ISIN: TRAASUZU91H4 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 61.25 | 61.50 | 60.10 | 60.30 | 58,510 |
| 2026-06-11 14:00 | 61.20 | 61.55 | 61.15 | 61.30 | 36,882 |
| 2026-06-11 13:00 | 61.20 | 61.45 | 61.05 | 61.20 | 45,860 |
| 2026-06-11 12:00 | 61.60 | 61.60 | 61.25 | 61.30 | 32,939 |
| 2026-06-11 11:00 | 61.60 | 61.90 | 61.35 | 61.60 | 81,455 |
| 2026-06-11 10:00 | 61.60 | 62.20 | 61.05 | 61.60 | 208,393 |
| 2026-06-11 09:00 | 61.55 | 61.55 | 61.55 | 61.55 | 1,031 |
| 2026-06-10 18:00 | 61.55 | 61.55 | 61.55 | 61.55 | 7,969 |
| 2026-06-10 17:00 | 62.05 | 62.15 | 61.55 | 61.80 | 82,128 |
| 2026-06-10 16:00 | 62.15 | 62.30 | 61.95 | 62.00 | 50,437 |
| 2026-06-10 15:00 | 61.80 | 62.35 | 61.60 | 62.15 | 32,320 |
| 2026-06-10 14:00 | 62.35 | 62.40 | 61.20 | 61.75 | 50,419 |
| 2026-06-10 13:00 | 62.40 | 62.45 | 62.30 | 62.40 | 30,580 |
| 2026-06-10 12:00 | 62.15 | 62.65 | 62.00 | 62.40 | 58,466 |
| 2026-06-10 11:00 | 62.30 | 62.35 | 61.75 | 62.15 | 85,493 |
| 2026-06-10 10:00 | 62.05 | 62.60 | 61.75 | 62.35 | 144,013 |
| 2026-06-10 09:00 | 62.05 | 62.05 | 62.05 | 62.05 | 2,661 |
| 2026-06-09 18:00 | 62.10 | 62.10 | 62.10 | 62.10 | 9,994 |
| 2026-06-09 17:00 | 62.40 | 62.55 | 62.15 | 62.45 | 76,419 |
| 2026-06-09 16:00 | 62.60 | 62.85 | 62.15 | 62.40 | 50,819 |
| 2026-06-09 15:00 | 62.80 | 62.80 | 62.50 | 62.55 | 54,789 |
| 2026-06-09 14:00 | 62.95 | 62.95 | 62.60 | 62.80 | 36,099 |
| 2026-06-09 13:00 | 63.15 | 63.15 | 62.60 | 62.95 | 56,293 |
| 2026-06-09 12:00 | 63.50 | 63.55 | 63.10 | 63.15 | 67,126 |
| 2026-06-09 11:00 | 63.30 | 63.70 | 63.25 | 63.50 | 43,578 |
| 2026-06-09 10:00 | 64.30 | 64.55 | 63.20 | 63.30 | 169,191 |
| 2026-06-09 09:00 | 64.15 | 64.15 | 64.15 | 64.15 | 1,659 |
| 2026-06-08 18:00 | 64.05 | 64.05 | 64.05 | 64.05 | 24,289 |
| 2026-06-08 17:00 | 64.75 | 65.00 | 64.20 | 64.35 | 115,481 |
| 2026-06-08 16:00 | 64.85 | 65.05 | 64.50 | 64.75 | 75,852 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 62.10 | 565,967 |
| 2026-06-08 | 64.05 | 1,066,843 |
| 2026-06-05 | 67.05 | 2,742,656 |
| 2026-06-04 | 63.15 | 588,296 |
| 2026-06-04 | 63.05 | 698,640 |
| 2026-06-03 | 63.50 | 1,066,118 |
| 2026-06-02 | 61.95 | 912,671 |
| 2026-06-01 | 61.40 | 428,759 |
| 2026-05-26 | 60.15 | 173,716 |
| 2026-05-25 | 61.00 | 458,281 |
| 2026-05-22 | 60.60 | 678,541 |
| 2026-05-21 | 57.90 | 332,075 |
| 2026-05-20 | 61.00 | 1,165,586 |
| 2026-05-18 | 61.45 | 340,506 |
| 2026-05-18 | 60.85 | 569,160 |
| 2026-05-15 | 63.05 | 598,960 |
| 2026-05-14 | 64.55 | 683,992 |
| 2026-05-13 | 63.95 | 950,126 |
| 2026-05-12 | 66.30 | 742,463 |
| 2026-05-12 | 66.25 | 1,012,865 |
| 2026-05-11 | 70.90 | 1,198,663 |
| 2026-05-08 | 71.00 | 2,193,313 |
| 2026-05-07 | 68.55 | 1,146,436 |
| 2026-05-06 | 69.85 | 1,897,544 |
| 2026-05-06 | 69.85 | 2,426,855 |
| 2026-05-05 | 70.85 | 593,972 |
| 2026-05-05 | 72.65 | 1,331,799 |
| 2026-05-05 | 72.65 | |
| 2026-05-04 | 69.90 | 931,543 |
| 2026-05-04 | 69.70 | 939,371 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-05-12 | 2.3810 | nakit |
| 2026-05-12 | 2.0238 | cash |
| 2026-05-12 | 2.3810 | nakit |
| 2025-05-26 | 1.6865 | cash |
| 2025-05-26 | 1.9841 | nakit |
| 2024-05-29 | 1.7857 | cash |
| 2024-05-29 | 1.9841 | nakit |
| 2023-05-29 | 2.1429 | cash |
| 2023-05-29 | 2.3810 | nakit |
| 2022-06-01 | 0.3214 | cash |
| Fund | Name | Weight | Period |
|---|---|---|---|
| MAC | MARMARA CAPİTAL PORTFÖY HİSSE SENEDİ (TL) FONU (Hİ | 4.41% | 2026-05 |
| HBM | HAS PORTFÖY BİRİNCİ DEĞİŞKEN FON | 2.81% | 2026-03 |
| BUV | BULLS PORTFÖY VOLTRAN SERBEST (TL) FON | 2.25% | 2026-05 |
| OPI | OSMANLI PORTFÖY KAR PAYI ÖDEYEN HİSSE SENEDİ (TL) | 1.64% | 2026-05 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.31% | 2026-04 |