ISIN: TREMTRP00014 · TRY · TEKNOLOJİ / TEKNOLOJİ
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 183.50 | 184.30 | 180.40 | 180.50 | 256,473 |
| 2026-06-11 14:00 | 184.00 | 185.50 | 182.00 | 183.70 | 315,998 |
| 2026-06-11 13:00 | 185.50 | 185.90 | 182.20 | 184.00 | 359,865 |
| 2026-06-11 12:00 | 190.20 | 190.50 | 183.00 | 185.50 | 413,288 |
| 2026-06-11 11:00 | 192.20 | 192.20 | 188.90 | 190.30 | 267,067 |
| 2026-06-11 10:00 | 190.20 | 195.00 | 189.20 | 192.20 | 748,040 |
| 2026-06-11 09:00 | 190.10 | 190.10 | 190.10 | 190.10 | 12,140 |
| 2026-06-10 18:00 | 190.00 | 190.00 | 190.00 | 190.00 | 9,186 |
| 2026-06-10 17:00 | 189.90 | 190.30 | 186.50 | 189.50 | 280,763 |
| 2026-06-10 16:00 | 188.60 | 191.00 | 188.60 | 190.10 | 124,967 |
| 2026-06-10 15:00 | 189.60 | 191.50 | 188.20 | 188.70 | 248,317 |
| 2026-06-10 14:00 | 188.60 | 191.50 | 188.20 | 189.50 | 288,179 |
| 2026-06-10 13:00 | 187.90 | 189.90 | 187.70 | 189.00 | 272,619 |
| 2026-06-10 12:00 | 186.10 | 188.40 | 185.50 | 187.90 | 251,363 |
| 2026-06-10 11:00 | 189.80 | 189.80 | 184.60 | 186.10 | 420,576 |
| 2026-06-10 10:00 | 191.90 | 193.80 | 187.90 | 189.70 | 476,761 |
| 2026-06-10 09:00 | 191.80 | 191.80 | 191.80 | 191.80 | 9,273 |
| 2026-06-09 18:00 | 191.70 | 191.70 | 191.70 | 191.70 | 30,486 |
| 2026-06-09 17:00 | 193.40 | 193.50 | 191.00 | 191.00 | 212,589 |
| 2026-06-09 16:00 | 192.30 | 194.40 | 192.00 | 193.40 | 243,614 |
| 2026-06-09 15:00 | 194.30 | 194.30 | 191.00 | 192.30 | 420,840 |
| 2026-06-09 14:00 | 196.10 | 197.00 | 194.40 | 194.40 | 182,166 |
| 2026-06-09 13:00 | 200.20 | 200.20 | 195.90 | 196.10 | 364,834 |
| 2026-06-09 12:00 | 201.60 | 203.90 | 199.00 | 200.20 | 366,214 |
| 2026-06-09 11:00 | 201.00 | 204.40 | 199.90 | 201.40 | 449,229 |
| 2026-06-09 10:00 | 200.00 | 204.00 | 196.60 | 201.00 | 897,332 |
| 2026-06-09 09:00 | 200.00 | 200.00 | 200.00 | 200.00 | 9,211 |
| 2026-06-08 18:00 | 198.40 | 198.40 | 198.40 | 198.40 | 17,537 |
| 2026-06-08 17:00 | 201.30 | 201.60 | 197.20 | 198.40 | 315,891 |
| 2026-06-08 16:00 | 199.80 | 202.00 | 199.80 | 201.30 | 158,236 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 191.70 | 3,176,515 |
| 2026-06-08 | 198.40 | 3,368,467 |
| 2026-06-05 | 195.20 | 2,399,783 |
| 2026-06-04 | 199.80 | 3,215,739 |
| 2026-06-04 | 199.80 | 3,215,739 |
| 2026-06-03 | 203.00 | 5,583,616 |
| 2026-06-02 | 212.00 | 8,013,697 |
| 2026-06-01 | 211.00 | 5,798,580 |
| 2026-05-26 | 191.90 | 1,357,639 |
| 2026-05-25 | 195.30 | 4,571,339 |
| 2026-05-22 | 184.40 | 3,674,860 |
| 2026-05-21 | 167.70 | 4,062,804 |
| 2026-05-20 | 186.30 | 7,084,570 |
| 2026-05-18 | 204.40 | 3,482,501 |
| 2026-05-18 | 198.40 | 5,357,796 |
| 2026-05-15 | 205.50 | 11,665,022 |
| 2026-05-14 | 201.10 | 4,695,984 |
| 2026-05-13 | 182.90 | 6,433,365 |
| 2026-05-12 | 210.50 | 1,464,486 |
| 2026-05-12 | 203.20 | 9,085,385 |
| 2026-05-11 | 200.90 | 8,653,592 |
| 2026-05-08 | 189.80 | 11,648,217 |
| 2026-05-07 | 183.80 | 7,080,624 |
| 2026-05-06 | 177.60 | 9,496,624 |
| 2026-05-06 | 177.60 | 9,496,624 |
| 2026-05-05 | 169.10 | 6,643,581 |
| 2026-05-05 | 178.60 | 11,106,985 |
| 2026-05-05 | 178.60 | |
| 2026-05-04 | 164.30 | 3,519,725 |
| 2026-05-04 | 162.40 | 3,995,189 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-05-13 | 5.3996 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| DOH | TERA PORTFÖY DÖRDÜNCÜ HİSSE SENEDİ SERBEST (TL) FO | 5.01% | 2026-05 |
| THF | TERA PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENEDİ | 4.54% | 2026-05 |
| FSU | TERA PORTFÖY FON SEPETİ FONU | 1.07% | 2026-05 |
| GP3 | GARANTİ PORTFÖY ÜÇÜNCÜ SERBEST (DÖVİZ-AVRO) FON | 1.02% | 2026-03 |
| YHZ | YAPI KREDİ PORTFÖY BIST TEKNOLOJİ AĞIRLIK SINIRLAM | 1.01% | 2026-04 |
| GOH | GARANTİ PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENE | 0.83% | 2026-05 |
| NHP | NEO PORTFÖY BİRİNCİ FON SEPETİ FONU | 0.75% | 2026-04 |
| GRT | GARANTİ PORTFÖY TEKNOLOJİ ŞİRKETLERİ HİSSE SENEDİ | 0.55% | 2026-03 |
| IJC | İŞ PORTFÖY YARI İLETKEN TEKNOLOJİLERİ DEĞİŞKEN FON | 0.47% | 2021-05 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.23% | 2026-04 |
| PPH | PARDUS PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.22% | 2026-04 |
| GKV | GARANTİ PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (Hİ | 0.19% | 2026-03 |
| IJP | İŞ PORTFÖY BLOCKCHAİN TEKNOLOJİLERİ KARMA FON | 0.17% | 2026-05 |
| IJB | İŞ PORTFÖY DİJİTAL OYUN SEKTÖRÜ KARMA FON | 0.16% | 2021-05 |