ISIN: TREKTLV00019 · TRY · MALİ KURULUŞLAR / MALİ KURULUŞLAR
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 168.00 | 168.20 | 167.40 | 167.80 | 565,650 |
| 2026-06-11 14:00 | 167.00 | 168.20 | 166.10 | 168.00 | 1,434,216 |
| 2026-06-11 13:00 | 167.80 | 168.50 | 166.40 | 166.80 | 2,159,801 |
| 2026-06-11 12:00 | 167.30 | 168.60 | 166.00 | 167.80 | 3,845,215 |
| 2026-06-11 11:00 | 163.60 | 167.60 | 163.40 | 167.30 | 4,274,527 |
| 2026-06-11 10:00 | 162.20 | 165.50 | 159.30 | 163.60 | 8,032,366 |
| 2026-06-11 09:00 | 162.20 | 162.20 | 162.20 | 162.20 | 66,307 |
| 2026-06-10 18:00 | 161.00 | 161.00 | 161.00 | 161.00 | 1,050,211 |
| 2026-06-10 17:00 | 161.70 | 162.20 | 160.80 | 162.20 | 2,135,555 |
| 2026-06-10 16:00 | 160.70 | 162.30 | 160.60 | 161.60 | 2,915,068 |
| 2026-06-10 15:00 | 159.60 | 161.00 | 159.10 | 160.70 | 1,812,671 |
| 2026-06-10 14:00 | 159.10 | 160.10 | 157.70 | 159.70 | 1,407,344 |
| 2026-06-10 13:00 | 158.70 | 159.60 | 158.30 | 159.10 | 715,482 |
| 2026-06-10 12:00 | 159.40 | 159.60 | 158.40 | 158.70 | 1,057,215 |
| 2026-06-10 11:00 | 159.80 | 160.20 | 159.00 | 159.40 | 1,162,393 |
| 2026-06-10 10:00 | 160.20 | 162.40 | 158.50 | 159.90 | 4,736,072 |
| 2026-06-10 09:00 | 160.10 | 160.10 | 160.10 | 160.10 | 81,840 |
| 2026-06-09 18:00 | 160.00 | 160.00 | 160.00 | 160.00 | 11,540,550 |
| 2026-06-09 17:00 | 160.20 | 160.60 | 158.40 | 158.80 | 2,706,326 |
| 2026-06-09 16:00 | 160.80 | 162.40 | 159.70 | 160.00 | 3,147,389 |
| 2026-06-09 15:00 | 160.80 | 161.60 | 160.10 | 160.80 | 1,735,094 |
| 2026-06-09 14:00 | 159.70 | 161.80 | 159.50 | 160.80 | 1,122,308 |
| 2026-06-09 13:00 | 160.70 | 162.10 | 159.40 | 159.80 | 2,675,184 |
| 2026-06-09 12:00 | 159.30 | 160.80 | 159.30 | 160.70 | 1,646,369 |
| 2026-06-09 11:00 | 157.70 | 161.00 | 157.60 | 159.40 | 2,917,832 |
| 2026-06-09 10:00 | 160.00 | 161.70 | 157.10 | 157.60 | 7,609,300 |
| 2026-06-09 09:00 | 160.00 | 160.00 | 160.00 | 160.00 | 143,251 |
| 2026-06-08 18:00 | 158.20 | 158.20 | 158.20 | 158.20 | 15,413,887 |
| 2026-06-08 17:00 | 159.80 | 160.10 | 158.30 | 158.60 | 3,114,047 |
| 2026-06-08 16:00 | 160.90 | 161.00 | 158.00 | 159.80 | 2,763,681 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 160.00 | 35,243,603 |
| 2026-06-08 | 158.20 | 53,486,426 |
| 2026-06-05 | 148.50 | 30,104,458 |
| 2026-06-04 | 140.70 | 3,664,933 |
| 2026-06-04 | 148.50 | 56,928,775 |
| 2026-06-03 | 135.00 | 30,337,094 |
| 2026-06-02 | 129.80 | 108,296,820 |
| 2026-06-01 | 129.80 | 80,971,286 |
| 2026-05-26 | 126.20 | 21,135,614 |
| 2026-05-25 | 118.00 | 27,848,236 |
| 2026-05-22 | 114.30 | 56,920,657 |
| 2026-05-21 | 114.00 | 27,541,746 |
| 2026-05-20 | 122.50 | 34,807,089 |
| 2026-05-18 | 127.20 | 8,598,530 |
| 2026-05-18 | 128.80 | 19,159,669 |
| 2026-05-15 | 128.80 | 20,955,448 |
| 2026-05-14 | 128.80 | 26,119,786 |
| 2026-05-13 | 125.00 | 24,848,873 |
