ISIN: TRESNGY00019 · TRY · MALİ KURULUŞLAR / MALİ KURULUŞLAR
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 3.61 | 3.62 | 3.57 | 3.57 | 1,989,922 |
| 2026-06-11 14:00 | 3.62 | 3.64 | 3.60 | 3.61 | 1,336,866 |
| 2026-06-11 13:00 | 3.62 | 3.63 | 3.60 | 3.62 | 6,201,063 |
| 2026-06-11 12:00 | 3.63 | 3.64 | 3.62 | 3.63 | 815,058 |
| 2026-06-11 11:00 | 3.64 | 3.65 | 3.63 | 3.64 | 485,690 |
| 2026-06-11 10:00 | 3.66 | 3.66 | 3.62 | 3.64 | 1,631,328 |
| 2026-06-11 09:00 | 3.66 | 3.66 | 3.66 | 3.66 | 40,439 |
| 2026-06-10 18:00 | 3.66 | 3.66 | 3.66 | 3.66 | 141,370 |
| 2026-06-10 17:00 | 3.63 | 3.67 | 3.61 | 3.65 | 3,071,401 |
| 2026-06-10 16:00 | 3.59 | 3.65 | 3.58 | 3.63 | 3,545,971 |
| 2026-06-10 15:00 | 3.57 | 3.60 | 3.57 | 3.59 | 1,176,583 |
| 2026-06-10 14:00 | 3.58 | 3.59 | 3.54 | 3.58 | 2,479,520 |
| 2026-06-10 13:00 | 3.60 | 3.63 | 3.58 | 3.58 | 2,788,572 |
| 2026-06-10 12:00 | 3.53 | 3.61 | 3.52 | 3.59 | 2,519,310 |
| 2026-06-10 11:00 | 3.55 | 3.56 | 3.53 | 3.53 | 1,594,241 |
| 2026-06-10 10:00 | 3.58 | 3.60 | 3.55 | 3.55 | 3,359,092 |
| 2026-06-10 09:00 | 3.59 | 3.59 | 3.59 | 3.59 | 36,747 |
| 2026-06-09 18:00 | 3.59 | 3.59 | 3.59 | 3.59 | 353,384 |
| 2026-06-09 17:00 | 3.62 | 3.63 | 3.59 | 3.59 | 2,192,065 |
| 2026-06-09 16:00 | 3.59 | 3.66 | 3.58 | 3.62 | 4,679,155 |
| 2026-06-09 15:00 | 3.59 | 3.62 | 3.57 | 3.59 | 3,327,677 |
| 2026-06-09 14:00 | 3.61 | 3.61 | 3.58 | 3.59 | 2,029,170 |
| 2026-06-09 13:00 | 3.63 | 3.63 | 3.58 | 3.61 | 3,961,760 |
| 2026-06-09 12:00 | 3.56 | 3.63 | 3.56 | 3.63 | 2,845,406 |
| 2026-06-09 11:00 | 3.58 | 3.58 | 3.53 | 3.57 | 3,095,655 |
| 2026-06-09 10:00 | 3.61 | 3.62 | 3.57 | 3.59 | 2,775,601 |
| 2026-06-09 09:00 | 3.61 | 3.61 | 3.61 | 3.61 | 76,583 |
| 2026-06-08 18:00 | 3.58 | 3.58 | 3.58 | 3.58 | 446,031 |
| 2026-06-08 17:00 | 3.60 | 3.61 | 3.59 | 3.59 | 848,481 |
| 2026-06-08 16:00 | 3.60 | 3.61 | 3.59 | 3.60 | 1,067,674 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 3.59 | 25,336,456 |
| 2026-06-08 | 3.58 | 14,259,297 |
| 2026-06-05 | 3.56 | 20,635,862 |
| 2026-06-04 | 3.70 | 6,533,181 |
| 2026-06-04 | 3.70 | 22,476,364 |
| 2026-06-03 | 3.73 | 23,142,299 |
| 2026-06-02 | 3.66 | 16,472,306 |
| 2026-06-01 | 3.56 | 20,268,470 |
| 2026-05-26 | 3.59 | 7,561,020 |
| 2026-05-25 | 3.60 | 27,352,810 |
| 2026-05-22 | 3.51 | 76,162,236 |
| 2026-05-21 | 3.43 | 33,274,995 |
| 2026-05-20 | 3.64 | 30,826,546 |
| 2026-05-18 | 3.79 | 19,016,879 |
