ISIN: TREMEGM00024 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 85.15 | 85.90 | 85.05 | 85.05 | 419,178 |
| 2026-06-11 14:00 | 83.20 | 85.45 | 83.20 | 85.25 | 960,764 |
| 2026-06-11 13:00 | 83.55 | 83.60 | 82.75 | 83.30 | 473,197 |
| 2026-06-11 12:00 | 83.45 | 83.95 | 82.85 | 83.60 | 510,972 |
| 2026-06-11 11:00 | 83.40 | 83.60 | 83.10 | 83.45 | 333,761 |
| 2026-06-11 10:00 | 84.50 | 84.85 | 82.80 | 83.40 | 1,012,397 |
| 2026-06-11 09:00 | 84.50 | 84.50 | 84.50 | 84.50 | 25,821 |
| 2026-06-10 18:00 | 84.55 | 84.55 | 84.55 | 84.55 | 158,665 |
| 2026-06-10 17:00 | 82.95 | 85.70 | 82.40 | 84.60 | 1,961,705 |
| 2026-06-10 16:00 | 83.30 | 83.40 | 82.85 | 83.00 | 509,515 |
| 2026-06-10 15:00 | 83.40 | 83.75 | 83.30 | 83.30 | 176,756 |
| 2026-06-10 14:00 | 83.45 | 84.05 | 83.20 | 83.40 | 436,839 |
| 2026-06-10 13:00 | 83.50 | 83.70 | 82.85 | 83.45 | 550,761 |
| 2026-06-10 12:00 | 82.45 | 84.10 | 82.30 | 83.60 | 623,840 |
| 2026-06-10 11:00 | 82.70 | 82.75 | 81.50 | 82.45 | 601,797 |
| 2026-06-10 10:00 | 81.60 | 83.80 | 80.90 | 82.65 | 1,788,651 |
| 2026-06-10 09:00 | 81.60 | 81.60 | 81.60 | 81.60 | 12,839 |
| 2026-06-09 18:00 | 81.60 | 81.60 | 81.60 | 81.60 | 217,871 |
| 2026-06-09 17:00 | 81.65 | 81.85 | 81.10 | 81.75 | 717,045 |
| 2026-06-09 16:00 | 81.25 | 81.80 | 80.85 | 81.65 | 361,438 |
| 2026-06-09 15:00 | 81.45 | 81.95 | 80.25 | 81.25 | 1,036,579 |
| 2026-06-09 14:00 | 81.10 | 82.60 | 80.95 | 81.40 | 1,180,363 |
| 2026-06-09 13:00 | 81.05 | 81.50 | 80.50 | 81.10 | 628,469 |
| 2026-06-09 12:00 | 81.65 | 82.45 | 80.75 | 81.05 | 1,444,026 |
| 2026-06-09 11:00 | 81.05 | 81.65 | 80.30 | 81.65 | 745,722 |
| 2026-06-09 10:00 | 78.55 | 85.00 | 78.50 | 81.00 | 5,174,797 |
| 2026-06-09 09:00 | 78.50 | 78.50 | 78.50 | 78.50 | 264,836 |
| 2026-06-08 18:00 | 78.10 | 78.10 | 78.10 | 78.10 | 185,563 |
| 2026-06-08 17:00 | 78.75 | 79.00 | 78.25 | 78.65 | 1,140,870 |
| 2026-06-08 16:00 | 78.70 | 79.20 | 78.60 | 78.80 | 467,977 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 81.60 | 11,771,146 |
| 2026-06-08 | 78.10 | 8,465,842 |
| 2026-06-05 | 79.45 | 10,820,802 |
| 2026-06-04 | 77.40 | 7,753,912 |
| 2026-06-04 | 77.40 | 7,753,912 |
| 2026-06-03 | 76.80 | 7,103,570 |
| 2026-06-02 | 76.25 | 5,445,852 |
| 2026-06-01 | 75.85 | 4,471,885 |
| 2026-05-26 | 75.85 | 2,008,612 |
| 2026-05-25 | 77.95 | 5,777,645 |
| 2026-05-22 | 75.15 | 12,699,588 |
| 2026-05-21 | 73.45 | 10,012,076 |
| 2026-05-20 | 81.60 | 6,823,406 |
| 2026-05-18 | 85.15 | 3,951,550 |
| 2026-05-15 | 87.20 | 3,353,806 |
| 2026-05-14 | 88.30 | 5,618,068 |
| 2026-05-13 | 86.15 | 6,961,308 |
| 2026-05-12 | 88.60 | 9,844,792 |
| 2026-05-12 | 88.15 | 13,400,123 |
| 2026-05-11 | 93.25 | 13,482,543 |
| 2026-05-08 | 86.80 | 7,182,958 |
| 2026-05-07 | 86.05 | 7,632,977 |
| 2026-05-06 | 85.20 | 10,165,159 |
| 2026-05-06 | 85.20 | 10,165,159 |
| 2026-05-05 | 82.15 | 1,942,788 |
| 2026-05-05 | 85.80 | 10,673,641 |
| 2026-05-05 | 85.80 | |
| 2026-05-04 | 82.70 | 10,175,634 |
| 2026-05-04 | 82.70 | 10,958,848 |
| 2026-05-04 | 82.70 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| IHP | İSTANBUL PORTFÖY İKİNCİ HİSSE SENEDİ SERBEST (TL) | 5.02% | 2026-04 |
| IIH | İSTANBUL PORTFÖY ÜÇÜNCÜ HİSSE SENEDİ FONU (HİSSE S | 4.44% | 2026-04 |
| GO9 | ONE PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSSE SENED | 4.16% | 2026-05 |
| ACC | İSTANBUL PORTFÖY DÖRDÜNCÜ HİSSE SENEDİ FONU (HİSSE | 2.99% | 2026-04 |
| TZV | ZİRAAT PORTFÖY KISA VADELİ BORÇLANMA ARAÇLARI (TL) | 1.77% | 2025-09 |
| BUY | AK PORTFÖY BÜYÜYEN ŞİRKETLER HİSSE SENEDİ (TL) FON | 1.55% | 2026-04 |
| VPS | VEGA PORTFÖY SALUR HİSSE SENEDİ SERBEST (TL) FON ( | 1.24% | 2026-01 |
| BHF | PARDUS PORTFÖY BİRİNCİ DEĞİŞKEN FON | 0.92% | 2026-04 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.41% | 2026-04 |