ISIN: TRESLEC00014 · TRY · TOPTAN VE PERAKENDE TİCARET / TOPTAN VE PERAKENDE TİCARET
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 107.00 | 107.10 | 105.10 | 105.10 | 176,725 |
| 2026-06-11 14:00 | 106.30 | 107.60 | 106.00 | 106.90 | 258,306 |
| 2026-06-11 13:00 | 106.80 | 107.00 | 105.60 | 106.20 | 142,055 |
| 2026-06-11 12:00 | 106.00 | 106.80 | 105.30 | 106.80 | 802,914 |
| 2026-06-11 11:00 | 105.20 | 106.90 | 105.00 | 106.00 | 173,397 |
| 2026-06-11 10:00 | 101.20 | 107.10 | 101.10 | 105.10 | 489,832 |
| 2026-06-11 09:00 | 101.20 | 101.20 | 101.20 | 101.20 | 3,452 |
| 2026-06-10 18:00 | 101.90 | 102.50 | 101.70 | 102.50 | 52,313 |
| 2026-06-10 17:00 | 99.50 | 103.30 | 99.00 | 102.00 | 839,679 |
| 2026-06-10 16:00 | 98.85 | 99.75 | 98.85 | 99.55 | 293,199 |
| 2026-06-10 15:00 | 98.00 | 99.40 | 97.80 | 98.90 | 1,336,767 |
| 2026-06-10 14:00 | 97.40 | 98.10 | 97.10 | 98.00 | 126,979 |
| 2026-06-10 13:00 | 97.15 | 97.65 | 96.95 | 97.45 | 48,082 |
| 2026-06-10 12:00 | 97.15 | 97.50 | 97.00 | 97.15 | 43,127 |
| 2026-06-10 11:00 | 97.65 | 97.65 | 96.85 | 97.20 | 104,181 |
| 2026-06-10 10:00 | 96.30 | 98.10 | 95.95 | 97.65 | 138,842 |
| 2026-06-10 09:00 | 96.40 | 96.40 | 96.40 | 96.40 | 1,005 |
| 2026-06-09 18:00 | 96.45 | 96.45 | 96.45 | 96.45 | 46,975 |
| 2026-06-09 17:00 | 96.30 | 99.20 | 96.15 | 97.40 | 213,307 |
| 2026-06-09 16:00 | 97.75 | 97.90 | 95.50 | 96.30 | 251,024 |
| 2026-06-09 15:00 | 97.45 | 97.85 | 96.50 | 97.75 | 107,872 |
| 2026-06-09 14:00 | 96.80 | 97.95 | 96.20 | 97.50 | 111,616 |
| 2026-06-09 13:00 | 98.30 | 98.50 | 96.80 | 96.85 | 185,721 |
| 2026-06-09 12:00 | 98.70 | 99.10 | 98.30 | 98.30 | 107,745 |
| 2026-06-09 11:00 | 99.65 | 99.95 | 98.65 | 98.70 | 210,583 |
| 2026-06-09 10:00 | 102.50 | 102.50 | 99.50 | 99.70 | 217,638 |
| 2026-06-09 09:00 | 102.50 | 102.50 | 102.50 | 102.50 | 4,240 |
| 2026-06-08 18:00 | 102.50 | 102.50 | 102.50 | 102.50 | 55,961 |
| 2026-06-08 17:00 | 99.20 | 100.90 | 99.20 | 100.90 | 252,599 |
| 2026-06-08 16:00 | 98.75 | 99.75 | 98.55 | 99.15 | 122,064 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 96.45 | 1,456,721 |
| 2026-06-08 | 102.50 | 939,572 |
| 2026-06-05 | 97.05 | 937,891 |
| 2026-06-04 | 98.20 | 376,847 |
| 2026-06-04 | 95.90 | 855,499 |
| 2026-06-03 | 96.15 | 630,266 |
| 2026-06-02 | 99.10 | 606,498 |
| 2026-06-01 | 98.80 | 1,555,266 |
| 2026-05-26 | 103.40 | 310,558 |
| 2026-05-25 | 99.05 | 685,615 |
| 2026-05-22 | 102.00 | 1,269,008 |
| 2026-05-21 | 98.10 | 1,213,282 |
| 2026-05-20 | 99.60 | 1,042,993 |
| 2026-05-18 | 103.10 | 607,877 |
| 2026-05-18 | 100.80 | 874,746 |
| 2026-05-15 | 107.30 | 1,416,525 |
| 2026-05-14 | 106.80 | 1,073,134 |
| 2026-05-13 | 110.50 | 2,244,158 |
| 2026-05-12 | 113.70 | 4,205,758 |
| 2026-05-12 | 112.40 | 4,330,380 |
| 2026-05-11 | 113.00 | 2,216,406 |
| 2026-05-08 | 111.90 | 1,226,393 |
| 2026-05-07 | 110.00 | 1,321,504 |
| 2026-05-06 | 103.00 | 445,903 |
| 2026-05-06 | 104.30 | 1,157,490 |
| 2026-05-05 | 104.30 | 324,803 |
| 2026-05-05 | 103.00 | 445,903 |
