ISIN: TREOZAK00014 · TRY · MALİ KURULUŞLAR / MALİ KURULUŞLAR
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 14.00 | 14.00 | 13.82 | 13.83 | 210,143 |
| 2026-06-11 14:00 | 13.95 | 14.07 | 13.95 | 13.97 | 258,733 |
| 2026-06-11 13:00 | 14.02 | 14.02 | 13.90 | 13.92 | 246,518 |
| 2026-06-11 12:00 | 14.11 | 14.12 | 14.00 | 14.00 | 666,946 |
| 2026-06-11 11:00 | 14.18 | 14.18 | 14.11 | 14.11 | 175,009 |
| 2026-06-11 10:00 | 14.17 | 14.21 | 14.10 | 14.16 | 265,469 |
| 2026-06-11 09:00 | 14.17 | 14.17 | 14.17 | 14.17 | 27,000 |
| 2026-06-10 18:00 | 14.14 | 14.14 | 14.14 | 14.14 | 37,238 |
| 2026-06-10 17:00 | 14.20 | 14.21 | 14.13 | 14.17 | 303,590 |
| 2026-06-10 16:00 | 14.19 | 14.24 | 14.11 | 14.20 | 410,163 |
| 2026-06-10 15:00 | 14.04 | 14.20 | 14.03 | 14.20 | 428,519 |
| 2026-06-10 14:00 | 14.04 | 14.06 | 14.00 | 14.03 | 227,032 |
| 2026-06-10 13:00 | 14.05 | 14.07 | 14.02 | 14.07 | 176,183 |
| 2026-06-10 12:00 | 14.02 | 14.06 | 14.00 | 14.06 | 88,870 |
| 2026-06-10 11:00 | 13.96 | 14.12 | 13.96 | 14.04 | 914,735 |
| 2026-06-10 10:00 | 14.21 | 14.21 | 13.84 | 13.95 | 868,705 |
| 2026-06-10 09:00 | 14.23 | 14.23 | 14.23 | 14.23 | 6,065 |
| 2026-06-09 18:00 | 14.26 | 14.26 | 14.26 | 14.26 | 97,765 |
| 2026-06-09 17:00 | 14.26 | 14.33 | 14.19 | 14.25 | 915,197 |
| 2026-06-09 16:00 | 14.29 | 14.60 | 14.25 | 14.27 | 1,631,124 |
| 2026-06-09 15:00 | 14.27 | 14.41 | 14.27 | 14.29 | 1,122,364 |
| 2026-06-09 14:00 | 14.28 | 14.33 | 14.22 | 14.26 | 743,542 |
| 2026-06-09 13:00 | 14.32 | 14.32 | 14.26 | 14.28 | 314,179 |
| 2026-06-09 12:00 | 14.32 | 14.36 | 14.29 | 14.32 | 405,276 |
| 2026-06-09 11:00 | 14.30 | 14.36 | 14.26 | 14.32 | 517,146 |
| 2026-06-09 10:00 | 14.04 | 14.39 | 14.00 | 14.29 | 2,105,704 |
| 2026-06-09 09:00 | 14.04 | 14.04 | 14.04 | 14.04 | 14,730 |
| 2026-06-08 18:00 | 14.04 | 14.04 | 14.04 | 14.04 | 59,953 |
| 2026-06-08 17:00 | 13.74 | 14.10 | 13.72 | 14.06 | 2,308,524 |
| 2026-06-08 16:00 | 13.73 | 13.75 | 13.71 | 13.74 | 73,022 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 14.26 | 7,867,027 |
| 2026-06-08 | 14.04 | 7,612,546 |
| 2026-06-05 | 13.67 | 2,689,114 |
| 2026-06-04 | 13.65 | 598,584 |
| 2026-06-04 | 13.71 | 3,845,178 |
| 2026-06-03 | 13.54 | 4,070,177 |
| 2026-06-02 | 13.95 | 7,898,615 |
| 2026-06-01 | 13.29 | 10,334,144 |
| 2026-05-26 | 12.32 | 1,864,125 |
| 2026-05-25 | 12.36 | 3,390,913 |
| 2026-05-22 | 12.42 | 6,577,377 |
| 2026-05-21 | 12.16 | 5,430,132 |
| 2026-05-20 | 12.78 | 2,599,728 |
| 2026-05-18 | 12.89 | 4,093,575 |
| 2026-05-18 | 12.89 | 4,093,575 |
| 2026-05-15 | 13.31 | 3,748,763 |
| 2026-05-14 | 13.24 | 5,453,986 |
