ISIN: TREYEOT00010 · TRY · MESLEKİ, BİLİMSEL VE TEKNİK FAALİYETLER / MESLEKİ, BİLİMSEL VE TEKNİK FAALİYETLER
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 110.70 | 111.10 | 109.50 | 109.50 | 305,103 |
| 2026-06-11 14:00 | 111.50 | 112.30 | 110.60 | 110.70 | 577,500 |
| 2026-06-11 13:00 | 111.10 | 111.90 | 110.90 | 111.70 | 270,441 |
| 2026-06-11 12:00 | 110.80 | 111.90 | 110.00 | 111.10 | 506,101 |
| 2026-06-11 11:00 | 111.40 | 111.60 | 110.20 | 110.80 | 469,543 |
| 2026-06-11 10:00 | 112.70 | 114.20 | 110.10 | 111.40 | 1,599,463 |
| 2026-06-11 09:00 | 112.60 | 112.60 | 112.60 | 112.60 | 27,713 |
| 2026-06-10 18:00 | 111.70 | 111.70 | 111.70 | 111.70 | 115,820 |
| 2026-06-10 17:00 | 109.70 | 111.50 | 109.10 | 111.50 | 986,715 |
| 2026-06-10 16:00 | 109.60 | 110.80 | 108.60 | 109.70 | 799,086 |
| 2026-06-10 15:00 | 109.20 | 110.00 | 108.50 | 109.50 | 751,635 |
| 2026-06-10 14:00 | 111.40 | 112.00 | 108.70 | 109.30 | 1,494,724 |
| 2026-06-10 13:00 | 109.10 | 112.00 | 109.00 | 111.30 | 1,807,035 |
| 2026-06-10 12:00 | 107.90 | 109.20 | 107.50 | 109.20 | 1,295,159 |
| 2026-06-10 11:00 | 107.40 | 108.50 | 104.00 | 107.90 | 2,844,763 |
| 2026-06-10 10:00 | 107.90 | 108.90 | 106.00 | 107.40 | 3,006,380 |
| 2026-06-10 09:00 | 108.00 | 108.00 | 108.00 | 108.00 | 33,737 |
| 2026-06-09 18:00 | 108.00 | 108.00 | 108.00 | 108.00 | 110,552 |
| 2026-06-09 17:00 | 108.10 | 109.30 | 107.70 | 108.20 | 1,382,536 |
| 2026-06-09 16:00 | 109.90 | 110.00 | 107.70 | 108.10 | 1,551,844 |
| 2026-06-09 15:00 | 113.20 | 113.50 | 109.60 | 109.70 | 1,631,259 |
| 2026-06-09 14:00 | 113.30 | 113.80 | 112.60 | 113.00 | 513,790 |
| 2026-06-09 13:00 | 113.00 | 113.80 | 112.20 | 113.40 | 470,713 |
| 2026-06-09 12:00 | 114.40 | 115.50 | 112.50 | 113.00 | 934,191 |
| 2026-06-09 11:00 | 113.80 | 114.60 | 113.20 | 114.40 | 584,349 |
| 2026-06-09 10:00 | 116.60 | 116.60 | 113.20 | 113.80 | 1,671,746 |
| 2026-06-09 09:00 | 116.50 | 116.50 | 116.50 | 116.50 | 75,532 |
| 2026-06-08 18:00 | 116.50 | 116.50 | 116.50 | 116.50 | 221,146 |
| 2026-06-08 17:00 | 117.70 | 118.20 | 116.30 | 116.40 | 1,172,640 |
| 2026-06-08 16:00 | 119.20 | 119.30 | 117.70 | 117.90 | 550,337 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-08 | 116.50 | 11,978,511 |
| 2026-06-05 | 112.90 | 9,625,822 |
| 2026-06-04 | 113.40 | 12,017,147 |
| 2026-06-04 | 113.40 | 12,017,147 |
| 2026-06-03 | 117.00 | 14,252,076 |
| 2026-06-02 | 122.40 | 15,984,341 |
| 2026-06-01 | 112.30 | 12,965,712 |
| 2026-05-26 | 107.50 | 12,505,154 |
| 2026-05-25 | 115.00 | 25,184,783 |
| 2026-05-22 | 112.40 | 20,403,792 |
| 2026-05-21 | 102.20 | 21,289,947 |
| 2026-05-20 | 113.50 | 24,798,171 |
