ISIN: TRAAYGAZ91E0 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 226.20 | 230.00 | 224.90 | 227.70 | 130,142 |
| 2026-06-11 14:00 | 226.60 | 227.40 | 226.00 | 226.20 | 34,884 |
| 2026-06-11 13:00 | 226.50 | 226.80 | 226.00 | 226.60 | 26,308 |
| 2026-06-11 12:00 | 227.60 | 227.70 | 226.40 | 226.50 | 23,727 |
| 2026-06-11 11:00 | 229.10 | 229.10 | 227.50 | 227.70 | 56,971 |
| 2026-06-11 10:00 | 233.00 | 233.40 | 228.90 | 228.90 | 59,293 |
| 2026-06-11 09:00 | 233.00 | 233.00 | 233.00 | 233.00 | 3,252 |
| 2026-06-10 18:00 | 229.60 | 229.60 | 229.60 | 229.60 | 21,618 |
| 2026-06-10 17:00 | 230.50 | 230.80 | 229.70 | 230.00 | 50,802 |
| 2026-06-10 16:00 | 230.60 | 231.50 | 230.50 | 230.50 | 29,794 |
| 2026-06-10 15:00 | 230.20 | 230.70 | 229.80 | 230.60 | 23,754 |
| 2026-06-10 14:00 | 230.70 | 231.20 | 229.60 | 230.10 | 40,411 |
| 2026-06-10 13:00 | 231.10 | 231.20 | 230.10 | 230.90 | 25,587 |
| 2026-06-10 12:00 | 231.20 | 231.30 | 230.20 | 231.20 | 24,614 |
| 2026-06-10 11:00 | 232.00 | 232.70 | 231.10 | 231.20 | 51,313 |
| 2026-06-10 10:00 | 228.50 | 232.40 | 228.50 | 232.00 | 150,425 |
| 2026-06-10 09:00 | 228.50 | 228.50 | 228.50 | 228.50 | 1,101 |
| 2026-06-09 18:00 | 228.50 | 228.50 | 228.50 | 228.50 | 19,441 |
| 2026-06-09 17:00 | 231.40 | 231.80 | 228.90 | 229.10 | 78,858 |
| 2026-06-09 16:00 | 230.90 | 233.30 | 230.40 | 231.60 | 70,010 |
| 2026-06-09 15:00 | 231.80 | 232.30 | 231.00 | 231.00 | 42,483 |
| 2026-06-09 14:00 | 232.10 | 233.10 | 231.50 | 231.80 | 21,831 |
| 2026-06-09 13:00 | 232.90 | 233.20 | 231.90 | 232.20 | 35,333 |
| 2026-06-09 12:00 | 233.10 | 233.30 | 232.30 | 233.00 | 22,268 |
| 2026-06-09 11:00 | 233.60 | 233.90 | 232.60 | 233.00 | 33,525 |
| 2026-06-09 10:00 | 234.00 | 236.40 | 232.00 | 233.70 | 108,889 |
| 2026-06-09 09:00 | 234.00 | 234.00 | 234.00 | 234.00 | 3,642 |
| 2026-06-08 18:00 | 232.60 | 232.60 | 232.60 | 232.60 | 28,348 |
| 2026-06-08 17:00 | 237.00 | 238.00 | 236.40 | 236.80 | 76,902 |
| 2026-06-08 16:00 | 237.40 | 237.90 | 237.10 | 237.20 | 52,087 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 228.50 | 436,280 |
| 2026-06-08 | 232.60 | 503,322 |
| 2026-06-05 | 243.40 | 1,088,223 |
| 2026-06-04 | 237.00 | 542,606 |
| 2026-06-04 | 244.50 | 878,407 |
| 2026-06-03 | 241.40 | 641,537 |
| 2026-06-02 | 245.80 | 709,731 |
| 2026-06-01 | 244.10 | 595,774 |
| 2026-05-26 | 237.60 | 147,431 |
| 2026-05-25 | 238.40 | 471,331 |
| 2026-05-22 | 250.00 | 532,227 |
| 2026-05-21 | 247.80 | 204,643 |
| 2026-05-20 | 258.00 | 317,779 |
| 2026-05-18 | 260.00 | 311,895 |
| 2026-05-18 | 257.25 | 387,858 |
| 2026-05-15 | 267.50 | 364,048 |
| 2026-05-14 | 267.75 | 353,357 |
| 2026-05-13 | 273.00 | 339,648 |
| 2026-05-12 | 281.50 | 46,911 |
| 2026-05-12 | 286.25 | 349,864 |
| 2026-05-11 | 286.25 | 386,088 |
| 2026-05-08 | 287.00 | 241,516 |
| 2026-05-07 | 286.50 | 944,295 |
| 2026-05-06 | 278.00 | 497,811 |
| 2026-05-06 | 285.75 | 723,132 |
| 2026-05-05 | 281.50 | 431,494 |
| 2026-05-05 | 281.50 | 293,749 |
| 2026-05-05 | 281.50 | |
| 2026-05-04 | 281.50 | 431,494 |
| 2026-05-04 | 281.50 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-03-16 | 10.6675 | cash |