| 2026-05-05 | 103.00 | |
| 2026-05-04 | 104.30 | 883,863 |
| 2026-05-04 | 104.00 | 1,776,173 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-04-17 | 0.3740 | cash |
| 2026-04-17 | 0.4400 | nakit |
| 2025-04-17 | 0.3400 | cash |
| 2025-04-17 | 0.4000 | nakit |
| 2024-04-18 | 0.2250 | cash |
| 2024-04-18 | 0.2500 | nakit |
| 2023-04-18 | 0.2250 | cash |
| 2023-04-18 | 0.2500 | nakit |
| 2022-04-18 | 0.4500 | cash |
| 2022-04-18 | 0.5000 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| YSO | YAPI KREDİ PORTFÖY SAĞLIK SEKTÖRÜ SERBEST FON | 8.30% | 2026-04 |
| SAT | AZİMUT PORTFÖY RASAT HİSSE SENEDİ SERBEST ÖZEL FON | 6.62% | 2026-03 |
| TKF | TACİRLER PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ Y | 5.03% | 2026-04 |
| KTI | AZİMUT PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE SE | 4.80% | 2026-04 |
| KUA | KUVEYT TÜRK PORTFÖY AGRESİF KATILIM FONU | 4.59% | 2026-05 |
| YPR | AZİMUT PORTFÖY YILDIZ PAZAR ŞİRKETLERİ HİSSE SENED | 4.47% | 2026-04 |
| IML | İŞ PORTFÖY MODEL PORTFÖY HİSSE SENEDİ (TL) FONU (H | 4.23% | 2026-04 |
| KTS | KUVEYT TÜRK PORTFÖY KATILIM HİSSE SENEDİ SERBEST F | 3.92% | 2026-05 |
| ACD | İSTANBUL PORTFÖY İKİNCİ DEĞİŞKEN FON | 3.66% | 2026-04 |
| KUD | KUVEYT TÜRK PORTFÖY DİNAMİK KATILIM FONU | 3.37% | 2026-05 |
| KPA | KUVEYT TÜRK PORTFÖY KAR PAYI ÖDEYEN KATILIM HİSSE | 3.21% | 2026-05 |
| BAC | ATLAS PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST FON (Hİ | 2.99% | 2026-03 |
| FPH | FİBA PORTFÖY HİSSE SENEDİ FONU (TL) FONU (HİSSE SE | 2.76% | 2026-04 |
| FDV | AZİMUT PORTFÖY DMR SERBEST ÖZEL FON | 2.63% | 2026-04 |
| FSG | FİBA PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST FON (HİS | 2.57% | 2026-04 |
| BDY | AK PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENEDİ (T | 2.49% | 2026-04 |
| KU3 | KUVEYT TÜRK PORTFÖY ÜÇÜNCÜ KATILIM FONU | 2.10% | 2026-05 |
| GL1 | AZİMUT PYŞ BİRİNCİ HİSSE SENEDİ FONU (HİSSE SENEDİ | 2.09% | 2026-04 |
| OMG | AZİMUT PORTFÖY İKİNCİ HİSSE SENEDİ FONU (HİSSE SEN | 2.08% | 2026-04 |
| GZG | GARANTİ PORTFÖY SAĞLIK SEKTÖRÜ DEGİŞKEN FON | 1.94% | 2026-03 |
| FID | FİBA PORTFÖY ÇOKLU VARLIK İKİNCİ DEĞİŞKEN FON | 1.85% | 2026-04 |
| KPC | KUVEYT TÜRK PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU | 1.73% | 2026-05 |
| OKD | OYAK PORTFÖY BİRİNCİ DEĞİŞKEN FON | 1.72% | 2026-04 |
| RBH | ALBARAKA PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE | 1.66% | 2026-03 |
| NKT | NUROL PORTFÖY BİRİNCİ KATILIM HİSSE SENEDİ FONU (H | 1.58% | 2026-05 |
| GKE | GARANTİ PORTFÖY KAR PAYI ÖDEYEN EKİM 2025 SERBEST | 1.44% | 2025-09 |
| KTM | KUVEYT TÜRK PORTFÖY BİRİNCİ KATILIM (TL) FONU | 1.17% | 2026-05 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 1.12% | 2026-04 |
| IFN | ICBC TURKEY PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ | 0.42% | 2026-03 |
| ICF | ICBC TURKEY PORTFÖY HİSSE SENEDİ FONU (HİSSE SENED | 0.40% | 2026-03 |
| KDE | KUVEYT TÜRK PORTFÖY DENGELİ KATILIM FONU | 0.34% | 2026-05 |
| ICC | ICBC TURKEY PORTFÖY İKİNCİ DEĞİŞKEN FON | 0.15% | 2026-03 |