | 307.25 | 28,744 |
| 2026-06-10 15:00 | 302.25 | 305.00 | 302.25 | 304.00 | 32,774 |
| 2026-06-10 14:00 | 304.25 | 304.25 | 301.50 | 302.00 | 25,702 |
| 2026-06-10 13:00 | 304.50 | 304.75 | 303.25 | 304.25 | 11,145 |
| 2026-06-10 12:00 | 304.00 | 304.50 | 303.00 | 304.50 | 13,102 |
| 2026-06-10 11:00 | 306.00 | 306.00 | 303.50 | 304.25 | 25,691 |
| 2026-06-10 10:00 | 305.50 | 307.75 | 303.25 | 306.00 | 96,672 |
| 2026-06-10 09:00 | 305.50 | 305.50 | 305.50 | 305.50 | 1,861 |
| 2026-06-09 18:00 | 305.50 | 305.50 | 305.50 | 305.50 | 28,064 |
| 2026-06-09 17:00 | 307.75 | 308.00 | 306.00 | 307.50 | 38,397 |
| 2026-06-09 16:00 | 308.75 | 309.75 | 307.25 | 307.50 | 36,915 |
| 2026-06-09 15:00 | 311.50 | 311.75 | 308.25 | 308.75 | 25,167 |
| 2026-06-09 14:00 | 312.50 | 313.00 | 311.00 | 311.00 | 20,496 |
| 2026-06-09 13:00 | 314.75 | 314.75 | 312.25 | 312.25 | 27,993 |
| 2026-06-09 12:00 | 316.00 | 317.00 | 314.25 | 314.75 | 24,325 |
| 2026-06-09 11:00 | 312.00 | 316.25 | 311.50 | 316.00 | 77,752 |
| 2026-06-09 10:00 | 312.50 | 318.00 | 311.25 | 312.00 | 79,725 |
| 2026-06-09 09:00 | 312.25 | 312.25 | 312.25 | 312.25 | 504 |
| 2026-06-08 18:00 | 311.50 | 311.50 | 311.50 | 311.50 | 6,778 |
| 2026-06-08 17:00 | 310.00 | 313.50 | 309.00 | 311.50 | 58,957 |
| 2026-06-08 16:00 | 310.75 | 311.25 | 309.00 | 309.25 | 21,627 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 305.50 | 359,338 |
| 2026-06-08 | 311.50 | 463,081 |
| 2026-06-05 | 309.25 | 266,996 |
| 2026-06-04 | 314.25 | 310,947 |
| 2026-06-04 | 320.00 | 373,405 |
| 2026-06-03 | 318.50 | 435,116 |
| 2026-06-02 | 320.50 | 1,021,948 |
| 2026-06-01 | 318.75 | 452,968 |
| 2026-05-26 | 316.50 | 200,765 |
| 2026-05-25 | 317.75 | 583,774 |
| 2026-05-22 | 304.50 | 598,807 |
| 2026-05-21 | 288.75 | 379,796 |
| 2026-05-20 | 305.00 | 465,444 |
| 2026-05-18 | 305.50 | 248,815 |
| 2026-05-18 | 304.00 | 483,224 |
| 2026-05-15 | 314.50 | 525,626 |
| 2026-05-14 | 317.00 | 451,311 |
| 2026-05-13 | 310.25 | 567,951 |
| 2026-05-12 | 321.75 | 1,202,461 |
| 2026-05-12 | 318.75 | 1,390,761 |
| 2026-05-11 | 337.75 | 734,234 |
| 2026-05-08 | 330.25 | 673,695 |
| 2026-05-07 | 327.00 | 696,210 |
| 2026-05-06 | 321.50 | 1,280,156 |
| 2026-05-06 | 321.00 | 1,380,793 |
| 2026-05-05 | 300.50 | 464,762 |
| 2026-05-05 | 300.50 | 586,343 |
| 2026-05-05 | 300.50 | |
| 2026-05-04 | 301.50 | 459,297 |
| 2026-05-04 | 296.00 | 791,784 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-05-18 | 0.7353 | nakit |
| 2026-05-18 | 0.7353 | nakit |
| 2026-05-11 | 0.7353 | nakit |
| 2026-05-11 | 0.7353 | nakit |
| 2025-07-25 | 0.3922 | nakit |
| 2025-07-18 | 0.3922 | nakit |
| 2024-10-21 | 0.1961 | nakit |
| 2024-06-20 | 0.1961 | nakit |
| 2023-10-27 | 0.0980 | nakit |
