ISIN: TREGRNT00029 · TRY · MALİ KURULUŞLAR / MALİ KURULUŞLAR
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 225.40 | 225.40 | 221.40 | 221.50 | 76,318 |
| 2026-06-11 14:00 | 227.60 | 228.20 | 224.80 | 225.30 | 78,527 |
| 2026-06-11 13:00 | 229.00 | 232.50 | 226.80 | 227.60 | 122,699 |
| 2026-06-11 12:00 | 232.80 | 232.90 | 228.50 | 229.00 | 100,787 |
| 2026-06-11 11:00 | 233.30 | 234.40 | 229.00 | 233.10 | 213,205 |
| 2026-06-11 10:00 | 224.00 | 237.80 | 220.00 | 233.20 | 851,365 |
| 2026-06-11 09:00 | 224.00 | 224.00 | 224.00 | 224.00 | 7,472 |
| 2026-06-10 18:00 | 223.70 | 223.70 | 223.70 | 223.70 | 33,744 |
| 2026-06-10 17:00 | 214.60 | 226.00 | 214.00 | 224.10 | 1,071,053 |
| 2026-06-10 16:00 | 201.90 | 215.40 | 201.60 | 214.60 | 971,053 |
| 2026-06-10 15:00 | 201.40 | 202.80 | 201.20 | 201.90 | 45,238 |
| 2026-06-10 14:00 | 203.00 | 203.00 | 201.20 | 201.40 | 39,835 |
| 2026-06-10 13:00 | 203.00 | 204.50 | 202.50 | 203.00 | 39,075 |
| 2026-06-10 12:00 | 202.70 | 203.90 | 201.70 | 203.00 | 63,798 |
| 2026-06-10 11:00 | 204.50 | 205.20 | 202.20 | 202.70 | 65,201 |
| 2026-06-10 10:00 | 205.20 | 205.30 | 203.80 | 204.50 | 72,124 |
| 2026-06-10 09:00 | 205.30 | 205.30 | 205.30 | 205.30 | 1,945 |
| 2026-06-09 18:00 | 205.70 | 205.70 | 205.70 | 205.70 | 9,148 |
| 2026-06-09 17:00 | 204.60 | 206.30 | 203.40 | 206.00 | 81,738 |
| 2026-06-09 16:00 | 206.50 | 206.60 | 204.20 | 204.80 | 70,917 |
| 2026-06-09 15:00 | 208.30 | 208.30 | 199.90 | 206.60 | 99,240 |
| 2026-06-09 14:00 | 208.70 | 210.00 | 207.90 | 208.30 | 46,147 |
| 2026-06-09 13:00 | 208.50 | 210.00 | 208.00 | 208.40 | 61,162 |
| 2026-06-09 12:00 | 209.50 | 209.80 | 207.70 | 208.80 | 63,413 |
| 2026-06-09 11:00 | 209.40 | 210.60 | 208.30 | 209.50 | 62,305 |
| 2026-06-09 10:00 | 210.10 | 215.10 | 208.10 | 209.40 | 142,561 |
| 2026-06-09 09:00 | 210.10 | 210.10 | 210.10 | 210.10 | 1,977 |
| 2026-06-08 18:00 | 210.10 | 210.10 | 210.10 | 210.10 | 6,136 |
| 2026-06-08 17:00 | 208.10 | 210.60 | 207.40 | 209.90 | 148,943 |
| 2026-06-08 16:00 | 209.00 | 209.50 | 207.70 | 208.20 | 56,221 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 205.70 | 638,608 |
| 2026-06-08 | 210.10 | 990,847 |
| 2026-06-05 | 208.50 | 891,574 |
| 2026-06-04 | 207.20 | 447,431 |
| 2026-06-04 | 205.90 | 638,142 |
| 2026-06-03 | 208.80 | 1,483,801 |
| 2026-06-02 | 215.80 | 660,998 |
| 2026-06-01 | 212.90 | 1,266,471 |
| 2026-05-26 | 205.60 | 875,323 |
| 2026-05-25 | 217.10 | 418,069 |
| 2026-05-22 | 213.40 | 905,455 |
| 2026-05-21 | 203.90 | 561,538 |
| 2026-05-20 | 217.10 | 627,745 |
| 2026-05-18 | 222.20 | 687,142 |
| 2026-05-18 | 220.50 | 851,764 |
| 2026-05-15 | 232.40 | 840,120 |
| 2026-05-14 | 242.50 | 660,613 |
| 2026-05-13 | 239.80 | 774,582 |
| 2026-05-12 | 242.40 | 989,598 |
| 2026-05-12 | 241.40 | 1,166,649 |
| 2026-05-11 | 252.00 | 5,089,953 |
| 2026-05-08 | 253.50 | 1,364,020 |
| 2026-05-07 | 250.50 | 1,600,149 |
| 2026-05-06 | 248.10 | 494,339 |
| 2026-05-06 | 246.10 | 853,344 |
| 2026-05-05 | 245.00 | 635,353 |
| 2026-05-05 | 245.20 | 800,302 |
| 2026-05-05 | 245.20 | |
| 2026-05-04 | 252.25 | 900,319 |
| 2026-05-04 | 247.40 | 2,306,381 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-07-22 | 0.4491 | nakit |
| 2026-05-22 | 0.4491 | nakit |
| 2024-12-13 | 0.0397 | nakit |
| 2024-09-13 | 0.0397 | nakit |
| 2024-07-22 | 0.0397 | nakit |
| 2023-08-15 | 0.0152 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| IIE | BULLS PORTFÖY İKİNCİ SERBEST FON | 59.50% | 2026-05 |
| MTK | MT PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİSSE S | 4.15% | 2026-04 |
| MTH | MT PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSSE SENEDİ | 3.93% | 2026-04 |
| IPB | İSTANBUL PORTFÖY BİRİNCİ DEĞİŞKEN FON | 3.82% | 2026-04 |
| MD1 | MT PORTFÖY BİRİNCİ DEĞİŞKEN FON | 3.38% | 2026-04 |
| IVF | İSTANBUL PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (H | 3.32% | 2026-04 |
| MD2 | MT PORTFÖY İKİNCİ DEĞİŞKEN FON | 3.05% | 2026-04 |
| RD1 | ROTA PORTFÖY BİRİNCİ DEĞİŞKEN FON | 1.70% | 2026-05 |