ISIN: TRABRISA91E3 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 89.50 | 90.00 | 88.95 | 89.15 | 14,868 |
| 2026-06-11 14:00 | 89.20 | 89.85 | 89.10 | 89.50 | 30,333 |
| 2026-06-11 13:00 | 88.95 | 89.20 | 88.80 | 89.20 | 4,125 |
| 2026-06-11 12:00 | 89.15 | 89.25 | 88.85 | 89.00 | 6,371 |
| 2026-06-11 11:00 | 86.90 | 89.45 | 86.75 | 89.10 | 95,848 |
| 2026-06-11 10:00 | 85.50 | 89.90 | 85.50 | 86.90 | 169,468 |
| 2026-06-11 09:00 | 85.15 | 85.15 | 85.15 | 85.15 | 9,623 |
| 2026-06-10 18:00 | 90.80 | 90.80 | 90.80 | 90.80 | 702 |
| 2026-06-10 17:00 | 91.65 | 91.65 | 89.60 | 91.60 | 29,162 |
| 2026-06-10 16:00 | 91.25 | 92.50 | 91.15 | 91.65 | 13,803 |
| 2026-06-10 15:00 | 90.85 | 91.35 | 90.70 | 91.25 | 4,207 |
| 2026-06-10 14:00 | 91.50 | 91.75 | 89.90 | 90.85 | 30,603 |
| 2026-06-10 13:00 | 91.85 | 92.05 | 91.30 | 91.75 | 12,849 |
| 2026-06-10 12:00 | 92.65 | 92.65 | 91.50 | 92.00 | 19,264 |
| 2026-06-10 11:00 | 92.15 | 92.95 | 92.15 | 92.70 | 26,783 |
| 2026-06-10 10:00 | 90.60 | 92.75 | 90.35 | 92.30 | 41,469 |
| 2026-06-10 09:00 | 90.60 | 90.60 | 90.60 | 90.60 | 198 |
| 2026-06-09 18:00 | 90.65 | 90.65 | 90.65 | 90.65 | 660 |
| 2026-06-09 17:00 | 91.25 | 91.35 | 90.65 | 91.00 | 29,654 |
| 2026-06-09 16:00 | 91.80 | 91.90 | 91.10 | 91.25 | 15,206 |
| 2026-06-09 15:00 | 92.40 | 92.45 | 91.80 | 91.80 | 12,886 |
| 2026-06-09 14:00 | 92.50 | 92.60 | 92.40 | 92.45 | 3,463 |
| 2026-06-09 13:00 | 92.40 | 92.55 | 92.30 | 92.40 | 4,120 |
| 2026-06-09 12:00 | 92.55 | 92.70 | 92.30 | 92.30 | 5,888 |
| 2026-06-09 11:00 | 92.35 | 92.80 | 91.95 | 92.55 | 7,007 |
| 2026-06-09 10:00 | 92.50 | 92.85 | 91.90 | 92.40 | 19,330 |
| 2026-06-09 09:00 | 92.35 | 92.35 | 92.35 | 92.35 | 1,330 |
| 2026-06-08 18:00 | 92.35 | 92.35 | 92.35 | 92.35 | 841 |
| 2026-06-08 17:00 | 92.65 | 93.15 | 92.45 | 92.45 | 21,625 |
| 2026-06-08 16:00 | 93.15 | 93.40 | 92.65 | 92.65 | 12,690 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 90.65 | 99,544 |
| 2026-06-08 | 92.35 | 151,703 |
| 2026-06-05 | 94.55 | 203,934 |
| 2026-06-04 | 96.95 | 251,444 |
| 2026-06-04 | 97.00 | 254,381 |
| 2026-06-03 | 97.95 | 270,792 |
| 2026-06-02 | 96.70 | 242,494 |
| 2026-06-01 | 96.45 | 312,120 |
| 2026-05-26 | 93.80 | 83,787 |