| 2026-05-12 | 119.50 | 27,437,056 |
| 2026-05-12 | 121.30 | 35,004,132 |
| 2026-05-11 | 119.10 | 27,695,653 |
| 2026-05-08 | 115.90 | 42,962,391 |
| 2026-05-07 | 115.30 | 28,937,671 |
| 2026-05-06 | 115.40 | 10,278,907 |
| 2026-05-06 | 115.30 | 23,911,867 |
| 2026-05-05 | 115.00 | 11,186,877 |
| 2026-05-05 | 116.00 | 20,827,823 |
| 2026-05-05 | 116.00 | |
| 2026-05-04 | 113.40 | 39,191,773 |
| 2026-05-04 | 115.50 | 43,927,391 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-07-21 | 0.0966 | nakit |
| 2026-06-23 | 0.0966 | nakit |
| 2026-05-20 | 0.0966 | nakit |
| 2026-04-28 | 0.0966 | nakit |
| 2025-04-21 | 1.1000 | nakit |
| 2024-03-26 | 1.6355 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| PHE | PUSULA PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ YOĞ | 9.63% | 2026-04 |
| PBR | PUSULA PORTFÖY BİRİNCİ DEĞİŞKEN FON | 9.45% | 2026-04 |
| IEN | İSTANBUL PORTFÖY İNŞAAT SEKTÖRÜ HİSSE SENEDİ SERBE | 9.29% | 2026-04 |
| RKH | RE-PIE PORTFÖY KATILIM HİSSE SENEDİ SERBEST (TL) F | 8.46% | 2026-04 |
| KPU | KUVEYT TÜRK PORTFÖY İKİNCİ KATILIM HİSSE SENEDİ (T | 7.96% | 2026-05 |
| KTS | KUVEYT TÜRK PORTFÖY KATILIM HİSSE SENEDİ SERBEST F | 7.79% | 2026-05 |
| KPA | KUVEYT TÜRK PORTFÖY KAR PAYI ÖDEYEN KATILIM HİSSE | 6.66% | 2026-05 |
| KPC | KUVEYT TÜRK PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU | 6.17% | 2026-05 |
| KCV | KUVEYT TÜRK PORTFÖY ÇOKLU VARLIK KATILIM FONU | 5.13% | 2026-05 |
| KDE | KUVEYT TÜRK PORTFÖY DENGELİ KATILIM FONU | 5.12% | 2026-05 |
| YHK | YAPI KREDİ PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSS | 4.91% | 2026-04 |
| NKT | NUROL PORTFÖY BİRİNCİ KATILIM HİSSE SENEDİ FONU (H | 4.90% | 2026-05 |
| KHC | PARDUS PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİS | 4.85% | 2026-04 |
| IAE | İSTANBUL PORTFÖY AGRESİF DEĞİŞKEN FON | 4.74% | 2026-04 |
| MTK | MT PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİSSE S | 4.62% | 2026-04 |
| IVF | İSTANBUL PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (H | 4.15% | 2026-04 |
| KU3 | KUVEYT TÜRK PORTFÖY ÜÇÜNCÜ KATILIM FONU | 4.09% | 2026-05 |
| SLG | QNB PORTFÖY ALGORİTMİK STRATEJİLER HİSSE SENEDİ FO | 3.44% | 2026-05 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 2.65% | 2026-05 |
| GKE | GARANTİ PORTFÖY KAR PAYI ÖDEYEN EKİM 2025 SERBEST | 2.56% | 2025-09 |
| GKV | GARANTİ PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (Hİ | 1.69% | 2026-03 |
| TPR | İŞ PORTFÖY PY HİSSE SENEDİ (TL) ÖZEL FONU (HİSSE S | 1.36% | 2026-03 |
| YSU | YAPI KREDİ PORTFÖY ÜÇÜNCÜ DEĞİŞKEN FON | 0.49% | 2026-04 |
| KME | KUVEYT TÜRK PORTFÖY TEMKİNLİ KATILIM FONU | 0.25% | 2026-05 |
| TTE | İŞ PORTFÖY BIST TEKNOLOJİ AĞIRLIK SINIRLAMALI ENDE | 0.22% | 2026-03 |
| GPF | GARANTİ PORTFÖY ÇOKLU VARLIK KATILIM FONU | 0.19% | 2026-05 |
| RBH | ALBARAKA PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE | 0.01% | 2026-03 |