| 2026-05-18 | 3.78 | 23,252,142 |
| 2026-05-15 | 3.90 | 16,898,401 |
| 2026-05-14 | 3.86 | 22,174,381 |
| 2026-05-13 | 3.81 | 50,206,935 |
| 2026-05-12 | 3.88 | 30,758,023 |
| 2026-05-12 | 3.81 | 34,844,878 |
| 2026-05-11 | 3.91 | 60,754,391 |
| 2026-05-08 | 3.83 | 44,574,297 |
| 2026-05-07 | 3.80 | 38,572,810 |
| 2026-05-06 | 3.70 | 23,194,400 |
| 2026-05-06 | 3.71 | 33,770,575 |
| 2026-05-05 | 3.61 | 22,889,865 |
| 2026-05-05 | 3.62 | 23,732,846 |
| 2026-05-05 | 3.62 | |
| 2026-05-04 | 3.56 | 34,054,933 |
| 2026-05-04 | 3.59 | 37,651,026 |
| Ex-date | Amount | Type |
|---|---|---|
| 2018-10-31 | 0.0458 | cash |
| 2018-10-31 | 0.0458 | nakit |
| 2015-08-27 | 0.0667 | cash |
| 2015-08-27 | 0.0667 | nakit |
| 2013-05-29 | 0.0500 | cash |
| 2013-05-29 | 0.0500 | nakit |
| 2012-05-29 | 0.0500 | cash |
| 2012-05-29 | 0.0500 | nakit |
| 2011-05-30 | 0.0600 | cash |
| 2011-05-30 | 0.0600 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| KUA | KUVEYT TÜRK PORTFÖY AGRESİF KATILIM FONU | 9.80% | 2026-05 |
| BID | QNB PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENEDİ ( | 7.53% | 2026-05 |
| KCL | KARE PORTFÖY ÇOKLU VARLIK KATILIM FONU | 5.88% | 2026-04 |
| NLE | NUROL PORTFÖY EMLAK SEKTÖRÜ HİSSE SENEDİ FONU (HİS | 5.32% | 2026-05 |
| IEN | İSTANBUL PORTFÖY İNŞAAT SEKTÖRÜ HİSSE SENEDİ SERBE | 4.92% | 2026-04 |
| EC2 | GLOBAL MD PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSSE | 4.77% | 2026-05 |
| GKF | GLOBAL MD PORTFÖY KATILIM FONU | 4.67% | 2026-05 |
| DII | DENİZ PORTFÖY İKİNCİ İSTATİSTİKSEL ARBİTRAJ HİSSE | 3.37% | 2026-03 |
| KIK | KUVEYT TÜRK PORTFÖY İKİNCİ KATILIM FONU | 3.31% | 2026-05 |
| NKM | NEO PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE SENED | 2.79% | 2026-04 |
| NKT | NUROL PORTFÖY BİRİNCİ KATILIM HİSSE SENEDİ FONU (H | 2.67% | 2026-05 |
| KTS | KUVEYT TÜRK PORTFÖY KATILIM HİSSE SENEDİ SERBEST F | 1.79% | 2026-05 |
| KPC | KUVEYT TÜRK PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU | 1.57% | 2026-05 |
| YHI | YAPI KREDİ PORTFÖY İNŞAAT SEKTÖRÜ HİSSE SENEDİ SER | 1.17% | 2026-04 |
| EML | AK PORTFÖY EMLAK SEKTÖRÜ DEĞİŞKEN FON | 1.11% | 2026-05 |
| KU3 | KUVEYT TÜRK PORTFÖY ÜÇÜNCÜ KATILIM FONU | 0.69% | 2026-05 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.41% | 2026-05 |
| FRZ | AZİMUT PORTFÖY FRZ SERBEST ÖZEL FON | 0.40% | 2026-03 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.26% | 2026-04 |