| 2026-05-25 | 92.60 | 111,489 |
| 2026-05-22 | 91.05 | 196,234 |
| 2026-05-21 | 87.20 | 178,813 |
| 2026-05-20 | 90.70 | 179,344 |
| 2026-05-18 | 92.15 | 143,450 |
| 2026-05-18 | 91.10 | 165,259 |
| 2026-05-15 | 94.15 | 274,487 |
| 2026-05-14 | 96.20 | 294,902 |
| 2026-05-13 | 93.50 | 186,271 |
| 2026-05-12 | 94.10 | 312,244 |
| 2026-05-12 | 94.10 | 312,244 |
| 2026-05-11 | 97.40 | 388,662 |
| 2026-05-08 | 95.50 | 743,041 |
| 2026-05-07 | 91.70 | 532,042 |
| 2026-05-06 | 88.10 | 459,551 |
| 2026-05-06 | 87.85 | 471,100 |
| 2026-05-05 | 83.45 | 109,719 |
| 2026-05-05 | 86.40 | 441,862 |
| 2026-05-05 | 86.40 | |
| 2026-05-04 | 83.95 | 163,979 |
| 2026-05-04 | 83.95 | 163,979 |
| Ex-date | Amount | Type |
|---|---|---|
| 2025-03-28 | 1.8102 | cash |
| 2025-03-28 | 2.1296 | nakit |
| 2024-04-24 | 3.0546 | cash |
| 2024-04-24 | 3.3940 | nakit |
| 2023-03-29 | 3.2400 | cash |
| 2023-03-29 | 3.6000 | nakit |
| 2022-03-29 | 1.8251 | cash |
| 2022-03-29 | 2.0279 | nakit |
| 2021-03-30 | 0.6860 | cash |
| 2021-03-30 | 0.8070 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| DNK | TACİRLER PORTFÖY DENGE KATILIM SERBEST FON | 5.42% | 2026-04 |
| KMA | KUVEYT TÜRK PORTFÖY KMA KATILIM SERBEST (DÖVİZ) ÖZ | 5.05% | 2025-09 |
| DMZ | DENİZ PORTFÖY ZEYTİN SERBEST (DÖVİZ) ÖZEL FON | 4.74% | 2026-03 |
| MAC | MARMARA CAPİTAL PORTFÖY HİSSE SENEDİ (TL) FONU (Hİ | 4.50% | 2026-05 |
| GVA | GARANTİ PORTFÖY ELEKTRİKLİ VE OTONOM ARAÇLAR DEĞİŞ | 4.25% | 2026-03 |
| MKA | MARMARA CAPİTAL PORTFÖY KATILIM HİSSE SENEDİ (TL) | 4.23% | 2026-05 |
| GTH | GARANTİ PORTFÖY İHRACATÇI ŞİRKETLER HİSSE SENEDİ ( | 4.00% | 2026-04 |
| USS | AZİMUT PORTFÖY UNİCO SİGORTA SERBEST (TL) ÖZEL FON | 3.07% | 2025-05 |
| KPA | KUVEYT TÜRK PORTFÖY KAR PAYI ÖDEYEN KATILIM HİSSE | 2.76% | 2026-05 |
| HBM | HAS PORTFÖY BİRİNCİ DEĞİŞKEN FON | 1.61% | 2026-03 |
| SAS | AK PORTFÖY SABANCI TOPLULUĞU ŞİRKETLERİ ENDEKSİ Hİ | 1.56% | 2026-03 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.47% | 2026-04 |
| DPZ | DENİZ PORTFÖY YAZ SERBEST (DÖVİZ) ÖZEL FON | 0.20% | 2026-03 |
| GIE | GARANTİ PORTFÖY GARANTİ BBVA İKLİM ENDEKSİ HİSSE S | 0.15% | 2026-04 |
| GKV | GARANTİ PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (Hİ | 0.04% | 2026-03 |