| 2022-09-27 | 0.0980 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| NUH | NEO PORTFÖY ÜÇÜNCÜ HİSSE SENEDİ FONU (HİSSE SENEDİ | 10.13% | 2026-04 |
| KPU | KUVEYT TÜRK PORTFÖY İKİNCİ KATILIM HİSSE SENEDİ (T | 6.60% | 2026-05 |
| YHB | YAPI KREDİ PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE S | 5.92% | 2026-04 |
| IPE | İŞ PORTFÖY ANADOLU SİGORTA SERBEST ÖZEL FON | 4.97% | 2025-09 |
| TZV | ZİRAAT PORTFÖY KISA VADELİ BORÇLANMA ARAÇLARI (TL) | 4.94% | 2025-09 |
| KPA | KUVEYT TÜRK PORTFÖY KAR PAYI ÖDEYEN KATILIM HİSSE | 4.89% | 2026-05 |
| FCK | ONE PORTFÖY ÇOKLU VARLIK KATILIM FONU | 4.07% | 2026-05 |
| KYA | KARE PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ YOĞUN | 3.95% | 2026-04 |
| BUY | AK PORTFÖY BÜYÜYEN ŞİRKETLER HİSSE SENEDİ (TL) FON | 3.94% | 2026-04 |
| KH1 | AK PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE SENEDİ | 3.93% | 2026-03 |
| KPC | KUVEYT TÜRK PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU | 3.83% | 2026-05 |
| KTS | KUVEYT TÜRK PORTFÖY KATILIM HİSSE SENEDİ SERBEST F | 3.59% | 2026-05 |
| IVF | İSTANBUL PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (H | 3.53% | 2026-04 |
| SLG | QNB PORTFÖY ALGORİTMİK STRATEJİLER HİSSE SENEDİ FO | 3.25% | 2026-05 |
| YHK | YAPI KREDİ PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSS | 2.84% | 2026-04 |
| KSR | KUVEYT TÜRK PORTFÖY SÜRDÜRÜLEBİLİRLİK KATILIM FONU | 2.40% | 2026-05 |
| KU3 | KUVEYT TÜRK PORTFÖY ÜÇÜNCÜ KATILIM FONU | 2.22% | 2026-05 |
| BLA | BULLS PORTFÖY ALGORİTMİK HİSSE SENEDİ SERBEST (TL) | 2.11% | 2026-02 |
| YLO | YAPI KREDİ PORTFÖY ELEKTRİKLİ ARAÇLAR DEĞİŞKEN FON | 1.96% | 2026-04 |
| YDP | YAPI KREDİ PORTFÖY BİRİNCİ DEĞİŞKEN FON | 1.80% | 2026-04 |
| ALC | AK PORTFÖY KAR PAYI ÖDEYEN ŞİRKETLER HİSSE SENEDİ | 1.68% | 2026-04 |
| NKM | NEO PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE SENED | 1.51% | 2026-04 |
| CVL | A1 CAPİTAL PORTFÖY ÇOKLU VARLIK KATILIM FONU | 1.49% | 2026-04 |
| FUA | AK PORTFÖY İHRACATÇI ŞİRKETLER HİSSE SENEDİ (TL) F | 1.47% | 2026-04 |
| KTM | KUVEYT TÜRK PORTFÖY BİRİNCİ KATILIM (TL) FONU | 1.30% | 2026-05 |
| KDE | KUVEYT TÜRK PORTFÖY DENGELİ KATILIM FONU | 1.27% | 2026-05 |
| KUD | KUVEYT TÜRK PORTFÖY DİNAMİK KATILIM FONU | 1.15% | 2026-05 |
| KCV | KUVEYT TÜRK PORTFÖY ÇOKLU VARLIK KATILIM FONU | 1.05% | 2026-05 |
| NKT | NUROL PORTFÖY BİRİNCİ KATILIM HİSSE SENEDİ FONU (H | 0.94% | 2026-05 |
| CAH | A1 CAPİTAL PORTFÖY HİSSE SENEDİ SERBEST FON (HİSSE | 0.55% | 2026-04 |
| IEV | İŞ PORTFÖY TAŞIMACILIK DEĞİŞKEN FON | 0.39% | 2026-04 |
| BDS | PARDUS PORTFÖY BIST 30 DIŞI ŞİRKETLER HİSSE SENEDİ | 0.28% | 2026-04 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.21% | 2026-04 |
| GKV | GARANTİ PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (Hİ | 0.08% | 2026-03 |