| 2026-05-18 | 102.80 | 9,612,355 |
| 2026-05-18 | 111.30 | 27,097,171 |
| 2026-05-15 | 104.90 | 20,015,856 |
| 2026-05-14 | 101.50 | 29,603,692 |
| 2026-05-13 | 100.00 | 47,943,556 |
| 2026-05-12 | 94.85 | 31,002,602 |
| 2026-05-12 | 94.85 | 31,002,602 |
| 2026-05-11 | 86.25 | 38,743,960 |
| 2026-05-08 | 80.60 | 41,392,010 |
| 2026-05-07 | 73.30 | 22,394,877 |
| 2026-05-06 | 66.60 | 16,600,025 |
| 2026-05-06 | 66.65 | 18,226,956 |
| 2026-05-05 | 65.65 | 33,142,373 |
| 2026-05-05 | 66.00 | 38,237,026 |
| 2026-05-05 | 66.00 | |
| 2026-05-04 | 61.35 | 21,662,396 |
| 2026-05-04 | 61.35 | 21,783,599 |
| 2026-05-04 | 61.35 |
| Ex-date | Amount | Type |
|---|---|---|
| 2022-07-18 | 0.3125 | nakit |
| 2022-05-16 | 0.3125 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| BAG | BULLS PORTFÖY ATAK DEĞİŞKEN FON | 7.86% | 2026-05 |
| BOS | BULLS PORTFÖY ALTINCI HİSSE SENEDİ SERBEST FON (Hİ | 4.76% | 2026-05 |
| PHK | PHİLLİP PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE S | 4.66% | 2026-04 |
| THD | TRIVE PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU (HİSS | 4.11% | 2026-05 |
| HFR | A1 CAPİTAL PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE | 3.29% | 2026-04 |
| RKH | RE-PIE PORTFÖY KATILIM HİSSE SENEDİ SERBEST (TL) F | 3.16% | 2026-04 |
| CVL | A1 CAPİTAL PORTFÖY ÇOKLU VARLIK KATILIM FONU | 3.07% | 2026-04 |
| HUI | AZİMUT PORTFÖY CAN HİSSE SENEDİ SERBEST ÖZEL FON ( | 2.85% | 2026-04 |
| RBN | RE-PIE PORTFÖY BEŞİNCİ HİSSE SENEDİ SERBEST (TL) F | 2.55% | 2026-04 |
| NKM | NEO PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE SENED | 2.33% | 2026-04 |
| CAH | A1 CAPİTAL PORTFÖY HİSSE SENEDİ SERBEST FON (HİSSE | 2.28% | 2026-04 |
| OMC | QNB PORTFÖY ORKİDE SERBEST (DÖVİZ) ÖZEL FON | 1.88% | 2026-01 |
| ICF | ICBC TURKEY PORTFÖY HİSSE SENEDİ FONU (HİSSE SENED | 1.32% | 2026-03 |
| NKC | NEO PORTFÖY İKİNCİ HİSSE SENEDİ FONU (HİSSE SENEDİ | 1.30% | 2026-04 |
| BHF | PARDUS PORTFÖY BİRİNCİ DEĞİŞKEN FON | 1.28% | 2026-04 |
| BDY | AK PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENEDİ (T | 1.07% | 2026-04 |
| DGF | A1 CAPİTAL PORTFÖY DEĞİŞKEN FON | 0.91% | 2026-04 |
| BCO | BULLS PORTFÖY ÇOKLU VARLIK KATILIM FONU | 0.72% | 2026-05 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.67% | 2026-05 |
| BHA | BULLS PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENEDİ | 0.53% | 2026-05 |
| ICC | ICBC TURKEY PORTFÖY İKİNCİ DEĞİŞKEN FON | 0.51% | 2026-03 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.40% | 2026-04 |
| GKV | GARANTİ PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (Hİ | 0.29% | 2026-03 |
| GPF | GARANTİ PORTFÖY ÇOKLU VARLIK KATILIM FONU | 0.12% | 2026-05 |