ISIN: TREALTK00013 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 319.25 | 321.25 | 318.25 | 321.00 | 56,556 |
| 2026-06-11 14:00 | 320.00 | 320.25 | 319.00 | 319.75 | 43,746 |
| 2026-06-11 13:00 | 318.25 | 321.25 | 318.25 | 319.75 | 68,810 |
| 2026-06-11 12:00 | 319.00 | 324.25 | 317.75 | 317.75 | 193,634 |
| 2026-06-11 11:00 | 322.25 | 324.00 | 318.75 | 319.25 | 176,734 |
| 2026-06-11 10:00 | 323.50 | 324.75 | 311.25 | 322.75 | 626,059 |
| 2026-06-11 09:00 | 323.75 | 323.75 | 323.75 | 323.75 | 2,332 |
| 2026-06-10 18:00 | 324.75 | 324.75 | 324.75 | 324.75 | 72,862 |
| 2026-06-10 17:00 | 329.50 | 330.00 | 326.50 | 326.50 | 131,608 |
| 2026-06-10 16:00 | 328.75 | 340.25 | 327.75 | 329.75 | 316,752 |
| 2026-06-10 15:00 | 333.00 | 333.50 | 329.75 | 329.75 | 132,239 |
| 2026-06-10 14:00 | 333.75 | 334.50 | 332.00 | 333.00 | 56,175 |
| 2026-06-10 13:00 | 335.50 | 337.50 | 332.25 | 333.50 | 66,781 |
| 2026-06-10 12:00 | 334.00 | 335.75 | 333.50 | 335.00 | 42,271 |
| 2026-06-10 11:00 | 337.75 | 338.00 | 333.75 | 334.00 | 84,069 |
| 2026-06-10 10:00 | 347.00 | 352.00 | 336.25 | 337.75 | 297,006 |
| 2026-06-10 09:00 | 347.00 | 347.00 | 347.00 | 347.00 | 9,560 |
| 2026-06-09 18:00 | 340.75 | 340.75 | 340.75 | 340.75 | 74,867 |
| 2026-06-09 17:00 | 333.25 | 349.75 | 332.75 | 341.00 | 625,906 |
| 2026-06-09 16:00 | 331.00 | 335.50 | 330.00 | 333.75 | 111,156 |
| 2026-06-09 15:00 | 335.50 | 337.75 | 328.00 | 331.00 | 1,315,799 |
| 2026-06-09 14:00 | 321.00 | 338.25 | 316.50 | 335.50 | 531,305 |
| 2026-06-09 13:00 | 321.75 | 321.75 | 318.75 | 320.75 | 55,419 |
| 2026-06-09 12:00 | 322.00 | 323.00 | 321.00 | 321.75 | 34,163 |
| 2026-06-09 11:00 | 324.50 | 327.25 | 321.00 | 322.25 | 89,930 |
| 2026-06-09 10:00 | 326.50 | 328.00 | 321.25 | 324.00 | 169,476 |
| 2026-06-09 09:00 | 328.00 | 328.00 | 328.00 | 328.00 | 1,023 |
| 2026-06-08 18:00 | 326.00 | 326.00 | 326.00 | 326.00 | 2,750 |
| 2026-06-08 17:00 | 324.00 | 328.50 | 324.00 | 325.00 | 175,683 |
| 2026-06-08 16:00 | 326.00 | 326.75 | 323.25 | 324.00 | 87,400 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 340.75 | 3,009,044 |
| 2026-06-08 | 326.00 | 877,136 |
| 2026-06-05 | 325.00 | 1,032,018 |
| 2026-06-04 | 307.75 | 988,721 |
| 2026-06-04 | 313.25 | 1,513,039 |
| 2026-06-03 | 316.50 | 1,222,600 |
| 2026-06-02 | 325.00 | 1,438,273 |
| 2026-06-01 | 321.25 | 1,312,627 |
| 2026-05-26 | 353.75 | 672,539 |
| 2026-05-25 | 354.00 | 834,679 |
| 2026-05-22 | 333.50 | 1,165,742 |
| 2026-05-21 | 309.50 | 851,439 |
| 2026-05-20 | 343.75 | 788,414 |
| 2026-05-18 | 361.25 | 1,042,530 |
| 2026-05-18 | 358.25 | 1,202,018 |
| 2026-05-15 | 380.50 | 1,200,833 |
| 2026-05-14 | 374.50 | 1,501,590 |
| 2026-05-13 | 366.50 | 2,626,454 |
| 2026-05-12 | 363.00 | 2,947,195 |
| 2026-05-12 | 367.00 | 3,399,438 |
| 2026-05-11 | 333.75 | 917,342 |
| 2026-05-08 | 338.00 | 998,558 |
| 2026-05-07 | 347.00 | 1,622,658 |
| 2026-05-06 | 359.75 | 565,293 |
| 2026-05-06 | 340.00 | 1,624,192 |
| 2026-05-05 | 360.75 | 919,948 |
| 2026-05-05 | 360.75 | 1,051,740 |
| 2026-05-05 | 360.75 | |
| 2026-05-04 | 360.00 | 2,436,690 |
| 2026-05-04 | 360.00 | 2,036,690 |
| Ex-date | Amount | Type |
|---|---|---|
| 2025-12-22 | 0.0082 | nakit |
| 2025-10-22 | 0.0082 | nakit |
| 2025-09-22 | 0.0082 | nakit |
| 2025-07-22 | 0.0082 | nakit |
| 2024-12-20 | 0.0890 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| KHA | PARDUS PORTFÖY İKİNCİ HİSSE SENEDİ (TL) FONU (HİSS | 5.51% | 2026-04 |
| HRZ | AKTİF PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENE | 4.74% | 2026-04 |
| TMV | TERA PORTFÖY ALGORİTMİK STRATEJİLER SERBEST FON | 3.71% | 2026-04 |
| MHF | MT PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENEDİ | 2.63% | 2026-04 |
| YTV | YAPI KREDİ PORTFÖY TARIM DEĞİŞKEN FON | 1.44% | 2026-04 |
| PHE | PUSULA PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ YOĞ | 1.33% | 2026-04 |
| TLY | TERA PORTFÖY BİRİNCİ SERBEST FON | 0.70% | 2026-04 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.60% | 2026-04 |