ISIN: TREHRKT00015 · TRY · ULAŞTIRMA VE DEPOLAMA / ULAŞTIRMA VE DEPOLAMA
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 118.30 | 118.80 | 117.10 | 117.10 | 129,837 |
| 2026-06-11 14:00 | 119.60 | 120.30 | 117.30 | 118.30 | 377,276 |
| 2026-06-11 13:00 | 117.50 | 123.10 | 117.00 | 119.50 | 640,673 |
| 2026-06-11 12:00 | 121.00 | 121.00 | 116.20 | 117.40 | 482,710 |
| 2026-06-11 11:00 | 118.70 | 127.40 | 118.40 | 121.20 | 1,796,304 |
| 2026-06-11 10:00 | 121.00 | 122.00 | 117.50 | 118.40 | 1,109,908 |
| 2026-06-11 09:00 | 121.00 | 121.00 | 121.00 | 121.00 | 12,627 |
| 2026-06-10 18:00 | 121.00 | 121.00 | 121.00 | 121.00 | 42,118 |
| 2026-06-10 17:00 | 124.70 | 126.00 | 119.10 | 121.00 | 769,063 |
| 2026-06-10 16:00 | 125.40 | 127.10 | 123.80 | 124.70 | 422,403 |
| 2026-06-10 15:00 | 124.50 | 127.80 | 123.50 | 125.30 | 617,890 |
| 2026-06-10 14:00 | 123.10 | 126.50 | 122.30 | 124.40 | 625,009 |
| 2026-06-10 13:00 | 124.60 | 128.40 | 122.70 | 123.10 | 781,491 |
| 2026-06-10 12:00 | 125.10 | 126.50 | 121.60 | 124.70 | 1,051,188 |
| 2026-06-10 11:00 | 129.30 | 129.40 | 123.20 | 125.10 | 881,255 |
| 2026-06-10 10:00 | 134.90 | 138.20 | 127.20 | 129.20 | 3,175,797 |
| 2026-06-10 09:00 | 135.00 | 135.00 | 135.00 | 135.00 | 133,928 |
| 2026-06-09 18:00 | 131.40 | 131.40 | 131.40 | 131.40 | 476 |
| 2026-06-09 17:00 | 131.40 | 131.40 | 131.40 | 131.40 | 63,553 |
| 2026-06-09 16:00 | 131.40 | 131.40 | 131.40 | 131.40 | 30,170 |
| 2026-06-09 15:00 | 131.40 | 131.40 | 131.40 | 131.40 | 32,259 |
| 2026-06-09 14:00 | 131.40 | 131.40 | 131.40 | 131.40 | 164,052 |
| 2026-06-09 13:00 | 131.40 | 131.40 | 129.30 | 131.40 | 967,698 |
| 2026-06-09 12:00 | 131.40 | 131.40 | 131.40 | 131.40 | 155,820 |
| 2026-06-09 11:00 | 129.50 | 131.40 | 129.50 | 131.40 | 591,435 |
| 2026-06-09 10:00 | 120.00 | 130.10 | 117.00 | 129.70 | 2,496,655 |
| 2026-06-09 09:00 | 120.00 | 120.00 | 120.00 | 120.00 | 8,691 |
| 2026-06-08 18:00 | 119.50 | 119.50 | 119.50 | 119.50 | 27,886 |
| 2026-06-08 17:00 | 121.50 | 121.80 | 118.50 | 119.50 | 589,568 |
| 2026-06-08 16:00 | 125.20 | 125.30 | 121.50 | 121.50 | 370,161 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 131.40 | 4,510,809 |
| 2026-06-08 | 119.50 | 5,896,539 |
| 2026-06-05 | 124.60 | 6,611,376 |
| 2026-06-04 | 123.60 | 15,384,352 |
| 2026-06-04 | 123.60 | 15,384,352 |
| 2026-06-03 | 116.70 | 3,251,275 |
| 2026-06-02 | 106.10 | 17,508,151 |
| 2026-06-01 | 96.50 | 2,229,164 |
| 2026-05-26 | 87.75 | 398,555 |
| 2026-05-25 | 79.80 | 1,513,131 |
| 2026-05-22 | 72.55 | 1,630,928 |
| 2026-05-21 | 70.10 | 2,639,181 |
| 2026-05-20 | 72.45 | 1,340,453 |
| 2026-05-18 | 75.15 | 1,002,960 |
| 2026-05-18 | 73.80 | 1,408,426 |
| 2026-05-15 | 75.10 | 1,444,497 |
| 2026-05-14 | 74.95 | 2,331,122 |
| 2026-05-13 | 72.10 | 2,798,741 |
| 2026-05-12 | 76.80 | 3,556,038 |
| 2026-05-12 | 76.80 | 3,556,038 |
| 2026-05-11 | 76.50 | 1,112,922 |
| 2026-05-08 | 76.85 | 1,615,915 |
| 2026-05-07 | 80.25 | 1,757,244 |
| 2026-05-06 | 82.00 | 2,483,024 |
| 2026-05-06 | 81.70 | 2,642,058 |
| 2026-05-05 | 80.40 | 2,450,542 |
| 2026-05-05 | 80.40 | 2,450,542 |
| 2026-05-05 | 80.40 | |
| 2026-05-04 | 76.40 | 1,589,197 |
| 2026-05-04 | 77.70 | 2,834,568 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| ARP | AK PORTFÖY ÖPY BİRİNCİ SERBEST ÖZEL FON | 5.24% | 2025-05 |
| MHF | MT PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENEDİ | 4.78% | 2026-04 |
| TZV | ZİRAAT PORTFÖY KISA VADELİ BORÇLANMA ARAÇLARI (TL) | 4.55% | 2025-09 |
| HRZ | AKTİF PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENE | 3.09% | 2026-04 |
| ONE | AKTİF PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST (TL) FO | 2.97% | 2026-04 |
| YHB | YAPI KREDİ PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE S | 2.46% | 2026-04 |
| IPE | İŞ PORTFÖY ANADOLU SİGORTA SERBEST ÖZEL FON | 2.17% | 2025-09 |
| MPS | AKTİF PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİSS | 1.83% | 2026-04 |
| BOS | BULLS PORTFÖY ALTINCI HİSSE SENEDİ SERBEST FON (Hİ | 1.57% | 2026-05 |
| GKE | GARANTİ PORTFÖY KAR PAYI ÖDEYEN EKİM 2025 SERBEST | 0.53% | 2025-09 |
| RBH | ALBARAKA PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE | 0.38% | 2026-03 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.15% | 2026-04 |
| IEV | İŞ PORTFÖY TAŞIMACILIK DEĞİŞKEN FON | 0.08% | 2026-04 |
| FSM | ONE PORTFÖY BEŞİNCİ HİSSE SENEDİ SERBEST FON (HİSS | 0.07% | 2025-10 |