ISIN: TRAAKSAW91E1 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 10.76 | 10.78 | 10.62 | 10.63 | 1,366,788 |
| 2026-06-11 14:00 | 10.78 | 10.87 | 10.76 | 10.77 | 1,263,139 |
| 2026-06-11 13:00 | 10.76 | 10.78 | 10.73 | 10.78 | 524,973 |
| 2026-06-11 12:00 | 10.81 | 10.81 | 10.73 | 10.77 | 726,577 |
| 2026-06-11 11:00 | 10.90 | 10.91 | 10.81 | 10.81 | 840,803 |
| 2026-06-11 10:00 | 10.78 | 10.95 | 10.78 | 10.90 | 2,271,829 |
| 2026-06-11 09:00 | 10.78 | 10.78 | 10.78 | 10.78 | 55,823 |
| 2026-06-10 18:00 | 10.78 | 10.78 | 10.78 | 10.78 | 368,404 |
| 2026-06-10 17:00 | 10.82 | 10.87 | 10.78 | 10.81 | 1,956,732 |
| 2026-06-10 16:00 | 10.79 | 10.84 | 10.77 | 10.82 | 1,120,711 |
| 2026-06-10 15:00 | 10.80 | 10.84 | 10.77 | 10.79 | 1,025,092 |
| 2026-06-10 14:00 | 10.87 | 10.88 | 10.76 | 10.80 | 1,163,623 |
| 2026-06-10 13:00 | 10.88 | 10.94 | 10.83 | 10.87 | 1,670,086 |
| 2026-06-10 12:00 | 11.00 | 11.00 | 10.80 | 10.89 | 3,631,429 |
| 2026-06-10 11:00 | 11.00 | 11.06 | 10.94 | 11.01 | 1,895,730 |
| 2026-06-10 10:00 | 11.02 | 11.08 | 10.97 | 11.01 | 3,229,518 |
| 2026-06-10 09:00 | 11.03 | 11.03 | 11.03 | 11.03 | 88,975 |
| 2026-06-09 18:00 | 11.03 | 11.03 | 11.03 | 11.03 | 155,545 |
| 2026-06-09 17:00 | 11.00 | 11.04 | 10.97 | 11.03 | 1,984,368 |
| 2026-06-09 16:00 | 10.99 | 11.09 | 10.98 | 11.00 | 2,228,981 |
| 2026-06-09 15:00 | 11.18 | 11.18 | 10.99 | 11.00 | 3,768,073 |
| 2026-06-09 14:00 | 11.14 | 11.21 | 11.12 | 11.17 | 2,148,632 |
| 2026-06-09 13:00 | 11.22 | 11.24 | 11.13 | 11.15 | 2,160,602 |
| 2026-06-09 12:00 | 11.30 | 11.31 | 11.16 | 11.22 | 2,799,689 |
| 2026-06-09 11:00 | 11.26 | 11.33 | 11.25 | 11.29 | 2,628,613 |
| 2026-06-09 10:00 | 11.15 | 11.38 | 11.10 | 11.26 | 9,067,464 |
| 2026-06-09 09:00 | 11.16 | 11.16 | 11.16 | 11.16 | 213,594 |
| 2026-06-08 18:00 | 11.18 | 11.18 | 11.18 | 11.18 | 581,053 |
| 2026-06-08 17:00 | 11.09 | 11.23 | 11.06 | 11.16 | 8,853,245 |
| 2026-06-08 16:00 | 10.90 | 11.18 | 10.88 | 11.08 | 12,832,302 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 11.03 | 27,155,561 |
| 2026-06-08 | 11.18 | 38,767,956 |
| 2026-06-05 | 10.65 | 29,693,292 |
| 2026-06-04 | 10.76 | 16,422,803 |
| 2026-06-04 | 10.75 | 18,248,729 |
| 2026-06-03 | 10.56 | 19,791,176 |
| 2026-06-02 | 10.86 | 20,527,357 |
| 2026-06-01 | 10.47 | 22,221,338 |
| 2026-05-26 | 10.42 | 8,314,741 |
| 2026-05-25 | 10.65 | 19,786,261 |
| 2026-05-22 | 10.56 | 44,588,028 |
| 2026-05-21 | 10.20 | 24,852,980 |
| 2026-05-20 | 11.00 | 40,266,099 |
| 2026-05-18 | 10.65 | 21,048,194 |
| 2026-05-18 | 10.62 | 23,821,805 |
| 2026-05-15 | 11.07 | 23,737,047 |
| 2026-05-14 | 11.01 | 21,028,517 |
| 2026-05-13 | 10.97 | 30,290,705 |
| 2026-05-12 | 11.44 | 55,853,714 |
| 2026-05-12 | 11.44 | 55,853,714 |
| 2026-05-11 | 11.18 | 45,637,669 |
