ISIN: TRAECZYT91Q5 · TRY · MALİ KURULUŞLAR / MALİ KURULUŞLAR
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 349.00 | 350.50 | 346.75 | 347.75 | 41,945 |
| 2026-06-11 14:00 | 351.25 | 352.00 | 348.75 | 349.00 | 15,633 |
| 2026-06-11 13:00 | 350.00 | 351.25 | 349.25 | 351.00 | 20,260 |
| 2026-06-11 12:00 | 348.75 | 350.75 | 344.50 | 350.25 | 59,371 |
| 2026-06-11 11:00 | 349.50 | 350.00 | 348.00 | 348.75 | 29,946 |
| 2026-06-11 10:00 | 350.25 | 353.50 | 346.25 | 349.50 | 73,391 |
| 2026-06-11 09:00 | 350.00 | 350.00 | 350.00 | 350.00 | 3,731 |
| 2026-06-10 18:00 | 348.75 | 348.75 | 348.75 | 348.75 | 36,361 |
| 2026-06-10 17:00 | 356.75 | 357.00 | 353.75 | 354.50 | 44,942 |
| 2026-06-10 16:00 | 358.00 | 358.25 | 356.25 | 356.25 | 17,654 |
| 2026-06-10 15:00 | 354.50 | 360.75 | 353.75 | 357.75 | 43,913 |
| 2026-06-10 14:00 | 356.25 | 356.25 | 353.75 | 354.00 | 12,526 |
| 2026-06-10 13:00 | 355.75 | 356.50 | 355.25 | 356.25 | 5,991 |
| 2026-06-10 12:00 | 354.00 | 357.25 | 352.25 | 355.75 | 29,704 |
| 2026-06-10 11:00 | 359.00 | 359.50 | 354.00 | 355.00 | 17,024 |
| 2026-06-10 10:00 | 361.50 | 362.25 | 355.00 | 359.00 | 32,181 |
| 2026-06-10 09:00 | 361.50 | 361.50 | 361.50 | 361.50 | 3,089 |
| 2026-06-09 18:00 | 359.25 | 359.25 | 359.25 | 359.25 | 24,367 |
| 2026-06-09 17:00 | 350.50 | 359.25 | 350.00 | 359.00 | 95,399 |
| 2026-06-09 16:00 | 345.50 | 354.25 | 345.25 | 350.50 | 62,169 |
| 2026-06-09 15:00 | 349.25 | 349.50 | 345.50 | 345.50 | 43,965 |
| 2026-06-09 14:00 | 351.00 | 352.00 | 349.00 | 349.50 | 19,856 |
| 2026-06-09 13:00 | 352.25 | 353.25 | 351.00 | 351.50 | 16,355 |
| 2026-06-09 12:00 | 356.75 | 357.50 | 352.25 | 352.25 | 23,722 |
| 2026-06-09 11:00 | 351.00 | 359.00 | 351.00 | 356.75 | 144,946 |
| 2026-06-09 10:00 | 349.75 | 352.00 | 348.50 | 351.00 | 43,007 |
| 2026-06-09 09:00 | 350.00 | 350.00 | 350.00 | 350.00 | 59 |
| 2026-06-08 18:00 | 350.00 | 350.00 | 350.00 | 350.00 | 2,922 |
| 2026-06-08 17:00 | 347.00 | 350.00 | 346.75 | 349.00 | 34,419 |
| 2026-06-08 16:00 | 349.75 | 349.75 | 347.00 | 347.25 | 24,807 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 359.25 | 473,845 |
| 2026-06-08 | 350.00 | 143,206 |
| 2026-06-05 | 348.75 | 200,727 |
| 2026-06-04 | 349.25 | 141,272 |
| 2026-06-04 | 353.75 | 536,665 |
| 2026-06-03 | 356.50 | 306,963 |
| 2026-06-02 | 369.50 | 310,074 |
| 2026-06-01 | 362.75 | 678,439 |
| 2026-05-26 | 358.50 | 156,565 |
| 2026-05-25 | 359.00 | 353,074 |
| 2026-05-22 | 355.00 | 480,927 |
| 2026-05-21 | 327.50 | 287,381 |
| 2026-05-20 | 363.75 | 310,851 |
| 2026-05-18 | 365.00 | 537,393 |
| 2026-05-18 | 365.00 | 537,393 |
| 2026-05-15 | 375.00 | 333,298 |
| 2026-05-14 | 389.50 | 526,087 |
| 2026-05-13 | 373.75 | 310,615 |
| 2026-05-12 | 373.25 | 162,999 |
| 2026-05-12 | 373.00 | 413,413 |
| 2026-05-11 | 376.75 | 849,896 |
| 2026-05-08 | 387.75 | 1,345,043 |
| 2026-05-07 | 401.00 | 605,528 |
| 2026-05-06 | 367.50 | 459,634 |
| 2026-05-06 | 370.00 | 828,799 |
| 2026-05-05 | 377.50 | 167,521 |
| 2026-05-05 | 365.25 | 363,938 |
| 2026-05-05 | 365.25 | |
| 2026-05-04 | 380.00 | 343,933 |
| 2026-05-04 | 381.00 | 369,789 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-05-06 | 4.8571 | cash |
| 2026-05-06 | 5.7143 | nakit |
| 2025-05-14 | 5.6667 | cash |
| 2025-05-14 | 6.6667 | nakit |
| 2024-06-05 | 4.6800 | cash |
| 2024-06-05 | 5.2000 | nakit |
| 2023-04-27 | 1.7100 | cash |
| 2023-04-27 | 1.9000 | nakit |
| 2022-05-26 | 1.3716 | cash |
| 2022-05-26 | 1.5240 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| PPH | PARDUS PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 3.35% | 2026-04 |
| BHF | PARDUS PORTFÖY BİRİNCİ DEĞİŞKEN FON | 1.22% | 2026-04 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.65% | 2026-04 |