ISIN: TREAIGY00017 · TRY · MALİ KURULUŞLAR / MALİ KURULUŞLAR
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 8.98 | 9.07 | 8.92 | 8.93 | 2,121,886 |
| 2026-06-11 14:00 | 9.01 | 9.04 | 8.97 | 8.99 | 2,113,861 |
| 2026-06-11 13:00 | 9.02 | 9.03 | 9.00 | 9.01 | 253,013 |
| 2026-06-11 12:00 | 9.03 | 9.04 | 9.02 | 9.03 | 242,505 |
| 2026-06-11 11:00 | 9.09 | 9.10 | 8.99 | 9.04 | 2,543,774 |
| 2026-06-11 10:00 | 9.15 | 9.25 | 9.09 | 9.09 | 443,662 |
| 2026-06-11 09:00 | 9.15 | 9.15 | 9.15 | 9.15 | 18,280 |
| 2026-06-10 18:00 | 9.16 | 9.16 | 9.16 | 9.16 | 43,737 |
| 2026-06-10 17:00 | 9.14 | 9.20 | 9.12 | 9.20 | 532,174 |
| 2026-06-10 16:00 | 9.13 | 9.17 | 9.12 | 9.13 | 147,540 |
| 2026-06-10 15:00 | 9.09 | 9.19 | 9.08 | 9.13 | 105,914 |
| 2026-06-10 14:00 | 9.12 | 9.12 | 9.07 | 9.08 | 136,203 |
| 2026-06-10 13:00 | 9.11 | 9.12 | 9.08 | 9.12 | 54,915 |
| 2026-06-10 12:00 | 9.10 | 9.11 | 9.08 | 9.11 | 71,926 |
| 2026-06-10 11:00 | 9.15 | 9.15 | 9.10 | 9.11 | 212,436 |
| 2026-06-10 10:00 | 9.19 | 9.25 | 9.11 | 9.15 | 309,897 |
| 2026-06-10 09:00 | 9.24 | 9.24 | 9.24 | 9.24 | 2,962 |
| 2026-06-09 18:00 | 9.16 | 9.16 | 9.16 | 9.16 | 80,010 |
| 2026-06-09 17:00 | 9.23 | 9.23 | 9.05 | 9.16 | 2,713,198 |
| 2026-06-09 16:00 | 9.26 | 9.31 | 9.21 | 9.23 | 1,690,603 |
| 2026-06-09 15:00 | 9.26 | 9.35 | 9.25 | 9.27 | 1,482,663 |
| 2026-06-09 14:00 | 9.25 | 9.27 | 9.24 | 9.26 | 342,447 |
| 2026-06-09 13:00 | 9.17 | 9.28 | 9.17 | 9.25 | 952,101 |
| 2026-06-09 12:00 | 9.17 | 9.19 | 9.16 | 9.17 | 452,831 |
| 2026-06-09 11:00 | 9.19 | 9.21 | 9.14 | 9.17 | 1,440,219 |
| 2026-06-09 10:00 | 9.20 | 9.20 | 9.15 | 9.18 | 475,840 |
| 2026-06-09 09:00 | 9.22 | 9.22 | 9.22 | 9.22 | 2,685 |
| 2026-06-08 18:00 | 9.18 | 9.18 | 9.18 | 9.18 | 87,955 |
| 2026-06-08 17:00 | 9.14 | 9.17 | 9.14 | 9.16 | 540,458 |
| 2026-06-08 16:00 | 9.16 | 9.16 | 9.14 | 9.16 | 652,479 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 9.16 | 9,632,597 |
| 2026-06-08 | 9.18 | 7,302,994 |
| 2026-06-05 | 9.17 | 4,469,738 |
| 2026-06-04 | 9.17 | 3,003,833 |
| 2026-06-04 | 9.17 | 3,003,833 |
| 2026-06-03 | 9.24 | 3,414,102 |
| 2026-06-02 | 9.25 | 5,848,273 |
| 2026-06-01 | 9.26 | 6,680,278 |
| 2026-05-26 | 9.23 | 567,173 |
| 2026-05-25 | 9.20 | 1,562,223 |
| 2026-05-22 | 9.18 | 8,051,802 |
| 2026-05-21 | 8.88 | 3,515,214 |
| 2026-05-20 | 9.25 | 5,598,687 |
| 2026-05-18 | 9.11 | 2,272,345 |
| 2026-05-18 | 9.25 | 3,005,252 |
| 2026-05-15 | 9.21 | 5,578,469 |
| 2026-05-14 | 9.39 | 9,391,678 |
| 2026-05-13 | 9.32 | 2,138,649 |
| 2026-05-12 | 9.39 | 3,695,990 |
| 2026-05-12 | 9.36 | 5,442,434 |
| 2026-05-11 | 9.37 | 2,851,323 |
| 2026-05-08 | 9.37 | 9,281,544 |
| 2026-05-07 | 9.78 | 6,397,787 |
| 2026-05-06 | 9.04 | 2,291,428 |
| 2026-05-06 | 9.40 | 9,712,598 |
| 2026-05-05 | 9.04 | 1,550,063 |
| 2026-05-05 | 9.04 | 2,291,428 |