| 2026-05-13 | 12.98 | 10,741,030 |
| 2026-05-12 | 12.91 | 9,955,665 |
| 2026-05-12 | 12.84 | 13,488,423 |
| 2026-05-11 | 13.40 | 4,355,966 |
| 2026-05-08 | 13.32 | 13,131,969 |
| 2026-05-07 | 13.51 | 9,351,567 |
| 2026-05-06 | 12.61 | 9,490,570 |
| 2026-05-06 | 12.89 | 11,510,763 |
| 2026-05-05 | 12.45 | 2,984,868 |
| 2026-05-05 | 12.61 | 9,490,570 |
| 2026-05-05 | 12.61 | |
| 2026-05-04 | 12.14 | 6,609,565 |
| 2026-05-04 | 12.25 | 9,578,371 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-06-24 | 0.1987 | nakit |
| 2013-05-31 | 0.0122 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| IPE | İŞ PORTFÖY ANADOLU SİGORTA SERBEST ÖZEL FON | 5.35% | 2025-09 |
| PBH | PUSULA PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST (TL) F | 4.61% | 2025-04 |
| IML | İŞ PORTFÖY MODEL PORTFÖY HİSSE SENEDİ (TL) FONU (H | 3.76% | 2026-04 |
| YHB | YAPI KREDİ PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE S | 3.63% | 2026-04 |
| GID | GARANTİ PORTFÖY İNŞAAT SEKTÖRÜ DEĞİŞKEN FON | 2.87% | 2026-05 |
| NLE | NUROL PORTFÖY EMLAK SEKTÖRÜ HİSSE SENEDİ FONU (HİS | 2.73% | 2026-05 |
| IEN | İSTANBUL PORTFÖY İNŞAAT SEKTÖRÜ HİSSE SENEDİ SERBE | 2.64% | 2026-04 |
| BID | QNB PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENEDİ ( | 2.55% | 2026-05 |
| GOH | GARANTİ PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENE | 2.46% | 2026-05 |
| GSP | AZİMUT PORTFÖY KAR PAYI ÖDEYEN HİSSE SENEDİ FONU | 2.39% | 2026-03 |
| BDY | AK PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENEDİ (T | 2.35% | 2026-04 |
| YDP | YAPI KREDİ PORTFÖY BİRİNCİ DEĞİŞKEN FON | 1.73% | 2026-04 |
| TZV | ZİRAAT PORTFÖY KISA VADELİ BORÇLANMA ARAÇLARI (TL) | 1.66% | 2025-09 |
| YHS | YAPI KREDİ PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSS | 1.46% | 2026-04 |
| FDV | AZİMUT PORTFÖY DMR SERBEST ÖZEL FON | 1.39% | 2026-04 |
| OKD | OYAK PORTFÖY BİRİNCİ DEĞİŞKEN FON | 1.01% | 2026-04 |
| FYD | QNB PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSSE SENED | 0.99% | 2026-05 |
| EML | AK PORTFÖY EMLAK SEKTÖRÜ DEĞİŞKEN FON | 0.63% | 2026-05 |
| MTI | AZİMUT PORTFÖY METİS SERBEST ÖZEL FON | 0.49% | 2026-01 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.38% | 2026-05 |
| YHI | YAPI KREDİ PORTFÖY İNŞAAT SEKTÖRÜ HİSSE SENEDİ SER | 0.36% | 2026-04 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.32% | 2026-04 |
| OHB | OYAK PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU (HİSSE | 0.11% | 2026-04 |
| BUY | AK PORTFÖY BÜYÜYEN ŞİRKETLER HİSSE SENEDİ (TL) FON | 0.07% | 2026-04 |
| TGA | GARANTİ PORTFÖY AGRESİF DEĞİŞKEN FON | 0.03% | 2026-03 |