ISIN: TREGUND00019 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 1153.00 | 1175.00 | 1141.00 | 1161.00 | 25,099 |
| 2026-06-11 14:00 | 1177.00 | 1183.00 | 1142.00 | 1153.00 | 40,764 |
| 2026-06-11 13:00 | 1182.00 | 1186.00 | 1167.00 | 1177.00 | 25,492 |
| 2026-06-11 12:00 | 1187.00 | 1190.00 | 1167.00 | 1180.00 | 23,277 |
| 2026-06-11 11:00 | 1184.00 | 1209.00 | 1157.00 | 1188.00 | 60,723 |
| 2026-06-11 10:00 | 1201.00 | 1235.00 | 1176.00 | 1182.00 | 79,040 |
| 2026-06-11 09:00 | 1201.00 | 1201.00 | 1201.00 | 1201.00 | 886 |
| 2026-06-10 18:00 | 1240.00 | 1240.00 | 1240.00 | 1240.00 | 29,740 |
| 2026-06-10 17:00 | 1209.00 | 1210.00 | 1173.00 | 1204.00 | 95,487 |
| 2026-06-10 16:00 | 1220.00 | 1223.00 | 1205.00 | 1207.00 | 20,927 |
| 2026-06-10 15:00 | 1234.00 | 1251.00 | 1205.00 | 1221.00 | 37,447 |
| 2026-06-10 14:00 | 1232.00 | 1239.00 | 1224.00 | 1235.00 | 9,431 |
| 2026-06-10 13:00 | 1234.00 | 1242.00 | 1224.00 | 1230.00 | 12,515 |
| 2026-06-10 12:00 | 1233.00 | 1250.00 | 1201.00 | 1237.00 | 45,382 |
| 2026-06-10 11:00 | 1244.00 | 1256.00 | 1230.00 | 1235.00 | 33,540 |
| 2026-06-10 10:00 | 1270.00 | 1280.00 | 1202.00 | 1242.00 | 103,394 |
| 2026-06-10 09:00 | 1265.00 | 1265.00 | 1265.00 | 1265.00 | 4,476 |
| 2026-06-09 18:00 | 1303.00 | 1303.00 | 1303.00 | 1303.00 | 3,163 |
| 2026-06-09 17:00 | 1313.00 | 1350.00 | 1310.00 | 1343.00 | 53,930 |
| 2026-06-09 16:00 | 1349.00 | 1370.00 | 1296.00 | 1314.00 | 105,004 |
| 2026-06-09 15:00 | 1347.00 | 1364.00 | 1340.00 | 1348.00 | 32,337 |
| 2026-06-09 14:00 | 1348.00 | 1399.00 | 1345.00 | 1348.00 | 41,988 |
| 2026-06-09 13:00 | 1344.00 | 1377.00 | 1334.00 | 1348.00 | 47,005 |
| 2026-06-09 12:00 | 1349.00 | 1363.00 | 1331.00 | 1341.00 | 41,230 |
| 2026-06-09 11:00 | 1337.00 | 1354.00 | 1331.00 | 1349.00 | 34,056 |
| 2026-06-09 10:00 | 1430.00 | 1443.00 | 1318.00 | 1339.00 | 221,771 |
| 2026-06-09 09:00 | 1430.00 | 1430.00 | 1430.00 | 1430.00 | 8,001 |
| 2026-06-08 18:00 | 1398.00 | 1398.00 | 1398.00 | 1398.00 | 3,101 |
| 2026-06-08 17:00 | 1398.00 | 1398.00 | 1398.00 | 1398.00 | 9,790 |
| 2026-06-08 16:00 | 1398.00 | 1398.00 | 1398.00 | 1398.00 | 902 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 1303.00 | 588,485 |
| 2026-06-08 | 1398.00 | 318,816 |
| 2026-06-05 | 1271.00 | 225,135 |
| 2026-06-04 | 1218.00 | 181,947 |
| 2026-06-04 | 1214.00 | 217,496 |
| 2026-06-03 | 1200.00 | 274,911 |
| 2026-06-02 | 1140.00 | 348,057 |
| 2026-06-01 | 1090.00 | 520,606 |
| 2026-05-26 | 1067.00 | 578,111 |
| 2026-05-25 | 1067.00 | 272,647 |
| 2026-05-22 | 1185.00 | 119,987 |
| 2026-05-21 | 1078.00 | 178,569 |
| 2026-05-20 | 998.00 | 31,488 |
| 2026-05-18 | 907.50 | 3,849,960 |
| 2026-05-18 | 907.50 | 151,157 |
| 2026-05-15 | 825.00 | 157,330 |
| 2026-05-14 | 857.00 | 196,701 |
| 2026-05-13 | 898.00 | 148,989 |
| 2026-05-12 | 887.00 | 335,934 |
| 2026-05-12 | 887.00 | 335,934 |
| 2026-05-11 | 847.50 | 264,190 |
| 2026-05-08 | 852.50 | 376,646 |
| 2026-05-07 | 897.50 | 208,322 |
| 2026-05-06 | 863.50 | 139,786 |
| 2026-05-06 | 858.00 | 175,024 |
| 2026-05-05 | 880.50 | 136,595 |
| 2026-05-05 | 868.50 | 182,189 |
| 2026-05-05 | 868.50 | |
| 2026-05-04 | 911.00 | 222,037 |
| 2026-05-04 | 897.50 | 294,349 |
| Ex-date | Amount | Type |
|---|---|---|
| 2025-11-28 | 0.0513 | nakit |
| 2025-10-31 | 0.0513 | nakit |
| 2025-09-26 | 0.0513 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| PHE | PUSULA PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ YOĞ | 4.66% | 2026-04 |
| MHF | MT PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENEDİ | 3.93% | 2026-04 |
| PBR | PUSULA PORTFÖY BİRİNCİ DEĞİŞKEN FON | 3.75% | 2026-04 |
| YTV | YAPI KREDİ PORTFÖY TARIM DEĞİŞKEN FON | 0.84% | 2026-04 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.65% | 2026-04 |