ISIN: TRETABG00020 · TRY · OTELLER VE LOKANTALAR / OTELLER VE LOKANTALAR
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 268.75 | 269.75 | 263.50 | 263.50 | 95,697 |
| 2026-06-11 14:00 | 262.75 | 269.25 | 262.00 | 268.25 | 134,706 |
| 2026-06-11 13:00 | 264.00 | 264.00 | 262.00 | 262.50 | 26,635 |
| 2026-06-11 12:00 | 268.25 | 268.25 | 263.75 | 264.00 | 63,739 |
| 2026-06-11 11:00 | 270.50 | 271.25 | 267.50 | 268.25 | 132,655 |
| 2026-06-11 10:00 | 269.75 | 272.50 | 268.00 | 270.25 | 91,655 |
| 2026-06-11 09:00 | 269.75 | 269.75 | 269.75 | 269.75 | 439 |
| 2026-06-10 18:00 | 270.00 | 270.00 | 270.00 | 270.00 | 135,084 |
| 2026-06-10 17:00 | 270.00 | 271.00 | 269.75 | 270.00 | 78,796 |
| 2026-06-10 16:00 | 267.00 | 271.25 | 265.50 | 270.00 | 121,642 |
| 2026-06-10 15:00 | 269.00 | 269.25 | 266.75 | 266.75 | 66,789 |
| 2026-06-10 14:00 | 273.75 | 274.00 | 268.50 | 269.00 | 134,526 |
| 2026-06-10 13:00 | 274.75 | 274.75 | 271.50 | 273.75 | 114,719 |
| 2026-06-10 12:00 | 276.00 | 277.75 | 274.00 | 274.75 | 48,954 |
| 2026-06-10 11:00 | 278.25 | 278.50 | 274.00 | 276.25 | 54,379 |
| 2026-06-10 10:00 | 280.25 | 281.00 | 277.75 | 278.25 | 65,339 |
| 2026-06-10 09:00 | 280.75 | 280.75 | 280.75 | 280.75 | 1,646 |
| 2026-06-09 18:00 | 281.00 | 281.00 | 281.00 | 281.00 | 10,930 |
| 2026-06-09 17:00 | 283.75 | 284.25 | 281.00 | 282.00 | 79,475 |
| 2026-06-09 16:00 | 282.50 | 286.25 | 282.50 | 283.75 | 60,679 |
| 2026-06-09 15:00 | 284.00 | 284.25 | 282.25 | 283.00 | 48,530 |
| 2026-06-09 14:00 | 286.25 | 287.00 | 283.75 | 284.25 | 51,719 |
| 2026-06-09 13:00 | 288.00 | 289.00 | 286.25 | 286.50 | 42,844 |
| 2026-06-09 12:00 | 289.00 | 289.25 | 286.75 | 288.00 | 52,855 |
| 2026-06-09 11:00 | 290.00 | 290.50 | 288.50 | 289.00 | 99,221 |
| 2026-06-09 10:00 | 289.00 | 294.50 | 287.00 | 290.00 | 164,443 |
| 2026-06-09 09:00 | 289.00 | 289.00 | 289.00 | 289.00 | 1,140 |
| 2026-06-08 18:00 | 289.00 | 289.00 | 289.00 | 289.00 | 6,567 |
| 2026-06-08 17:00 | 289.00 | 289.50 | 287.00 | 288.00 | 181,028 |
| 2026-06-08 16:00 | 289.75 | 290.50 | 288.75 | 289.25 | 45,357 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-08 | 289.00 | 697,274 |
| 2026-06-05 | 285.00 | 993,983 |
| 2026-06-04 | 275.75 | 564,101 |
| 2026-06-04 | 281.00 | 743,049 |
| 2026-06-03 | 278.75 | 488,327 |
| 2026-06-02 | 278.75 | 422,412 |
| 2026-06-01 | 275.00 | 521,261 |
| 2026-05-26 | 267.00 | 217,670 |
| 2026-05-25 | 267.00 | 616,890 |
| 2026-05-22 | 264.00 | 1,247,679 |
| 2026-05-21 | 259.75 | 595,687 |
| 2026-05-20 | 273.50 | 510,939 |
| 2026-05-18 | 283.75 | 662,831 |
| 2026-05-18 | 283.75 | 662,831 |
| 2026-05-15 | 281.00 | 556,415 |
| 2026-05-14 | 282.50 | 627,990 |
| 2026-05-13 | 283.50 | 587,541 |
| 2026-05-12 | 280.50 | 500,756 |
| 2026-05-12 | 280.50 | 500,756 |
| 2026-05-11 | 281.50 | 518,493 |
