ISIN: TRAIPMAT92D2 · TRY · MADENCİLİK VE TAŞ OCAKÇILIĞI / MADENCİLİK VE TAŞ OCAKÇILIĞI
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 81.85 | 81.90 | 80.70 | 80.85 | 271,015 |
| 2026-06-11 14:00 | 82.65 | 83.50 | 80.40 | 81.85 | 440,529 |
| 2026-06-11 13:00 | 82.90 | 83.10 | 82.60 | 82.65 | 37,466 |
| 2026-06-11 12:00 | 83.15 | 83.50 | 82.75 | 82.90 | 118,185 |
| 2026-06-11 11:00 | 83.85 | 84.00 | 83.05 | 83.15 | 196,099 |
| 2026-06-11 10:00 | 83.45 | 84.30 | 82.20 | 83.85 | 363,009 |
| 2026-06-11 09:00 | 83.30 | 83.30 | 83.30 | 83.30 | 8,376 |
| 2026-06-10 18:00 | 83.00 | 83.00 | 83.00 | 83.00 | 69,913 |
| 2026-06-10 17:00 | 83.65 | 83.65 | 83.15 | 83.20 | 238,478 |
| 2026-06-10 16:00 | 83.45 | 84.00 | 83.25 | 83.70 | 179,433 |
| 2026-06-10 15:00 | 83.45 | 83.90 | 83.15 | 83.40 | 191,900 |
| 2026-06-10 14:00 | 84.35 | 84.50 | 83.25 | 83.45 | 111,198 |
| 2026-06-10 13:00 | 83.95 | 84.55 | 83.70 | 84.35 | 92,006 |
| 2026-06-10 12:00 | 84.30 | 84.30 | 83.35 | 84.00 | 189,330 |
| 2026-06-10 11:00 | 85.40 | 85.40 | 84.20 | 84.35 | 120,025 |
| 2026-06-10 10:00 | 86.55 | 86.60 | 84.85 | 85.35 | 360,911 |
| 2026-06-10 09:00 | 86.60 | 86.60 | 86.60 | 86.60 | 2,556 |
| 2026-06-09 18:00 | 86.65 | 86.65 | 86.65 | 86.65 | 26,334 |
| 2026-06-09 17:00 | 87.10 | 87.25 | 86.00 | 86.60 | 285,350 |
| 2026-06-09 16:00 | 87.10 | 87.80 | 86.75 | 87.15 | 266,621 |
| 2026-06-09 15:00 | 87.70 | 87.80 | 87.00 | 87.10 | 196,806 |
| 2026-06-09 14:00 | 88.15 | 88.15 | 87.70 | 87.70 | 147,918 |
| 2026-06-09 13:00 | 88.50 | 88.60 | 88.05 | 88.10 | 115,023 |
| 2026-06-09 12:00 | 88.80 | 88.90 | 88.25 | 88.50 | 139,522 |
| 2026-06-09 11:00 | 88.80 | 89.05 | 88.45 | 88.80 | 129,368 |
| 2026-06-09 10:00 | 90.55 | 91.20 | 88.75 | 88.80 | 368,235 |
| 2026-06-09 09:00 | 90.50 | 90.50 | 90.50 | 90.50 | 4,454 |
| 2026-06-08 18:00 | 90.30 | 90.30 | 90.30 | 90.30 | 26,140 |
| 2026-06-08 17:00 | 90.20 | 90.75 | 89.90 | 90.30 | 288,212 |
| 2026-06-08 16:00 | 89.90 | 90.60 | 89.75 | 90.15 | 374,760 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-08 | 90.30 | 2,614,850 |
| 2026-06-05 | 86.90 | 1,610,270 |
| 2026-06-04 | 91.50 | 2,205,013 |
| 2026-06-04 | 91.20 | 2,405,890 |
| 2026-06-03 | 89.20 | 2,481,236 |
| 2026-06-02 | 89.05 | 1,641,370 |
| 2026-06-01 | 85.30 | 2,430,703 |
| 2026-05-26 | 83.65 | 1,325,261 |
| 2026-05-25 | 87.00 | 1,948,065 |
| 2026-05-22 | 84.65 | 4,820,542 |
| 2026-05-21 | 80.70 | 1,442,848 |
| 2026-05-20 | 88.75 | 2,344,345 |
| 2026-05-18 | 89.80 | 1,401,370 |
| 2026-05-18 | 88.90 | 2,051,246 |
| 2026-05-15 | 92.35 | 2,614,727 |
| 2026-05-14 | 92.30 | 1,692,837 |
| 2026-05-13 | 92.90 | 2,813,529 |
| 2026-05-12 | 96.25 | 2,304,302 |
| 2026-05-12 | 95.50 | 2,689,923 |
| 2026-05-11 | 95.80 | 4,313,047 |
| 2026-05-08 | 91.90 | 2,328,515 |
| 2026-05-07 | 93.35 | 2,286,120 |
| 2026-05-06 | 93.30 | 562,598 |
| 2026-05-06 | 92.05 | 3,840,428 |
| 2026-05-05 | 89.90 | 1,463,767 |
| 2026-05-05 | 91.30 | 1,675,408 |
| 2026-05-05 | 91.30 | |
| 2026-05-04 | 90.10 | 1,333,019 |
| 2026-05-04 | 89.90 | 1,463,767 |
| 2026-05-04 | 89.90 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| TPP | TEB PORTFÖY PUSULA SERBEST FON | 4.87% | 2026-04 |
| IJL | İSTANBUL PORTFÖY SPİCA SERBEST (DÖVİZ) FON | 4.39% | 2025-12 |
| IDY | TEB PORTFÖY İKİNCİ DEĞİŞKEN FON | 4.09% | 2026-04 |
| OMC | QNB PORTFÖY ORKİDE SERBEST (DÖVİZ) ÖZEL FON | 3.74% | 2026-01 |
| THD | TRIVE PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU (HİSS | 2.92% | 2026-05 |
| KIA | TRIVE PORTFÖY MUTLAK GETİRİ HEDEFLİ DEĞİŞKEN FON | 2.85% | 2026-05 |
| RD1 | ROTA PORTFÖY BİRİNCİ DEĞİŞKEN FON | 2.08% | 2026-05 |
| USO | AZİMUT PORTFÖY ÜÇÜNCÜ PY SERBEST ÖZEL FON | 1.53% | 2026-02 |
| THF | TERA PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENEDİ | 1.38% | 2026-05 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.31% | 2026-05 |
| PHE | PUSULA PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ YOĞ | 0.11% | 2026-04 |
| FSU | TERA PORTFÖY FON SEPETİ FONU | 0.06% | 2026-05 |