ISIN: TRABRSAN91G8 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 612.00 | 613.50 | 600.00 | 603.00 | 343,326 |
| 2026-06-11 14:00 | 612.00 | 625.00 | 610.50 | 612.50 | 549,493 |
| 2026-06-11 13:00 | 610.50 | 614.00 | 610.00 | 612.50 | 123,283 |
| 2026-06-11 12:00 | 615.50 | 616.50 | 609.00 | 610.50 | 225,032 |
| 2026-06-11 11:00 | 621.50 | 623.50 | 614.00 | 616.00 | 429,268 |
| 2026-06-11 10:00 | 623.00 | 624.50 | 615.50 | 621.00 | 465,667 |
| 2026-06-11 09:00 | 623.00 | 623.00 | 623.00 | 623.00 | 12,000 |
| 2026-06-10 18:00 | 619.00 | 619.00 | 619.00 | 619.00 | 91,110 |
| 2026-06-10 17:00 | 622.00 | 628.00 | 618.50 | 619.50 | 622,523 |
| 2026-06-10 16:00 | 614.00 | 624.50 | 607.00 | 622.00 | 637,776 |
| 2026-06-10 15:00 | 609.50 | 615.00 | 604.50 | 614.50 | 275,719 |
| 2026-06-10 14:00 | 615.50 | 616.00 | 609.00 | 610.00 | 289,988 |
| 2026-06-10 13:00 | 615.50 | 619.00 | 614.00 | 615.50 | 235,058 |
| 2026-06-10 12:00 | 612.50 | 616.50 | 610.00 | 615.50 | 201,667 |
| 2026-06-10 11:00 | 613.00 | 619.50 | 607.50 | 612.00 | 555,900 |
| 2026-06-10 10:00 | 597.00 | 614.00 | 595.50 | 613.50 | 832,519 |
| 2026-06-10 09:00 | 597.50 | 597.50 | 597.50 | 597.50 | 13,234 |
| 2026-06-09 18:00 | 598.00 | 598.00 | 598.00 | 598.00 | 85,923 |
| 2026-06-09 17:00 | 603.50 | 609.50 | 599.50 | 601.00 | 424,496 |
| 2026-06-09 16:00 | 609.50 | 617.50 | 602.00 | 603.50 | 413,798 |
| 2026-06-09 15:00 | 623.50 | 623.50 | 608.50 | 610.00 | 444,139 |
| 2026-06-09 14:00 | 625.50 | 626.50 | 622.00 | 623.00 | 181,317 |
| 2026-06-09 13:00 | 626.00 | 628.00 | 623.00 | 625.50 | 265,364 |
| 2026-06-09 12:00 | 633.50 | 638.00 | 625.50 | 626.50 | 260,592 |
| 2026-06-09 11:00 | 641.50 | 642.50 | 632.00 | 633.00 | 302,175 |
| 2026-06-09 10:00 | 645.00 | 645.50 | 631.00 | 641.50 | 799,279 |
| 2026-06-09 09:00 | 645.00 | 645.00 | 645.00 | 645.00 | 19,157 |
| 2026-06-08 18:00 | 644.50 | 644.50 | 644.50 | 644.50 | 100,052 |
| 2026-06-08 17:00 | 620.00 | 648.50 | 619.00 | 637.50 | 1,904,300 |
| 2026-06-08 16:00 | 608.50 | 622.50 | 607.50 | 619.50 | 742,998 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 598.00 | 3,196,240 |
| 2026-06-08 | 644.50 | 5,853,523 |
| 2026-06-05 | 624.00 | 5,545,003 |
| 2026-06-04 | 581.00 | 5,431,787 |
| 2026-06-04 | 580.00 | 5,543,057 |
| 2026-06-03 | 570.50 | 5,631,352 |
| 2026-06-02 | 541.50 | 4,549,826 |
| 2026-06-01 | 537.50 | 1,613,865 |
| 2026-05-26 | 489.00 | 661,723 |
| 2026-05-25 | 497.00 | 2,567,582 |
| 2026-05-22 | 467.75 | 3,796,004 |
| 2026-05-21 | 438.00 | 2,587,805 |
| 2026-05-20 | 486.50 | 2,898,905 |
| 2026-05-18 | 510.50 | 1,786,679 |
| 2026-05-18 | 512.50 | 1,951,628 |
| 2026-05-15 | 518.50 | 2,159,870 |
| 2026-05-14 | 534.50 | 3,414,852 |
| 2026-05-13 | 519.50 | 2,326,345 |
| 2026-05-12 | 538.50 | 7,031,586 |
| 2026-05-12 | 539.50 | 6,533,848 |
| 2026-05-11 | 596.50 | 2,326,185 |
| 2026-05-08 | 601.50 | 3,191,238 |
| 2026-05-07 | 620.50 | 3,871,325 |
| 2026-05-06 | 620.00 | 4,895,213 |
| 2026-05-06 | 620.00 | 4,922,687 |
| 2026-05-05 | 567.50 | 1,519,017 |
| 2026-05-05 | 564.00 | 1,837,054 |
| 2026-05-05 | 564.00 | |
| 2026-05-04 | 570.00 | 2,354,134 |
| 2026-05-04 | 567.50 | 2,539,236 |
| Ex-date | Amount | Type |
|---|---|---|
