ISIN: TREKLRH00038 · TRY · MALİ KURULUŞLAR / MALİ KURULUŞLAR
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 96.10 | 96.10 | 94.70 | 94.70 | 168,039 |
| 2026-06-11 14:00 | 96.05 | 96.80 | 95.55 | 96.10 | 304,063 |
| 2026-06-11 13:00 | 94.60 | 97.25 | 94.60 | 96.15 | 874,957 |
| 2026-06-11 12:00 | 95.60 | 95.60 | 94.55 | 94.60 | 324,144 |
| 2026-06-11 11:00 | 96.15 | 96.20 | 95.50 | 95.60 | 344,653 |
| 2026-06-11 10:00 | 95.00 | 97.20 | 95.00 | 96.20 | 1,121,527 |
| 2026-06-11 09:00 | 95.00 | 95.00 | 95.00 | 95.00 | 7,628 |
| 2026-06-10 18:00 | 95.00 | 95.00 | 95.00 | 95.00 | 127,050 |
| 2026-06-10 17:00 | 95.75 | 96.20 | 95.00 | 95.75 | 860,917 |
| 2026-06-10 16:00 | 95.70 | 97.15 | 94.90 | 95.80 | 761,617 |
| 2026-06-10 15:00 | 95.15 | 95.95 | 95.10 | 95.70 | 273,351 |
| 2026-06-10 14:00 | 96.10 | 96.15 | 94.75 | 95.05 | 455,672 |
| 2026-06-10 13:00 | 98.15 | 98.20 | 95.65 | 96.10 | 728,205 |
| 2026-06-10 12:00 | 96.00 | 99.00 | 93.95 | 98.15 | 2,000,052 |
| 2026-06-10 11:00 | 98.85 | 98.95 | 95.95 | 96.10 | 1,139,782 |
| 2026-06-10 10:00 | 101.00 | 101.80 | 98.30 | 98.80 | 1,041,758 |
| 2026-06-10 09:00 | 101.00 | 101.00 | 101.00 | 101.00 | 53,867 |
| 2026-06-09 18:00 | 100.50 | 100.50 | 100.50 | 100.50 | 100,191 |
| 2026-06-09 17:00 | 101.00 | 101.60 | 100.50 | 100.90 | 757,149 |
| 2026-06-09 16:00 | 101.50 | 101.90 | 100.90 | 101.00 | 293,004 |
| 2026-06-09 15:00 | 102.20 | 102.50 | 101.00 | 101.50 | 396,857 |
| 2026-06-09 14:00 | 102.90 | 103.00 | 102.00 | 102.20 | 267,562 |
| 2026-06-09 13:00 | 103.10 | 103.20 | 102.60 | 102.90 | 203,361 |
| 2026-06-09 12:00 | 103.40 | 104.30 | 103.00 | 103.20 | 474,336 |
| 2026-06-09 11:00 | 102.20 | 103.50 | 102.00 | 103.30 | 397,987 |
| 2026-06-09 10:00 | 103.90 | 106.00 | 102.00 | 102.20 | 1,862,308 |
| 2026-06-09 09:00 | 104.00 | 104.00 | 104.00 | 104.00 | 72,921 |
| 2026-06-08 18:00 | 103.50 | 103.50 | 103.50 | 103.50 | 350,640 |
| 2026-06-08 17:00 | 104.30 | 104.40 | 103.50 | 103.70 | 758,940 |
| 2026-06-08 16:00 | 104.70 | 105.40 | 103.80 | 104.30 | 725,190 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 100.50 | 4,825,676 |
| 2026-06-08 | 103.50 | 5,488,607 |
| 2026-06-05 | 106.70 | 9,322,388 |
| 2026-06-04 | 107.70 | 9,504,276 |
| 2026-06-04 | 107.50 | 10,671,475 |
| 2026-06-03 | 101.00 | 9,912,370 |
| 2026-06-02 | 100.30 | 11,107,433 |
| 2026-06-01 | 97.15 | 12,688,268 |
| 2026-05-26 | 88.35 | 16,553,678 |
| 2026-05-25 | 98.00 | 4,878,111 |
| 2026-05-22 | 102.00 | 6,542,912 |
| 2026-05-21 | 98.45 | 8,482,337 |
| 2026-05-20 | 99.25 | 7,028,850 |
| 2026-05-18 | 100.00 | 6,870,032 |
| 2026-05-15 | 103.00 | 5,158,051 |
| 2026-05-14 | 105.60 | 5,798,244 |
| 2026-05-13 | 106.30 | 9,608,747 |
| 2026-05-12 | 109.90 | 10,490,486 |
| 2026-05-12 | 109.90 | 10,490,486 |
| 2026-05-11 | 121.20 | 24,812,007 |
| 2026-05-08 | 134.60 | 13,767,675 |
| 2026-05-07 | 122.40 | 17,099,904 |
| 2026-05-06 | 106.20 | 6,057,356 |
| 2026-05-06 | 111.30 | 9,418,554 |
| 2026-05-05 | 101.30 | 5,683,704 |
| 2026-05-05 | 101.20 | 6,242,712 |
| 2026-05-05 | 101.20 | |
| 2026-05-04 | 102.90 | 3,760,690 |
| 2026-05-04 | 103.10 | 4,330,379 |
| 2026-05-04 | 103.10 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| HVC | HEDEF PORTFÖY ROTA HİSSE SENEDİ SERBEST (TL) FON ( | 12.06% | 2026-03 |
| ILU | İSTANBUL PORTFÖY ONALTINCI SERBEST FON | 8.86% | 2026-04 |
| MAS | MARMARA CAPİTAL PORTFÖY HİSSE SENEDİ SERBEST (TL) | 7.71% | 2025-12 |
| BIH | PARDUS PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU (HİS | 2.04% | 2026-04 |
| OMC | QNB PORTFÖY ORKİDE SERBEST (DÖVİZ) ÖZEL FON | 1.92% | 2026-01 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.25% | 2026-04 |
| YSU | YAPI KREDİ PORTFÖY ÜÇÜNCÜ DEĞİŞKEN FON | 0.18% | 2026-04 |
| RHI | RE-PİE PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU (HİS | 0.06% | 2026-04 |