ISIN: TREPASF00024 · TRY · ULAŞTIRMA VE DEPOLAMA / ULAŞTIRMA VE DEPOLAMA
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 18:00 | 116.50 | 116.50 | 116.50 | 116.50 | 1,080,493 |
| 2026-06-11 17:00 | 114.50 | 117.00 | 114.30 | 115.30 | 1,029,528 |
| 2026-06-11 16:00 | 114.20 | 114.60 | 113.40 | 114.60 | 315,568 |
| 2026-06-11 15:00 | 114.70 | 115.20 | 113.70 | 114.30 | 412,939 |
| 2026-06-11 14:00 | 115.30 | 115.80 | 114.40 | 114.70 | 549,978 |
| 2026-06-11 13:00 | 116.80 | 117.50 | 114.30 | 115.30 | 1,975,410 |
| 2026-06-11 12:00 | 118.10 | 118.30 | 115.50 | 116.80 | 1,928,157 |
| 2026-06-11 11:00 | 117.80 | 119.00 | 117.50 | 118.10 | 919,457 |
| 2026-06-11 10:00 | 116.50 | 117.90 | 114.80 | 117.80 | 1,076,393 |
| 2026-06-11 09:00 | 116.10 | 116.10 | 116.10 | 116.10 | 13,746 |
| 2026-06-10 18:00 | 117.00 | 117.00 | 117.00 | 117.00 | 917,708 |
| 2026-06-10 17:00 | 113.10 | 117.70 | 112.90 | 116.70 | 2,806,890 |
| 2026-06-10 16:00 | 112.00 | 114.10 | 112.00 | 113.10 | 1,146,280 |
| 2026-06-10 15:00 | 112.10 | 112.50 | 111.70 | 112.00 | 320,976 |
| 2026-06-10 14:00 | 112.40 | 112.60 | 111.60 | 112.20 | 253,014 |
| 2026-06-10 13:00 | 112.00 | 112.40 | 111.70 | 112.30 | 116,342 |
| 2026-06-10 12:00 | 111.80 | 112.00 | 111.20 | 112.00 | 319,569 |
| 2026-06-10 11:00 | 112.30 | 112.30 | 111.50 | 111.80 | 331,778 |
| 2026-06-10 10:00 | 111.20 | 112.90 | 111.00 | 112.30 | 637,706 |
| 2026-06-10 09:00 | 111.40 | 111.40 | 111.40 | 111.40 | 8,568 |
| 2026-06-09 18:00 | 112.00 | 112.00 | 112.00 | 112.00 | 510,048 |
| 2026-06-09 17:00 | 110.70 | 111.80 | 109.50 | 111.00 | 1,045,407 |
| 2026-06-09 16:00 | 110.90 | 111.00 | 109.20 | 110.70 | 711,871 |
| 2026-06-09 15:00 | 111.20 | 111.50 | 110.40 | 110.90 | 738,701 |
| 2026-06-09 14:00 | 110.80 | 111.50 | 110.50 | 111.20 | 678,707 |
| 2026-06-09 13:00 | 109.20 | 111.60 | 109.00 | 110.80 | 697,812 |
| 2026-06-09 12:00 | 107.50 | 109.30 | 107.50 | 109.10 | 468,046 |
| 2026-06-09 11:00 | 107.60 | 108.00 | 107.30 | 107.50 | 288,916 |
| 2026-06-09 10:00 | 107.90 | 108.90 | 107.00 | 107.60 | 587,668 |
| 2026-06-09 09:00 | 108.00 | 108.00 | 108.00 | 108.00 | 1,921 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-11 | 116.50 | 9,301,669 |
| 2026-06-09 | 112.00 | 5,729,097 |
| 2026-06-08 | 107.70 | 5,034,416 |
| 2026-06-05 | 103.80 | 4,030,343 |
| 2026-06-04 | 107.40 | 2,295,513 |
| 2026-06-04 | 106.40 | 4,223,241 |
| 2026-06-03 | 108.00 | 7,073,061 |
| 2026-06-02 | 109.70 | 5,584,468 |
| 2026-06-01 | 109.00 | 8,792,517 |
| 2026-05-26 | 115.80 | 6,072,485 |
| 2026-05-25 | 116.60 | 10,953,660 |
| 2026-05-22 | 109.30 | 7,419,357 |
| 2026-05-21 | 104.40 | 8,944,487 |
| 2026-05-20 | 111.10 | 11,260,457 |
| 2026-05-18 | 103.60 | 4,128,190 |
| 2026-05-18 | 101.00 | 6,030,458 |
| 2026-05-15 | 101.00 | 14,662,177 |
| 2026-05-14 | 110.60 | 11,550,034 |
| 2026-05-13 | 108.90 | 10,437,142 |
| 2026-05-12 | 121.00 | 24,529,128 |
| 2026-05-12 | 121.00 | 24,529,128 |
| 2026-05-11 | 113.20 | 146,647,389 |
| 2026-05-08 | 103.30 | 10,628,621 |
| 2026-05-07 | 109.40 | 18,800,034 |
| 2026-05-06 | 109.40 | 43,797,456 |
| 2026-05-06 | 109.40 | 43,797,456 |
| 2026-05-05 | 129.90 | 14,166,368 |
| 2026-05-05 | 121.50 | 33,086,532 |
| 2026-05-05 | 121.50 | |
| 2026-05-04 | 126.50 | 8,099,618 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| PNU | PUSULA PORTFÖY İKİNCİ PARA PİYASASI (TL) FONU | 7.83% | 2026-04 |
| PBR | PUSULA PORTFÖY BİRİNCİ DEĞİŞKEN FON | 4.51% | 2026-04 |
| IAE | İSTANBUL PORTFÖY AGRESİF DEĞİŞKEN FON | 4.08% | 2026-04 |
| PHE | PUSULA PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ YOĞ | 3.31% | 2026-04 |
| PRY | PUSULA PORTFÖY PARA PİYASASI (TL) FONU | 2.92% | 2026-04 |
| BCO | BULLS PORTFÖY ÇOKLU VARLIK KATILIM FONU | 2.20% | 2026-05 |
| KHC | PARDUS PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİS | 1.67% | 2026-04 |
| YHK | YAPI KREDİ PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSS | 1.50% | 2026-04 |
| FRZ | AZİMUT PORTFÖY FRZ SERBEST ÖZEL FON | 1.46% | 2026-03 |
| IEV | İŞ PORTFÖY TAŞIMACILIK DEĞİŞKEN FON | 1.29% | 2026-04 |
| MPS | AKTİF PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİSS | 0.82% | 2026-04 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.74% | 2026-04 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.61% | 2026-05 |
| TPR | İŞ PORTFÖY PY HİSSE SENEDİ (TL) ÖZEL FONU (HİSSE S | 0.57% | 2026-03 |
| NKP | NEO PORTFÖY KAR PAYI ÖDEYEN DEĞİŞKEN FON | 0.32% | 2026-04 |
| YSU | YAPI KREDİ PORTFÖY ÜÇÜNCÜ DEĞİŞKEN FON | 0.16% | 2026-04 |