ISIN: TREPSFK00023 · TRY · MALİ KURULUŞLAR / MALİ KURULUŞLAR
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 3.28 | 3.29 | 3.25 | 3.25 | 30,971,273 |
| 2026-06-11 14:00 | 3.27 | 3.29 | 3.26 | 3.28 | 32,954,906 |
| 2026-06-11 13:00 | 3.25 | 3.28 | 3.25 | 3.27 | 8,204,674 |
| 2026-06-11 12:00 | 3.29 | 3.30 | 3.25 | 3.25 | 14,473,319 |
| 2026-06-11 11:00 | 3.27 | 3.30 | 3.26 | 3.29 | 11,346,982 |
| 2026-06-11 10:00 | 3.36 | 3.37 | 3.25 | 3.26 | 24,406,220 |
| 2026-06-11 09:00 | 3.37 | 3.37 | 3.37 | 3.37 | 3,943,598 |
| 2026-06-10 18:00 | 3.26 | 3.27 | 3.26 | 3.27 | 13,664,349 |
| 2026-06-10 17:00 | 3.26 | 3.30 | 3.24 | 3.26 | 46,695,123 |
| 2026-06-10 16:00 | 3.28 | 3.28 | 3.22 | 3.25 | 16,688,402 |
| 2026-06-10 15:00 | 3.24 | 3.28 | 3.24 | 3.28 | 16,241,713 |
| 2026-06-10 14:00 | 3.23 | 3.25 | 3.22 | 3.24 | 8,243,213 |
| 2026-06-10 13:00 | 3.21 | 3.24 | 3.21 | 3.24 | 11,036,471 |
| 2026-06-10 12:00 | 3.19 | 3.22 | 3.18 | 3.22 | 13,494,677 |
| 2026-06-10 11:00 | 3.24 | 3.27 | 3.19 | 3.19 | 26,577,761 |
| 2026-06-10 10:00 | 3.37 | 3.37 | 3.24 | 3.25 | 40,049,537 |
| 2026-06-10 09:00 | 3.38 | 3.38 | 3.38 | 3.38 | 8,684,663 |
| 2026-06-09 18:00 | 3.27 | 3.27 | 3.27 | 3.27 | 15,084,620 |
| 2026-06-09 17:00 | 3.39 | 3.42 | 3.25 | 3.25 | 73,305,929 |
| 2026-06-09 16:00 | 3.41 | 3.43 | 3.39 | 3.39 | 32,081,967 |
| 2026-06-09 15:00 | 3.42 | 3.42 | 3.40 | 3.41 | 10,890,019 |
| 2026-06-09 14:00 | 3.44 | 3.45 | 3.38 | 3.42 | 47,524,688 |
| 2026-06-09 13:00 | 3.52 | 3.54 | 3.37 | 3.44 | 95,928,301 |
| 2026-06-09 12:00 | 3.51 | 3.53 | 3.50 | 3.53 | 24,090,177 |
| 2026-06-09 11:00 | 3.50 | 3.52 | 3.49 | 3.51 | 38,460,277 |
| 2026-06-09 10:00 | 3.43 | 3.71 | 3.40 | 3.49 | 122,244,341 |
| 2026-06-09 09:00 | 3.42 | 3.42 | 3.42 | 3.42 | 1,097,567 |
| 2026-06-08 18:00 | 3.41 | 3.41 | 3.41 | 3.41 | 7,750,530 |
| 2026-06-08 17:00 | 3.42 | 3.49 | 3.41 | 3.42 | 189,464,783 |
| 2026-06-08 16:00 | 3.40 | 3.48 | 3.38 | 3.42 | 108,008,843 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 3.27 | 460,707,886 |
| 2026-06-08 | 3.41 | 571,343,820 |
| 2026-06-05 | 3.30 | 516,312,110 |
| 2026-06-04 | 3.12 | 127,276,893 |
| 2026-06-04 | 3.32 | 434,192,500 |
| 2026-06-03 | 3.07 | 147,951,697 |
| 2026-06-02 | 3.17 | 161,704,658 |
| 2026-06-01 | 3.07 | 120,531,118 |
| 2026-05-26 | 3.16 | 69,802,059 |
| 2026-05-25 | 3.17 | 158,107,271 |
| 2026-05-22 | 3.02 | 296,345,400 |
| 2026-05-21 | 2.85 | 230,513,512 |
