ISIN: TREPSFH00011 · TRY · MALİ KURULUŞLAR / MALİ KURULUŞLAR
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 1.64 | 1.65 | 1.63 | 1.64 | 42,536,783 |
| 2026-06-11 14:00 | 1.64 | 1.66 | 1.63 | 1.64 | 43,613,562 |
| 2026-06-11 13:00 | 1.64 | 1.65 | 1.63 | 1.63 | 19,176,128 |
| 2026-06-11 12:00 | 1.65 | 1.66 | 1.64 | 1.65 | 15,069,725 |
| 2026-06-11 11:00 | 1.65 | 1.66 | 1.64 | 1.66 | 22,360,269 |
| 2026-06-11 10:00 | 1.65 | 1.66 | 1.64 | 1.65 | 31,768,153 |
| 2026-06-11 09:00 | 1.65 | 1.65 | 1.65 | 1.65 | 4,268,414 |
| 2026-06-10 18:00 | 1.64 | 1.64 | 1.64 | 1.64 | 7,822,219 |
| 2026-06-10 17:00 | 1.64 | 1.66 | 1.63 | 1.65 | 84,507,705 |
| 2026-06-10 16:00 | 1.63 | 1.64 | 1.62 | 1.63 | 43,438,841 |
| 2026-06-10 15:00 | 1.62 | 1.63 | 1.61 | 1.63 | 34,012,306 |
| 2026-06-10 14:00 | 1.63 | 1.64 | 1.62 | 1.62 | 24,537,842 |
| 2026-06-10 13:00 | 1.63 | 1.64 | 1.63 | 1.63 | 5,190,874 |
| 2026-06-10 12:00 | 1.63 | 1.64 | 1.63 | 1.64 | 21,726,866 |
| 2026-06-10 11:00 | 1.65 | 1.65 | 1.62 | 1.64 | 31,564,044 |
| 2026-06-10 10:00 | 1.63 | 1.65 | 1.62 | 1.65 | 57,189,771 |
| 2026-06-10 09:00 | 1.63 | 1.63 | 1.63 | 1.63 | 3,071,075 |
| 2026-06-09 18:00 | 1.62 | 1.62 | 1.62 | 1.62 | 9,974,125 |
| 2026-06-09 17:00 | 1.64 | 1.64 | 1.62 | 1.63 | 58,175,365 |
| 2026-06-09 16:00 | 1.65 | 1.65 | 1.63 | 1.64 | 51,246,194 |
| 2026-06-09 15:00 | 1.66 | 1.66 | 1.64 | 1.65 | 22,426,326 |
| 2026-06-09 14:00 | 1.66 | 1.67 | 1.65 | 1.66 | 22,515,757 |
| 2026-06-09 13:00 | 1.68 | 1.68 | 1.66 | 1.67 | 17,112,057 |
| 2026-06-09 12:00 | 1.68 | 1.68 | 1.67 | 1.68 | 5,066,073 |
| 2026-06-09 11:00 | 1.68 | 1.68 | 1.66 | 1.68 | 22,671,609 |
| 2026-06-09 10:00 | 1.68 | 1.69 | 1.66 | 1.68 | 56,444,317 |
| 2026-06-09 09:00 | 1.67 | 1.67 | 1.67 | 1.67 | 2,085,036 |
| 2026-06-08 18:00 | 1.67 | 1.67 | 1.67 | 1.67 | 8,255,343 |
| 2026-06-08 17:00 | 1.67 | 1.69 | 1.66 | 1.67 | 53,065,567 |
| 2026-06-08 16:00 | 1.68 | 1.68 | 1.66 | 1.66 | 51,532,607 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 1.62 | 267,716,859 |
| 2026-06-08 | 1.67 | 359,922,890 |
| 2026-06-05 | 1.66 | 421,991,960 |
| 2026-06-04 | 1.65 | 306,107,519 |
| 2026-06-04 | 1.66 | 394,654,060 |
| 2026-06-03 | 1.65 | 318,219,890 |
| 2026-06-02 | 1.71 | 409,628,890 |
| 2026-06-01 | 1.67 | 318,520,890 |
| 2026-05-26 | 1.69 | 189,843,894 |
| 2026-05-25 | 1.68 | 284,102,060 |
| 2026-05-22 | 1.58 | 368,272,420 |
| 2026-05-21 | 1.48 | 392,569,540 |
| 2026-05-20 | 1.63 | 461,024,710 |
| 2026-05-18 | 1.71 | 285,343,098 |
| 2026-05-18 | 1.69 | 405,313,350 |
| 2026-05-15 | 1.68 | 381,395,550 |
| 2026-05-14 | 1.71 | 464,377,880 |
| 2026-05-13 | 1.67 | 520,577,780 |
| 2026-05-12 | 1.75 | 375,735,022 |
| 2026-05-12 | 1.74 | 522,499,180 |
| 2026-05-11 | 1.79 | 1,078,014,490 |
| 2026-05-08 | 1.75 | 993,415,520 |
| 2026-05-07 | 1.67 | 1,234,337,710 |
| 2026-05-06 | 1.56 | 546,175,708 |
| 2026-05-06 | 1.55 | 605,298,680 |
| 2026-05-05 | 1.54 | 394,188,577 |
| 2026-05-05 | 1.53 | 460,169,720 |
| 2026-05-05 | 1.53 | |
| 2026-05-04 | 1.51 | 434,271,101 |
| 2026-05-04 | 1.51 | 434,275,650 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| HIH | GARANTİ PORTFÖY HOLDİNGLER VE İŞTİRAKLERİ HİSSE SE | 4.98% | 2026-05 |
| HRZ | AKTİF PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENE | 2.45% | 2026-04 |
| MHF | MT PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENEDİ | 1.86% | 2026-04 |
| GHS | GARANTİ PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENE | 1.24% | 2026-05 |
| BHF | PARDUS PORTFÖY BİRİNCİ DEĞİŞKEN FON | 0.99% | 2026-04 |
| GBH | GARANTİ PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST FON ( | 0.90% | 2026-05 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.12% | 2026-04 |
| RBE | ROTA PORTFÖY BEŞİNCİ SERBEST (TL) FON | 0.01% | 2026-01 |
| NOI | TACİRLER PORTFÖY NOVA İSTATİSTİKSEL ARBİTRAJ SERBE | 0.01% | 2026-04 |