ISIN: TRABRYAT91Q2 · TRY · MALİ KURULUŞLAR / MALİ KURULUŞLAR
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 1980.00 | 1983.00 | 1950.00 | 1959.00 | 8,289 |
| 2026-06-11 14:00 | 1982.00 | 1993.00 | 1979.00 | 1980.00 | 5,803 |
| 2026-06-11 13:00 | 1978.00 | 1986.00 | 1976.00 | 1982.00 | 3,114 |
| 2026-06-11 12:00 | 1981.00 | 1981.00 | 1975.00 | 1978.00 | 3,662 |
| 2026-06-11 11:00 | 1990.00 | 1991.00 | 1981.00 | 1981.00 | 6,708 |
| 2026-06-11 10:00 | 1995.00 | 2007.00 | 1985.00 | 1988.00 | 11,839 |
| 2026-06-11 09:00 | 1994.00 | 1994.00 | 1994.00 | 1994.00 | 116 |
| 2026-06-10 18:00 | 1989.00 | 1989.00 | 1989.00 | 1989.00 | 456 |
| 2026-06-10 17:00 | 2004.00 | 2010.00 | 1984.00 | 1990.00 | 14,346 |
| 2026-06-10 16:00 | 1982.00 | 2005.00 | 1978.00 | 2005.00 | 12,457 |
| 2026-06-10 15:00 | 1978.00 | 1984.00 | 1973.00 | 1980.00 | 7,727 |
| 2026-06-10 14:00 | 1987.00 | 1989.00 | 1972.00 | 1979.00 | 5,189 |
| 2026-06-10 13:00 | 1989.00 | 1993.00 | 1987.00 | 1988.00 | 4,189 |
| 2026-06-10 12:00 | 1985.00 | 1991.00 | 1980.00 | 1989.00 | 4,146 |
| 2026-06-10 11:00 | 1996.00 | 1997.00 | 1984.00 | 1985.00 | 7,882 |
| 2026-06-10 10:00 | 1981.00 | 1997.00 | 1970.00 | 1996.00 | 12,623 |
| 2026-06-10 09:00 | 1981.00 | 1981.00 | 1981.00 | 1981.00 | 66 |
| 2026-06-09 18:00 | 1987.00 | 1987.00 | 1987.00 | 1987.00 | 928 |
| 2026-06-09 17:00 | 1990.00 | 1996.00 | 1987.00 | 1992.00 | 9,701 |
| 2026-06-09 16:00 | 1991.00 | 2004.00 | 1987.00 | 1992.00 | 5,493 |
| 2026-06-09 15:00 | 1997.00 | 2000.00 | 1990.00 | 1991.00 | 6,315 |
| 2026-06-09 14:00 | 2004.00 | 2007.00 | 1994.00 | 1998.00 | 6,522 |
| 2026-06-09 13:00 | 2008.00 | 2010.00 | 2004.00 | 2004.00 | 2,691 |
| 2026-06-09 12:00 | 2015.00 | 2016.00 | 2008.00 | 2009.00 | 2,374 |
| 2026-06-09 11:00 | 2014.00 | 2020.00 | 2005.00 | 2015.00 | 5,609 |
| 2026-06-09 10:00 | 2026.00 | 2034.00 | 2002.00 | 2016.00 | 12,678 |
| 2026-06-09 09:00 | 2034.00 | 2034.00 | 2034.00 | 2034.00 | 117 |
| 2026-06-08 18:00 | 2026.00 | 2026.00 | 2026.00 | 2026.00 | 1,564 |
| 2026-06-08 17:00 | 2010.00 | 2035.00 | 2005.00 | 2020.00 | 26,769 |
| 2026-06-08 16:00 | 2006.00 | 2013.00 | 2002.00 | 2009.00 | 8,566 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 1987.00 | 52,428 |
| 2026-06-08 | 2026.00 | 101,771 |
| 2026-06-05 | 2033.00 | 253,353 |
| 2026-06-04 | 2000.00 | 118,558 |
| 2026-06-04 | 1996.00 | 127,950 |
| 2026-06-03 | 2005.00 | 203,715 |
| 2026-06-02 | 2001.00 | 128,930 |
| 2026-06-01 | 2049.00 | 159,362 |
| 2026-05-26 | 1935.00 | 24,924 |
| 2026-05-25 | 1981.00 | 76,757 |
| 2026-05-22 | 1940.00 | 98,829 |
| 2026-05-21 | 1869.00 | 43,402 |
| 2026-05-20 | 1950.00 | 41,965 |
| 2026-05-18 | 1994.00 | 39,328 |
| 2026-05-18 | 1994.00 | 39,328 |
| 2026-05-15 | 2013.00 | 53,153 |
| 2026-05-14 | 2032.00 | 72,934 |
| 2026-05-13 | 2017.00 | 63,077 |
| 2026-05-12 | 2082.00 | 69,211 |
| 2026-05-12 | 2067.00 | 104,871 |
| 2026-05-11 | 2150.00 | 98,725 |
| 2026-05-08 | 2167.00 | 83,980 |
| 2026-05-07 | 2212.00 | 145,627 |
| 2026-05-06 | 2194.00 | 251,510 |
| 2026-05-06 | 2213.00 | 311,666 |
| 2026-05-05 | 2116.00 | 44,894 |
| 2026-05-05 | 2101.00 | 53,585 |
| 2026-05-05 | 2101.00 | |
| 2026-05-04 | 2126.00 | 111,386 |
| 2026-05-04 | 2114.00 | 114,951 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-04-08 | 141.2239 | cash |
| 2026-04-08 | 166.1458 | nakit |
| 2025-04-24 | 49.7816 | cash |
| 2025-04-24 | 58.5666 | nakit |
| 2024-04-18 | 41.5788 | cash |
| 2024-04-18 | 46.1987 | nakit |
| 2023-03-29 | 13.0795 | cash |
| 2023-03-29 | 14.5328 | nakit |
| 2022-04-21 | 5.1375 | cash |
| 2022-04-21 | 5.7083 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| SLG | QNB PORTFÖY ALGORİTMİK STRATEJİLER HİSSE SENEDİ FO | 3.21% | 2026-05 |
| DPT | DENİZ PORTFÖY BIST TEMETTÜ 25 ENDEKSİ HİSSE SENEDİ | 0.50% | 2026-04 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.14% | 2026-04 |