| 2026-05-08 | 280.00 | 437,041 |
| 2026-05-07 | 275.50 | 412,130 |
| 2026-05-06 | 268.00 | 330,391 |
| 2026-05-06 | 270.00 | 408,168 |
| 2026-05-05 | 265.00 | 340,785 |
| 2026-05-05 | 265.25 | 331,989 |
| 2026-05-05 | 265.25 | |
| 2026-05-04 | 266.50 | 418,648 |
| 2026-05-04 | 263.25 | 444,513 |
| 2026-05-04 | 263.25 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-06-04 | 5.0000 | nakit |
| 2025-06-25 | 3.5000 | nakit |
| 2024-07-08 | 0.5607 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| MAC | MARMARA CAPİTAL PORTFÖY HİSSE SENEDİ (TL) FONU (Hİ | 9.86% | 2026-05 |
| PGS | AZİMUT PORTFÖY PAY GERİ ALIMI YAPAN ŞİRKETLER HİSS | 9.48% | 2026-04 |
| ARP | AK PORTFÖY ÖPY BİRİNCİ SERBEST ÖZEL FON | 4.93% | 2025-05 |
| EC2 | GLOBAL MD PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSSE | 4.87% | 2026-05 |
| BUY | AK PORTFÖY BÜYÜYEN ŞİRKETLER HİSSE SENEDİ (TL) FON | 4.82% | 2026-04 |
| TLH | AURA PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ YOĞUN | 4.63% | 2026-04 |
| YPR | AZİMUT PORTFÖY YILDIZ PAZAR ŞİRKETLERİ HİSSE SENED | 4.06% | 2026-04 |
| T3B | TERA PORTFÖY ÜÇÜNCÜ HİSSE SENEDİ SERBEST (TL) FON | 3.72% | 2025-06 |
| TZV | ZİRAAT PORTFÖY KISA VADELİ BORÇLANMA ARAÇLARI (TL) | 3.10% | 2025-09 |
| GP3 | GARANTİ PORTFÖY ÜÇÜNCÜ SERBEST (DÖVİZ-AVRO) FON | 2.96% | 2026-03 |
| TGR | AK PORTFÖY TURİZM VE SEYAHAT SEKTÖRÜ DEĞİŞKEN FON | 2.90% | 2026-05 |
| TI2 | İŞ PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENEDİ YO | 2.85% | 2026-03 |
| NDS | NEO PORTFÖY DÖRDÜNCÜ SERBEST FON | 2.62% | 2026-03 |
| OPI | OSMANLI PORTFÖY KAR PAYI ÖDEYEN HİSSE SENEDİ (TL) | 2.59% | 2026-05 |
| GZL | GARANTİ PORTFÖY TARIM VE GIDA SEKTÖRÜ DEGİŞKEN FON | 2.55% | 2026-04 |
| TCD | TACİRLER PORTFÖY DEĞİŞKEN FON | 2.48% | 2026-04 |
| FVL | FİBA PORTFÖY BİRİNCİ SERBEST (TL) FONU | 2.27% | 2025-11 |
| NPH | NUROL PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSSE SEN | 2.25% | 2026-05 |
| OMG | AZİMUT PORTFÖY İKİNCİ HİSSE SENEDİ FONU (HİSSE SEN | 2.15% | 2026-04 |
| GBH | GARANTİ PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST FON ( | 1.80% | 2026-05 |
| GL1 | AZİMUT PYŞ BİRİNCİ HİSSE SENEDİ FONU (HİSSE SENEDİ | 1.62% | 2026-04 |
| RHI | RE-PİE PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU (HİS | 0.93% | 2026-04 |
| TPR | İŞ PORTFÖY PY HİSSE SENEDİ (TL) ÖZEL FONU (HİSSE S | 0.66% | 2026-03 |
| ICC | ICBC TURKEY PORTFÖY İKİNCİ DEĞİŞKEN FON | 0.62% | 2026-03 |
| IYB | AURA PORTFÖY DEĞİŞKEN FON | 0.57% | 2026-04 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.45% | 2026-04 |
| FZP | FİBA PORTFÖY SERBEST FON | 0.33% | 2026-04 |
| ICF | ICBC TURKEY PORTFÖY HİSSE SENEDİ FONU (HİSSE SENED | 0.33% | 2026-03 |
| HVN | HEDEF PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SENEDİ S | 0.31% | 2026-03 |
| RKC | ROTA PORTFÖY İKİNCİ DEĞİŞKEN FON | 0.10% | 2026-05 |