ISIN: TRENETC00026 · TRY · TEKNOLOJİ / TEKNOLOJİ
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-10 12:00 | 182.00 | 182.20 | 181.10 | 181.50 | 172,253 |
| 2026-06-10 11:00 | 182.20 | 183.80 | 180.10 | 182.20 | 691,500 |
| 2026-06-10 10:00 | 186.00 | 186.80 | 180.90 | 182.30 | 1,327,113 |
| 2026-06-10 09:00 | 186.00 | 186.00 | 186.00 | 186.00 | 14,497 |
| 2026-06-09 18:00 | 186.20 | 186.20 | 186.20 | 186.20 | 56,236 |
| 2026-06-09 17:00 | 187.20 | 188.00 | 185.30 | 186.20 | 429,125 |
| 2026-06-09 16:00 | 186.90 | 188.00 | 186.00 | 187.20 | 378,255 |
| 2026-06-09 15:00 | 188.10 | 188.30 | 186.50 | 186.80 | 474,695 |
| 2026-06-09 14:00 | 187.20 | 188.40 | 187.10 | 188.10 | 172,587 |
| 2026-06-09 13:00 | 188.60 | 189.00 | 187.00 | 187.10 | 323,059 |
| 2026-06-09 12:00 | 188.00 | 193.90 | 187.80 | 188.50 | 1,601,767 |
| 2026-06-09 11:00 | 187.80 | 189.60 | 187.50 | 188.10 | 424,256 |
| 2026-06-09 10:00 | 188.30 | 189.50 | 186.40 | 187.80 | 1,337,965 |
| 2026-06-09 09:00 | 188.30 | 188.30 | 188.30 | 188.30 | 24,464 |
| 2026-06-08 18:00 | 188.30 | 188.30 | 188.30 | 188.30 | 28,437 |
| 2026-06-08 17:00 | 191.00 | 191.20 | 186.50 | 188.30 | 926,027 |
| 2026-06-08 16:00 | 189.90 | 191.70 | 189.80 | 191.00 | 448,269 |
| 2026-06-08 15:00 | 194.00 | 194.40 | 188.60 | 189.80 | 911,169 |
| 2026-06-08 14:00 | 192.70 | 194.80 | 191.00 | 193.90 | 881,284 |
| 2026-06-08 13:00 | 192.80 | 193.60 | 190.80 | 192.70 | 713,825 |
| 2026-06-08 12:00 | 192.40 | 193.70 | 191.60 | 192.80 | 765,444 |
| 2026-06-08 11:00 | 191.70 | 193.40 | 189.10 | 192.40 | 1,143,166 |
| 2026-06-08 10:00 | 180.60 | 195.50 | 178.70 | 191.70 | 3,856,232 |
| 2026-06-08 09:00 | 180.60 | 180.60 | 180.60 | 180.60 | 33,981 |
| 2026-06-05 18:00 | 183.60 | 183.60 | 183.60 | 183.60 | 24,460 |
| 2026-06-05 17:00 | 183.20 | 184.40 | 182.80 | 183.80 | 429,561 |
| 2026-06-05 16:00 | 183.90 | 186.00 | 183.00 | 183.20 | 376,167 |
| 2026-06-05 15:00 | 187.70 | 187.80 | 183.70 | 184.10 | 548,261 |
| 2026-06-05 14:00 | 190.30 | 191.70 | 187.20 | 187.70 | 762,618 |
| 2026-06-05 13:00 | 185.90 | 190.70 | 185.70 | 190.20 | 779,641 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 186.20 | 5,222,409 |
| 2026-06-08 | 188.30 | 9,707,834 |
| 2026-06-05 | 183.60 | 6,302,865 |
| 2026-06-04 | 181.90 | 8,433,276 |
| 2026-06-04 | 185.50 | 9,419,162 |
| 2026-06-03 | 190.40 | 9,039,540 |
| 2026-06-02 | 181.60 | 12,174,153 |
| 2026-06-01 | 174.30 | 10,672,458 |
| 2026-05-26 | 158.50 | 2,007,653 |
| 2026-05-25 | 162.60 | 6,102,291 |
| 2026-05-22 | 157.30 | 9,542,715 |
| 2026-05-21 | 147.50 | 10,197,759 |
| 2026-05-20 | 163.80 | 10,094,845 |
| 2026-05-18 | 169.80 | 8,466,010 |
| 2026-05-18 | 168.40 | 11,437,817 |
| 2026-05-15 | 173.50 | 21,090,162 |
| 2026-05-14 | 172.00 | 12,699,570 |
| 2026-05-13 | 156.40 | 9,918,662 |
| 2026-05-12 | 161.20 | 12,812,848 |
| 2026-05-12 | 160.60 | 13,927,169 |
| 2026-05-11 | 166.00 | 14,835,720 |
| 2026-05-08 | 155.40 | 11,494,931 |
| 2026-05-07 | 141.30 | 8,502,755 |
| 2026-05-06 | 138.70 | 11,129,967 |
| 2026-05-06 | 138.70 | 11,129,967 |
| 2026-05-05 | 139.90 | 17,902,376 |
| 2026-05-05 | 139.90 | 19,078,433 |
| 2026-05-05 | 139.90 | |
| 2026-05-04 | 129.50 | 5,709,197 |
| 2026-05-04 | 127.20 | 6,698,021 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-04-30 | 4.3796 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| DOH | TERA PORTFÖY DÖRDÜNCÜ HİSSE SENEDİ SERBEST (TL) FO | 6.90% | 2026-05 |
| THF | TERA PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENEDİ | 5.63% | 2026-05 |
| HRZ | AKTİF PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENE | 2.71% | 2026-04 |
| YHZ | YAPI KREDİ PORTFÖY BIST TEKNOLOJİ AĞIRLIK SINIRLAM | 2.70% | 2026-04 |
| MHF | MT PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENEDİ | 1.42% | 2026-04 |
| IJC | İŞ PORTFÖY YARI İLETKEN TEKNOLOJİLERİ DEĞİŞKEN FON | 0.84% | 2021-05 |
| GOH | GARANTİ PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENE | 0.44% | 2026-05 |
| ITP | İŞ PORTFÖY TEKNOLOJİ KARMA FON | 0.40% | 2021-01 |
| IJP | İŞ PORTFÖY BLOCKCHAİN TEKNOLOJİLERİ KARMA FON | 0.36% | 2026-05 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.35% | 2026-04 |
| IJB | İŞ PORTFÖY DİJİTAL OYUN SEKTÖRÜ KARMA FON | 0.30% | 2021-05 |
| ICZ | AK PORTFÖY TEKNOLOJİ ŞİRKETLERİ HİSSE SENEDİ (TL) | 0.02% | 2026-03 |
| DP8 | DENİZ PORTFÖY KAR PAYI ÖDEYEN ALTINCI SERBEST (DÖV | 0.01% | 2026-02 |
| GRT | GARANTİ PORTFÖY TEKNOLOJİ ŞİRKETLERİ HİSSE SENEDİ | 0.01% | 2026-03 |
| NSK | NEO PORTFÖY BİRİNCİ SERBEST FON | 0.01% | 2026-04 |