ISIN: TREHDEF00017 · TRY · MALİ KURULUŞLAR / MALİ KURULUŞLAR
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 116.00 | 116.40 | 115.50 | 116.10 | 74,643 |
| 2026-06-11 14:00 | 114.80 | 116.40 | 114.60 | 116.00 | 139,158 |
| 2026-06-11 13:00 | 114.90 | 114.90 | 114.20 | 114.80 | 55,806 |
| 2026-06-11 12:00 | 114.80 | 115.10 | 111.70 | 114.70 | 131,965 |
| 2026-06-11 11:00 | 113.90 | 114.90 | 113.80 | 114.80 | 86,319 |
| 2026-06-11 10:00 | 112.90 | 115.20 | 111.60 | 113.90 | 199,718 |
| 2026-06-11 09:00 | 113.00 | 113.00 | 113.00 | 113.00 | 12,843 |
| 2026-06-10 18:00 | 114.70 | 114.70 | 114.70 | 114.70 | 210,014 |
| 2026-06-10 17:00 | 108.90 | 114.30 | 108.00 | 113.40 | 802,258 |
| 2026-06-10 16:00 | 108.60 | 109.80 | 107.80 | 108.90 | 151,369 |
| 2026-06-10 15:00 | 107.10 | 109.60 | 106.70 | 108.80 | 181,545 |
| 2026-06-10 14:00 | 107.50 | 107.50 | 105.70 | 107.00 | 91,749 |
| 2026-06-10 13:00 | 107.20 | 108.00 | 106.90 | 107.70 | 89,325 |
| 2026-06-10 12:00 | 107.40 | 108.00 | 106.60 | 107.00 | 118,272 |
| 2026-06-10 11:00 | 107.40 | 107.90 | 106.90 | 107.40 | 89,480 |
| 2026-06-10 10:00 | 109.70 | 111.00 | 105.30 | 107.30 | 674,826 |
| 2026-06-10 09:00 | 109.80 | 109.80 | 109.80 | 109.80 | 3,178 |
| 2026-06-09 18:00 | 110.00 | 110.00 | 110.00 | 110.00 | 356,384 |
| 2026-06-09 17:00 | 100.10 | 111.50 | 100.10 | 106.80 | 1,990,325 |
| 2026-06-09 16:00 | 100.10 | 100.10 | 100.10 | 100.10 | 39,162 |
| 2026-06-09 15:00 | 106.10 | 106.40 | 100.10 | 100.10 | 360,843 |
| 2026-06-09 14:00 | 106.00 | 106.30 | 105.70 | 106.10 | 66,955 |
| 2026-06-09 13:00 | 106.20 | 106.30 | 105.20 | 106.00 | 196,928 |
| 2026-06-09 12:00 | 107.30 | 107.50 | 106.00 | 106.20 | 112,231 |
| 2026-06-09 11:00 | 107.00 | 108.00 | 105.00 | 107.30 | 283,417 |
| 2026-06-09 10:00 | 108.80 | 108.80 | 105.30 | 107.00 | 779,529 |
| 2026-06-09 09:00 | 108.70 | 108.70 | 108.70 | 108.70 | 46,393 |
| 2026-06-08 18:00 | 111.20 | 111.20 | 111.20 | 111.20 | 86,538 |
| 2026-06-08 17:00 | 114.80 | 115.70 | 113.50 | 114.60 | 448,303 |
| 2026-06-08 16:00 | 113.80 | 115.10 | 113.80 | 114.70 | 252,706 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 110.00 | 4,232,167 |
| 2026-06-08 | 111.20 | 1,775,322 |
| 2026-06-05 | 114.00 | 2,544,108 |
| 2026-06-04 | 109.30 | 1,473,937 |
| 2026-06-04 | 110.70 | 2,075,427 |
| 2026-06-03 | 108.00 | 3,957,074 |
| 2026-06-02 | 103.97 | 3,254,251 |
| 2026-06-01 | 96.17 | 5,496,647 |
| 2026-05-26 | 92.66 | 1,232,068 |
| 2026-05-25 | 92.27 | 2,144,676 |
| 2026-05-22 | 93.57 | 2,523,739 |
| 2026-05-21 | 94.55 | 1,318,240 |
| 2026-05-20 | 94.87 | 8,623,164 |
| 2026-05-18 | 145.70 | 337,231 |
| 2026-05-18 | 96.82 | 1,739,769 |
| 2026-05-15 | 95.33 | 2,086,601 |
| 2026-05-14 | 94.22 | 1,830,580 |
| 2026-05-13 | 94.22 | 2,787,836 |
| 2026-05-12 | 137.40 | 2,130,726 |
| 2026-05-12 | 92.27 | 5,593,980 |
| 2026-05-11 | 94.35 | 2,805,970 |
| 2026-05-08 | 99.10 | 4,699,774 |
| 2026-05-07 | 95.78 | 1,599,505 |
| 2026-05-06 | 145.00 | 1,451,851 |
| 2026-05-06 | 94.22 | 2,234,243 |
| 2026-05-05 | 143.80 | 581,830 |
| 2026-05-05 | 93.44 | 3,340,662 |
| 2026-05-05 | 143.80 | |
| 2026-05-04 | 146.00 | 1,464,031 |
| 2026-05-04 | 95.46 | 3,425,952 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| PBR | PUSULA PORTFÖY BİRİNCİ DEĞİŞKEN FON | 6.61% | 2026-04 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 5.70% | 2026-04 |
| PHE | PUSULA PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ YOĞ | 5.45% | 2026-04 |
| TMV | TERA PORTFÖY ALGORİTMİK STRATEJİLER SERBEST FON | 1.50% | 2026-04 |
| TLY | TERA PORTFÖY BİRİNCİ SERBEST FON | 0.32% | 2026-04 |