| 2026-05-08 | 11.20 | 61,019,777 |
| 2026-05-07 | 11.09 | 30,195,631 |
| 2026-05-06 | 10.80 | 27,903,660 |
| 2026-05-06 | 11.00 | 46,386,178 |
| 2026-05-05 | 10.55 | 32,534,379 |
| 2026-05-05 | 10.55 | 32,645,495 |
| 2026-05-05 | 10.55 | |
| 2026-05-04 | 10.28 | 24,835,228 |
| 2026-05-04 | 10.27 | 26,025,681 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-04-03 | 0.5800 | nakit |
| 2026-04-03 | 0.4930 | cash |
| 2026-04-03 | 0.5800 | nakit |
| 2025-05-21 | 0.4080 | cash |
| 2025-05-21 | 0.4800 | nakit |
| 2024-04-03 | 4.5000 | cash |
| 2024-04-03 | 5.0000 | nakit |
| 2023-04-11 | 2.1690 | cash |
| 2023-04-11 | 2.4100 | nakit |
| 2022-04-21 | 1.6650 | cash |
| Fund | Name | Weight | Period |
|---|---|---|---|
| GO9 | ONE PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSSE SENED | 8.34% | 2026-05 |
| ACD | İSTANBUL PORTFÖY İKİNCİ DEĞİŞKEN FON | 3.63% | 2026-04 |
| SLG | QNB PORTFÖY ALGORİTMİK STRATEJİLER HİSSE SENEDİ FO | 3.19% | 2026-05 |
| SHE | TEB PORTFÖY ÖNCE KADIN DEĞİŞKEN FON | 2.74% | 2026-04 |
| IMB | İSTANBUL PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FON | 2.63% | 2026-04 |
| SSS | YAPI KREDİ PORTFÖY SAVUNMA SANAYİİ ŞİRKETLERİ ENDE | 2.63% | 2026-04 |
| TCD | TACİRLER PORTFÖY DEĞİŞKEN FON | 2.17% | 2026-04 |
| PYI | PARDUS PORTFÖY YİRMİİKİNCİ HİSSE SENEDİ SERBEST FO | 2.02% | 2026-01 |
| RD1 | ROTA PORTFÖY BİRİNCİ DEĞİŞKEN FON | 1.73% | 2026-05 |
| OMG | AZİMUT PORTFÖY İKİNCİ HİSSE SENEDİ FONU (HİSSE SEN | 1.70% | 2026-04 |
| YAR | İŞ PORTFÖY RESAN DEĞİŞKEN ÖZEL FON | 1.67% | 2026-03 |
| USO | AZİMUT PORTFÖY ÜÇÜNCÜ PY SERBEST ÖZEL FON | 1.44% | 2026-02 |
| GKE | GARANTİ PORTFÖY KAR PAYI ÖDEYEN EKİM 2025 SERBEST | 1.23% | 2025-09 |
| YHB | YAPI KREDİ PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE S | 1.05% | 2026-04 |
| GSP | AZİMUT PORTFÖY KAR PAYI ÖDEYEN HİSSE SENEDİ FONU | 1.02% | 2026-03 |
| BHF | PARDUS PORTFÖY BİRİNCİ DEĞİŞKEN FON | 0.94% | 2026-04 |
| SRL | PARDUS PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ (TL) | 0.88% | 2026-04 |
| ODG | ONE PORTFÖY İKİNCİ DEĞİŞKEN FON | 0.75% | 2026-05 |
| DPT | DENİZ PORTFÖY BIST TEMETTÜ 25 ENDEKSİ HİSSE SENEDİ | 0.67% | 2026-04 |
| DPZ | DENİZ PORTFÖY YAZ SERBEST (DÖVİZ) ÖZEL FON | 0.66% | 2026-03 |
| FRZ | AZİMUT PORTFÖY FRZ SERBEST ÖZEL FON | 0.58% | 2026-03 |
| GIE | GARANTİ PORTFÖY GARANTİ BBVA İKLİM ENDEKSİ HİSSE S | 0.57% | 2026-04 |
| NKP | NEO PORTFÖY KAR PAYI ÖDEYEN DEĞİŞKEN FON | 0.43% | 2026-04 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.42% | 2026-05 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.35% | 2026-04 |
| YPC | YAPI KREDİ PORTFÖY SÜRDÜRÜLEBİLİRLİK DEĞİŞKEN FON | 0.29% | 2026-04 |
| MTD | BV PORTFÖY MALZEME TEKNOLOJİLERİ DEĞİŞKEN FON | 0.20% | 2026-04 |
| BCO | BULLS PORTFÖY ÇOKLU VARLIK KATILIM FONU | 0.10% | 2026-05 |