ISIN: TREOZAT00023 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 1520.00 | 1521.00 | 1513.00 | 1515.00 | 1,495 |
| 2026-06-11 14:00 | 1529.00 | 1529.00 | 1500.00 | 1521.00 | 5,264 |
| 2026-06-11 13:00 | 1545.00 | 1545.00 | 1520.00 | 1527.00 | 3,687 |
| 2026-06-11 12:00 | 1543.00 | 1554.00 | 1516.00 | 1545.00 | 6,938 |
| 2026-06-11 11:00 | 1502.00 | 1600.00 | 1491.00 | 1543.00 | 31,711 |
| 2026-06-11 10:00 | 1475.00 | 1513.00 | 1458.00 | 1502.00 | 36,196 |
| 2026-06-11 09:00 | 1484.00 | 1484.00 | 1484.00 | 1484.00 | 433 |
| 2026-06-10 18:00 | 1494.00 | 1494.00 | 1494.00 | 1494.00 | 31,061 |
| 2026-06-10 17:00 | 1475.00 | 1498.00 | 1461.00 | 1498.00 | 15,360 |
| 2026-06-10 16:00 | 1458.00 | 1475.00 | 1457.00 | 1475.00 | 5,297 |
| 2026-06-10 15:00 | 1460.00 | 1472.00 | 1456.00 | 1458.00 | 7,177 |
| 2026-06-10 14:00 | 1468.00 | 1470.00 | 1458.00 | 1461.00 | 3,675 |
| 2026-06-10 13:00 | 1470.00 | 1470.00 | 1454.00 | 1468.00 | 5,256 |
| 2026-06-10 12:00 | 1470.00 | 1470.00 | 1462.00 | 1463.00 | 4,039 |
| 2026-06-10 11:00 | 1467.00 | 1470.00 | 1464.00 | 1468.00 | 3,756 |
| 2026-06-10 10:00 | 1461.00 | 1494.00 | 1461.00 | 1467.00 | 22,425 |
| 2026-06-10 09:00 | 1461.00 | 1461.00 | 1461.00 | 1461.00 | 914 |
| 2026-06-09 18:00 | 1502.00 | 1502.00 | 1502.00 | 1502.00 | 20,632 |
| 2026-06-09 17:00 | 1455.00 | 1502.00 | 1448.00 | 1502.00 | 32,703 |
| 2026-06-09 16:00 | 1474.00 | 1479.00 | 1449.00 | 1455.00 | 12,156 |
| 2026-06-09 15:00 | 1456.00 | 1474.00 | 1450.00 | 1473.00 | 5,688 |
| 2026-06-09 14:00 | 1470.00 | 1475.00 | 1454.00 | 1456.00 | 8,234 |
| 2026-06-09 13:00 | 1468.00 | 1470.00 | 1455.00 | 1470.00 | 9,089 |
| 2026-06-09 12:00 | 1466.00 | 1475.00 | 1461.00 | 1463.00 | 3,491 |
| 2026-06-09 11:00 | 1480.00 | 1482.00 | 1457.00 | 1466.00 | 5,547 |
| 2026-06-09 10:00 | 1454.00 | 1480.00 | 1411.00 | 1480.00 | 34,567 |
| 2026-06-09 09:00 | 1455.00 | 1455.00 | 1455.00 | 1455.00 | 1,013 |
| 2026-06-08 18:00 | 1469.00 | 1469.00 | 1469.00 | 1469.00 | 2,634 |
| 2026-06-08 17:00 | 1480.00 | 1528.00 | 1463.00 | 1497.00 | 19,241 |
| 2026-06-08 16:00 | 1495.00 | 1497.00 | 1474.00 | 1480.00 | 6,232 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 1502.00 | 133,120 |
| 2026-06-08 | 1469.00 | 149,164 |
| 2026-06-05 | 1494.00 | 126,038 |
| 2026-06-04 | 1507.00 | 100,312 |
| 2026-06-04 | 1498.00 | 128,609 |
| 2026-06-03 | 1474.00 | 155,097 |
| 2026-06-02 | 1429.00 | 170,719 |
| 2026-06-01 | 1400.00 | 258,541 |
| 2026-05-26 | 1368.00 | 87,737 |
| 2026-05-25 | 1245.00 | 244,408 |
| 2026-05-22 | 1160.00 | 241,233 |
| 2026-05-21 | 1084.00 | 411,767 |
| 2026-05-20 | 1135.00 | 319,904 |
| 2026-05-18 | 1062.00 | 88,466 |
| 2026-05-18 | 1062.00 | 110,006 |
| 2026-05-15 | 966.00 | 176,183 |
| 2026-05-14 | 878.50 | 13,638,617 |
| 2026-05-13 | 799.00 | 937,896 |
| 2026-05-12 | 726.50 | 292,948 |
| 2026-05-12 | 726.50 | 308,615 |
| 2026-05-11 | 660.50 | 564,297 |
| 2026-05-08 | 600.50 | 240,446 |
| 2026-05-07 | 546.00 | 176,128 |
| 2026-05-06 | 496.50 | 288,794 |
| 2026-05-06 | 496.50 | 320,055 |
| 2026-05-05 | 451.50 | 104,765 |
| 2026-05-05 | 451.50 | 104,900 |
| 2026-05-05 | 451.50 | |
| 2026-05-04 | 410.50 | 85,550 |
| 2026-05-04 | 410.50 | 88,199 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| HRZ | AKTİF PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENE | 2.21% | 2026-04 |
| TLY | TERA PORTFÖY BİRİNCİ SERBEST FON | 1.29% | 2026-04 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.37% | 2026-04 |