| 2026-05-05 | 9.04 | |
| 2026-05-04 | 8.96 | 1,561,303 |
| 2026-05-04 | 8.97 | 3,510,870 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-04-20 | 0.4555 | nakit |
| 2026-04-20 | 0.4555 | cash |
| 2026-04-20 | 0.4555 | nakit |
| 2025-05-05 | 0.1242 | cash |
| 2025-05-05 | 0.1242 | nakit |
| 2024-05-08 | 0.0745 | cash |
| 2024-05-08 | 0.0745 | nakit |
| 2019-07-17 | 0.1256 | cash |
| 2019-07-17 | 0.1256 | nakit |
| 2019-05-28 | 0.1256 | cash |
| Fund | Name | Weight | Period |
|---|---|---|---|
| NLE | NUROL PORTFÖY EMLAK SEKTÖRÜ HİSSE SENEDİ FONU (HİS | 13.08% | 2026-05 |
| YHI | YAPI KREDİ PORTFÖY İNŞAAT SEKTÖRÜ HİSSE SENEDİ SER | 9.96% | 2026-04 |
| NST | İŞ PORTFÖY İNŞAAT SEKTÖRÜ HİSSE SENEDİ FONU (HİSSE | 7.09% | 2026-05 |
| DNH | DENİZ PORTFÖY İNŞAAT SEKTÖRÜ HİSSE SENEDİ SERBEST | 6.63% | 2026-04 |
| VAY | AK PORTFÖY DEĞER ODAKLI 100 ŞİRKETLERİ HİSSE SENED | 5.45% | 2026-03 |
| ACD | İSTANBUL PORTFÖY İKİNCİ DEĞİŞKEN FON | 4.90% | 2026-04 |
| IDH | İŞ PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENEDİ (T | 4.72% | 2026-05 |
| GO9 | ONE PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSSE SENED | 4.55% | 2026-05 |
| HVZ | ALLBATROSS PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU | 4.54% | 2026-05 |
| OZC | QİNVEST PORTFÖY BİRİNCİ SERBEST ÖZEL FON | 4.39% | 2025-10 |
| KPH | İŞ PORTFÖY KAR PAYI ÖDEYEN HİSSE SENEDİ (TL) FONU | 4.39% | 2026-05 |
| BDY | AK PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENEDİ (T | 4.07% | 2026-04 |
| TI2 | İŞ PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENEDİ YO | 3.93% | 2026-03 |
| NKC | NEO PORTFÖY İKİNCİ HİSSE SENEDİ FONU (HİSSE SENEDİ | 3.89% | 2026-04 |
| IHK | İŞ PORTFÖY İŞ'TE KADIN HİSSE SENEDİ (TL) FONU (HİS | 3.85% | 2026-05 |
| IEN | İSTANBUL PORTFÖY İNŞAAT SEKTÖRÜ HİSSE SENEDİ SERBE | 3.74% | 2026-04 |
| IPE | İŞ PORTFÖY ANADOLU SİGORTA SERBEST ÖZEL FON | 3.66% | 2025-09 |
| YHB | YAPI KREDİ PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE S | 2.95% | 2026-04 |
| TPR | İŞ PORTFÖY PY HİSSE SENEDİ (TL) ÖZEL FONU (HİSSE S | 2.46% | 2026-03 |
| PSH | DENİZ PORTFÖY PERAKENDE SEKTÖRÜ HİSSE SENEDİ (TL) | 2.23% | 2026-05 |
| TKF | TACİRLER PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ Y | 2.03% | 2026-04 |
| NKP | NEO PORTFÖY KAR PAYI ÖDEYEN DEĞİŞKEN FON | 1.74% | 2026-04 |
| EML | AK PORTFÖY EMLAK SEKTÖRÜ DEĞİŞKEN FON | 1.68% | 2026-05 |
| BID | QNB PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENEDİ ( | 1.30% | 2026-05 |
| YPF | YAPI KREDİ PORTFÖY ALFA SERBEST FON | 1.18% | 2026-04 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.64% | 2026-05 |
| BHL | İŞ PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST FON (HİSSE | 0.45% | 2026-05 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.39% | 2026-04 |
| YSU | YAPI KREDİ PORTFÖY ÜÇÜNCÜ DEĞİŞKEN FON | 0.36% | 2026-04 |