| 2019-05-16 | 0.6970 | cash |
| 2019-05-16 | 0.8200 | nakit |
| 2018-05-15 | 0.5228 | cash |
| 2018-05-15 | 0.6150 | nakit |
| 2017-05-31 | 0.5058 | cash |
| 2017-05-31 | 0.5950 | nakit |
| 2016-05-31 | 0.1190 | cash |
| 2016-05-31 | 0.1400 | nakit |
| 2015-06-30 | 0.1182 | cash |
| 2015-06-30 | 0.1390 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| NMU | NUROL PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SENEDİ S | 15.33% | 2026-05 |
| BLA | BULLS PORTFÖY ALGORİTMİK HİSSE SENEDİ SERBEST (TL) | 5.40% | 2026-02 |
| RIA | ROTA PORTFÖY İSTATİSTİKSEL ARBİTRAJ HİSSE SENEDİ S | 4.11% | 2026-05 |
| PPM | PİRAMİT PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SENEDİ | 3.98% | 2026-04 |
| BID | QNB PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENEDİ ( | 3.87% | 2026-05 |
| THF | TERA PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENEDİ | 3.47% | 2026-05 |
| BHA | BULLS PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENEDİ | 3.45% | 2026-05 |
| VPS | VEGA PORTFÖY SALUR HİSSE SENEDİ SERBEST (TL) FON ( | 2.99% | 2026-01 |
| RD1 | ROTA PORTFÖY BİRİNCİ DEĞİŞKEN FON | 2.84% | 2026-05 |
| IRB | İSTANBUL PORTFÖY İSTATİSTİKSEL ARBİTRAJ HİSSE SENE | 2.62% | 2026-04 |
| USY | ÜNLÜ PORTFÖY DEĞER YATIRIMLARI SERBEST FON | 2.50% | 2026-04 |
| DNH | DENİZ PORTFÖY İNŞAAT SEKTÖRÜ HİSSE SENEDİ SERBEST | 2.48% | 2026-04 |
| HFR | A1 CAPİTAL PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE | 2.43% | 2026-04 |
| AP7 | PARDUS PORTFÖY ALGO ETNA İSTATİSTİKSEL ARBİTRAJ SE | 1.65% | 2026-03 |
| NZH | NEO PORTFÖY İKİNCİ DEĞİŞKEN FON | 1.65% | 2026-04 |
| BIH | PARDUS PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU (HİS | 1.42% | 2026-04 |
| FNE | AZİMUT PORTFÖY FİNE AGRO SERBEST (TL) ÖZEL FON | 1.40% | 2025-06 |
| AP7 | PARDUS PORTFÖY ALGO ETNA İSTATİSTİKSEL ARBİTRAJ SE | 1.23% | 2026-03 |
| AJ1 | A1 CAPİTAL PORTFÖY İSTATİSTİKSEL ARBİTRAJ HİSSE SE | 1.20% | 2026-04 |
| LPH | STATECH PORTFÖY İSTATİSTİKSEL ARBİTRAJ HİSSE SENED | 1.19% | 2026-04 |
| IRV | İSTANBUL PORTFÖY İSTATİSTİKSEL ARBİTRAJ SERBEST FO | 1.12% | 2026-04 |
| BV1 | BV PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU (HİSSE S | 0.96% | 2026-04 |
| CAH | A1 CAPİTAL PORTFÖY HİSSE SENEDİ SERBEST FON (HİSSE | 0.90% | 2026-04 |
| BHF | PARDUS PORTFÖY BİRİNCİ DEĞİŞKEN FON | 0.82% | 2026-04 |
| PBR | PUSULA PORTFÖY BİRİNCİ DEĞİŞKEN FON | 0.74% | 2026-04 |
| KPF | NEO PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SENEDİ SER | 0.64% | 2026-03 |
| DPZ | DENİZ PORTFÖY YAZ SERBEST (DÖVİZ) ÖZEL FON | 0.51% | 2026-03 |
| GIE | GARANTİ PORTFÖY GARANTİ BBVA İKLİM ENDEKSİ HİSSE S | 0.47% | 2026-04 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.41% | 2026-04 |
| BDS | PARDUS PORTFÖY BIST 30 DIŞI ŞİRKETLER HİSSE SENEDİ | 0.34% | 2026-04 |
| YMH | YAPI KREDİ PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SEN | 0.27% | 2026-04 |
| TPR | İŞ PORTFÖY PY HİSSE SENEDİ (TL) ÖZEL FONU (HİSSE S | 0.20% | 2026-03 |
| BUY | AK PORTFÖY BÜYÜYEN ŞİRKETLER HİSSE SENEDİ (TL) FON | 0.13% | 2026-04 |
| PBN | PİRAMİT PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST FON ( | 0.03% | 2026-04 |
| NOI | TACİRLER PORTFÖY NOVA İSTATİSTİKSEL ARBİTRAJ SERBE | 0.02% | 2026-04 |