| 2026-05-20 | 3.16 | 137,726,359 |
| 2026-05-18 | 3.27 | 126,953,918 |
| 2026-05-18 | 3.18 | 155,112,676 |
| 2026-05-15 | 3.31 | 173,863,652 |
| 2026-05-14 | 3.45 | 230,001,740 |
| 2026-05-13 | 3.50 | 205,937,077 |
| 2026-05-12 | 3.40 | 373,525,171 |
| 2026-05-12 | 3.54 | 542,507,600 |
| 2026-05-11 | 3.50 | 328,636,270 |
| 2026-05-08 | 3.19 | 385,668,860 |
| 2026-05-07 | 3.35 | 416,501,980 |
| 2026-05-06 | 3.03 | 112,584,968 |
| 2026-05-06 | 3.05 | 169,823,092 |
| 2026-05-05 | 2.93 | 58,234,838 |
| 2026-05-05 | 3.00 | 142,575,423 |
| 2026-05-05 | 3.00 | |
| 2026-05-04 | 3.01 | 122,750,657 |
| 2026-05-04 | 2.93 | 142,655,695 |
| Ex-date | Amount | Type |
|---|---|---|
| 2025-12-29 | 0.0113 | nakit |
| 2024-12-27 | 0.0208 | nakit |
| 2023-12-27 | 0.0305 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| DLZ | DENİZ PORTFÖY ALİZE HİSSE SENEDİ SERBEST (TL) FON | 5.85% | 2025-09 |
| NPH | NUROL PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSSE SEN | 4.43% | 2026-05 |
| BDS | PARDUS PORTFÖY BIST 30 DIŞI ŞİRKETLER HİSSE SENEDİ | 4.39% | 2026-04 |
| HUI | AZİMUT PORTFÖY CAN HİSSE SENEDİ SERBEST ÖZEL FON ( | 4.14% | 2026-04 |
| GID | GARANTİ PORTFÖY İNŞAAT SEKTÖRÜ DEĞİŞKEN FON | 4.13% | 2026-05 |
| BUL | AKTİF PORTFÖY İNŞAAT SEKTÖRÜ HİSSE SENEDİ SERBEST | 3.64% | 2025-09 |
| HIH | GARANTİ PORTFÖY HOLDİNGLER VE İŞTİRAKLERİ HİSSE SE | 3.06% | 2026-05 |
| GBH | GARANTİ PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST FON ( | 1.92% | 2026-05 |
| GHS | GARANTİ PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENE | 1.89% | 2026-05 |
| NLE | NUROL PORTFÖY EMLAK SEKTÖRÜ HİSSE SENEDİ FONU (HİS | 1.22% | 2026-05 |
| YHS | YAPI KREDİ PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSS | 1.16% | 2026-04 |
| EML | AK PORTFÖY EMLAK SEKTÖRÜ DEĞİŞKEN FON | 1.15% | 2026-05 |
| INH | GARANTİ PORTFÖY ING BANK ÖZEL BANKACILIK VE PLATİN | 0.72% | 2026-03 |
| GAH | GARANTİ PORTFÖY MUTLAK GETİRİ HEDEFLİ DEĞİŞKEN FON | 0.66% | 2026-04 |
| GPU | GARANTİ PORTFÖY ÜÇÜNCÜ DEĞİŞKEN FON | 0.61% | 2026-05 |
| GPI | GARANTİ PORTFÖY İKİNCİ DEĞİŞKEN FON | 0.50% | 2026-04 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.49% | 2026-05 |
| MUT | GARANTİ PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SENEDİ | 0.32% | 2026-04 |
| GPB | GARANTİ PORTFÖY BİRİNCİ DEĞİŞKEN FON | 0.30% | 2026-04 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.18% | 2026-04 |