| 2026-03-16 | 12.5500 | nakit |
| 2025-04-02 | 10.6675 | cash |
| 2025-04-02 | 12.5500 | nakit |
| 2024-04-04 | 6.1650 | cash |
| 2024-04-04 | 6.8500 | nakit |
| 2023-03-27 | 0.9000 | cash |
| 2023-03-27 | 1.0000 | nakit |
| 2022-04-06 | 0.4500 | cash |
| 2022-04-06 | 0.5000 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| YAS | YAPI KREDİ PORTFÖY KOÇ HOLDİNG İŞTİRAK VE HİSSE S | 9.88% | 2026-04 |
| KOT | AZİMUT PORTFÖY KOÇ TOPLULUĞU ŞİRKETLERİ HİSSE SENE | 5.85% | 2026-04 |
| HAR | BV PORTFÖY HARMONY SERBEST FON | 5.60% | 2026-02 |
| RYU | ROTA PORTFÖY YİRMİÜÇÜNCÜ SERBEST (DÖVİZ) FON | 5.04% | 2025-04 |
| YHB | YAPI KREDİ PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE S | 4.74% | 2026-04 |
| BDY | AK PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENEDİ (T | 4.63% | 2026-04 |
| IPE | İŞ PORTFÖY ANADOLU SİGORTA SERBEST ÖZEL FON | 4.28% | 2025-09 |
| PHI | PİRAMİT PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ YO | 4.18% | 2026-04 |
| GKG | GARANTİ PORTFÖY KAR PAYI ÖDEYEN HİSSE SENEDİ (TL) | 4.15% | 2026-04 |
| BLA | BULLS PORTFÖY ALGORİTMİK HİSSE SENEDİ SERBEST (TL) | 4.10% | 2026-02 |
| DVC | DENİZ PORTFÖY LİYA SERBEST (DÖVİZ) ÖZEL FON | 3.88% | 2026-03 |
| BIO | İŞ PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ (TL) FON | 3.67% | 2026-05 |
| IHT | İŞ PORTFÖY İHRACATÇI ŞİRKETLER HİSSE SENEDİ (TL) F | 3.49% | 2026-05 |
| HNC | HEDEF PORTFÖY ÜÇÜNCÜ HİSSE SENEDİ FONU (HİSSE SENE | 3.44% | 2026-05 |
| USS | AZİMUT PORTFÖY UNİCO SİGORTA SERBEST (TL) ÖZEL FON | 3.32% | 2025-05 |
| ALC | AK PORTFÖY KAR PAYI ÖDEYEN ŞİRKETLER HİSSE SENEDİ | 3.20% | 2026-04 |
| GTM | GARANTİ PORTFÖY TEMETTÜ ÖDEYEN ŞİRKETLER HİSSE SEN | 2.75% | 2026-05 |
| OMC | QNB PORTFÖY ORKİDE SERBEST (DÖVİZ) ÖZEL FON | 2.60% | 2026-01 |
| THD | TRIVE PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU (HİSS | 2.60% | 2026-05 |
| OZC | QİNVEST PORTFÖY BİRİNCİ SERBEST ÖZEL FON | 2.56% | 2025-10 |
| VAY | AK PORTFÖY DEĞER ODAKLI 100 ŞİRKETLERİ HİSSE SENED | 2.43% | 2026-03 |
| IDH | İŞ PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENEDİ (T | 2.31% | 2026-05 |
| PID | PİRAMİT PORTFÖY DEĞİŞKEN FON | 1.68% | 2026-04 |
| KPH | İŞ PORTFÖY KAR PAYI ÖDEYEN HİSSE SENEDİ (TL) FONU | 1.51% | 2026-05 |
| USO | AZİMUT PORTFÖY ÜÇÜNCÜ PY SERBEST ÖZEL FON | 1.38% | 2026-02 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 1.12% | 2026-04 |
| BHF | PARDUS PORTFÖY BİRİNCİ DEĞİŞKEN FON | 0.90% | 2026-04 |
| BHL | İŞ PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST FON (HİSSE | 0.61% | 2026-05 |
| GZR | GARANTİ PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ (TL | 0.59% | 2026-04 |
| HTZ | HEDEF PORTFÖY TURKUAZ SERBEST FON | 0.55% | 2026-03 |
| TMC | İŞ PORTFÖY TEMA DEĞİŞKEN FON | 0.51% | 2026-05 |
| IFN | ICBC TURKEY PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ | 0.48% | 2026-03 |
| GIE | GARANTİ PORTFÖY GARANTİ BBVA İKLİM ENDEKSİ HİSSE S | 0.46% | 2026-04 |
| YLE | YAPI KREDİ PORTFÖY BİST SÜRDÜRÜLEBİLİRLİK ENDEKSİ | 0.45% | 2026-04 |
| DPZ | DENİZ PORTFÖY YAZ SERBEST (DÖVİZ) ÖZEL FON | 0.43% | 2026-03 |