ISIN: TRABSOKE91F5 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 34.82 | 34.84 | 33.72 | 33.84 | 532,111 |
| 2026-06-11 14:00 | 35.16 | 35.24 | 34.76 | 34.78 | 255,678 |
| 2026-06-11 13:00 | 35.02 | 35.32 | 35.02 | 35.12 | 165,969 |
| 2026-06-11 12:00 | 34.94 | 35.40 | 34.88 | 35.06 | 624,873 |
| 2026-06-11 11:00 | 34.28 | 35.06 | 34.28 | 34.96 | 768,114 |
| 2026-06-11 10:00 | 33.40 | 34.30 | 33.24 | 34.26 | 339,155 |
| 2026-06-11 09:00 | 33.38 | 33.38 | 33.38 | 33.38 | 6,221 |
| 2026-06-10 18:00 | 33.38 | 33.38 | 33.38 | 33.38 | 51,779 |
| 2026-06-10 17:00 | 32.76 | 33.40 | 32.74 | 33.16 | 498,838 |
| 2026-06-10 16:00 | 32.80 | 32.88 | 32.70 | 32.76 | 54,591 |
| 2026-06-10 15:00 | 32.64 | 32.90 | 32.48 | 32.86 | 183,581 |
| 2026-06-10 14:00 | 32.88 | 32.94 | 32.62 | 32.64 | 241,945 |
| 2026-06-10 13:00 | 32.88 | 33.00 | 32.82 | 32.88 | 65,563 |
| 2026-06-10 12:00 | 33.10 | 33.10 | 32.86 | 32.88 | 221,104 |
| 2026-06-10 11:00 | 33.46 | 33.58 | 33.06 | 33.14 | 493,000 |
| 2026-06-10 10:00 | 33.10 | 33.66 | 32.76 | 33.46 | 1,361,080 |
| 2026-06-10 09:00 | 33.10 | 33.10 | 33.10 | 33.10 | 26,249 |
| 2026-06-09 18:00 | 33.22 | 33.22 | 33.22 | 33.22 | 124,278 |
| 2026-06-09 17:00 | 32.90 | 34.10 | 32.56 | 33.42 | 1,621,354 |
| 2026-06-09 16:00 | 33.84 | 34.00 | 32.90 | 32.90 | 472,233 |
| 2026-06-09 15:00 | 33.74 | 34.06 | 33.48 | 33.88 | 478,855 |
| 2026-06-09 14:00 | 34.12 | 34.20 | 33.64 | 33.72 | 631,171 |
| 2026-06-09 13:00 | 34.80 | 34.80 | 34.10 | 34.12 | 276,915 |
| 2026-06-09 12:00 | 34.86 | 34.90 | 34.74 | 34.80 | 270,852 |
| 2026-06-09 11:00 | 34.96 | 35.00 | 34.84 | 34.86 | 132,912 |
| 2026-06-09 10:00 | 35.12 | 35.70 | 34.90 | 34.96 | 400,689 |
| 2026-06-09 09:00 | 35.00 | 35.00 | 35.00 | 35.00 | 8,583 |
| 2026-06-08 18:00 | 35.16 | 35.16 | 35.00 | 35.00 | 129,608 |
| 2026-06-08 17:00 | 35.32 | 35.44 | 35.00 | 35.06 | 326,068 |
| 2026-06-08 16:00 | 35.52 | 35.60 | 35.04 | 35.32 | 346,199 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 33.22 | 4,417,842 |
| 2026-06-08 | 35.00 | 3,094,901 |
| 2026-06-05 | 36.30 | 3,155,328 |
| 2026-06-04 | 37.16 | 3,885,455 |
| 2026-06-04 | 36.94 | 4,659,092 |
| 2026-06-03 | 36.20 | 3,614,582 |
| 2026-06-02 | 37.24 | 2,638,642 |
| 2026-06-01 | 37.98 | 4,078,993 |
| 2026-05-26 | 38.46 | 2,636,348 |
| 2026-05-25 | 37.24 | 3,560,142 |
| 2026-05-22 | 37.06 | 8,284,921 |
| 2026-05-21 | 33.98 | 3,252,454 |
| 2026-05-20 | 37.10 | 2,626,574 |
| 2026-05-18 | 38.48 | 2,474,893 |
| 2026-05-18 | 37.94 | 3,366,238 |
| 2026-05-15 | 38.38 | 6,533,768 |
| 2026-05-14 | 37.06 | 4,748,395 |
| 2026-05-13 | 36.40 | 4,133,619 |
| 2026-05-12 | 38.08 | 3,537,068 |
| 2026-05-12 | 37.94 | 4,089,466 |
| 2026-05-11 | 38.98 | 6,262,423 |
| 2026-05-08 | 39.50 | 6,430,064 |
| 2026-05-07 | 39.20 | 6,422,625 |
| 2026-05-06 | 38.76 | 2,736,913 |
| 2026-05-06 | 38.26 | 4,199,852 |
| 2026-05-05 | 38.32 | 4,513,044 |
| 2026-05-05 | 38.32 | 5,372,786 |
| 2026-05-05 | 38.32 | |
| 2026-05-04 | 39.02 | 3,532,759 |
| 2026-05-04 | 38.82 | 3,981,784 |
| Ex-date | Amount | Type |
|---|---|---|
| 2015-05-27 | 0.0850 | cash |
| 2015-05-27 | 0.1000 | nakit |
| 2014-05-28 | 0.0595 | cash |
| 2014-05-28 | 0.0700 | nakit |
| 2013-05-31 | 0.0425 | cash |
| 2013-05-31 | 0.0500 | nakit |
| 2012-05-31 | 0.0204 | cash |
| 2012-05-31 | 0.0240 | nakit |
| 2011-05-16 | 0.0468 | cash |
| 2011-05-16 | 0.0550 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| IIE | BULLS PORTFÖY İKİNCİ SERBEST FON | 86.97% | 2026-05 |
| POD | DENİZ PORTFÖY ONBEŞİNCİ SERBEST (DÖVİZ-POUND) FON | 10.75% | 2025-12 |
| ILU | İSTANBUL PORTFÖY ONALTINCI SERBEST FON | 9.96% | 2026-04 |
| IPB | İSTANBUL PORTFÖY BİRİNCİ DEĞİŞKEN FON | 7.62% | 2026-04 |
| KHC | PARDUS PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİS | 1.94% | 2026-04 |
| DOH | TERA PORTFÖY DÖRDÜNCÜ HİSSE SENEDİ SERBEST (TL) FO | 1.23% | 2026-05 |
| HVC | HEDEF PORTFÖY ROTA HİSSE SENEDİ SERBEST (TL) FON ( | 1.01% | 2026-03 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.79% | 2026-05 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.34% | 2026-04 |