ISIN: TRAGLMDE91R3 · TRY · MALİ KURULUŞLAR / MALİ KURULUŞLAR
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 15.31 | 15.34 | 15.21 | 15.22 | 115,238 |
| 2026-06-11 14:00 | 15.35 | 15.44 | 15.29 | 15.32 | 343,181 |
| 2026-06-11 13:00 | 15.31 | 15.36 | 15.29 | 15.35 | 53,958 |
| 2026-06-11 12:00 | 15.37 | 15.40 | 15.26 | 15.31 | 110,507 |
| 2026-06-11 11:00 | 15.44 | 15.50 | 15.30 | 15.37 | 926,383 |
| 2026-06-11 10:00 | 15.39 | 15.47 | 15.36 | 15.44 | 249,737 |
| 2026-06-11 09:00 | 15.37 | 15.37 | 15.37 | 15.37 | 13,666 |
| 2026-06-10 18:00 | 15.37 | 15.37 | 15.37 | 15.37 | 393,750 |
| 2026-06-10 17:00 | 15.50 | 15.50 | 15.39 | 15.41 | 164,021 |
| 2026-06-10 16:00 | 15.45 | 15.53 | 15.43 | 15.47 | 105,411 |
| 2026-06-10 15:00 | 15.44 | 15.53 | 15.42 | 15.47 | 110,971 |
| 2026-06-10 14:00 | 15.55 | 15.55 | 15.36 | 15.45 | 495,501 |
| 2026-06-10 13:00 | 15.52 | 15.57 | 15.49 | 15.55 | 97,473 |
| 2026-06-10 12:00 | 15.39 | 15.52 | 15.35 | 15.52 | 199,469 |
| 2026-06-10 11:00 | 15.62 | 15.64 | 15.40 | 15.41 | 881,233 |
| 2026-06-10 10:00 | 15.61 | 15.82 | 15.52 | 15.63 | 920,187 |
| 2026-06-10 09:00 | 15.60 | 15.60 | 15.60 | 15.60 | 4,855 |
| 2026-06-09 18:00 | 15.76 | 15.76 | 15.76 | 15.76 | 628,645 |
| 2026-06-09 17:00 | 15.65 | 15.79 | 15.65 | 15.77 | 699,032 |
| 2026-06-09 16:00 | 15.70 | 15.76 | 15.64 | 15.65 | 352,073 |
| 2026-06-09 15:00 | 15.88 | 15.88 | 15.60 | 15.69 | 667,828 |
| 2026-06-09 14:00 | 15.98 | 16.00 | 15.88 | 15.88 | 309,498 |
| 2026-06-09 13:00 | 16.05 | 16.07 | 15.96 | 15.96 | 471,682 |
| 2026-06-09 12:00 | 16.03 | 16.06 | 16.03 | 16.05 | 374,878 |
| 2026-06-09 11:00 | 15.96 | 16.04 | 15.90 | 16.03 | 618,255 |
| 2026-06-09 10:00 | 15.75 | 16.04 | 15.74 | 15.97 | 2,014,998 |
| 2026-06-09 09:00 | 15.75 | 15.75 | 15.75 | 15.75 | 6,618 |
| 2026-06-08 18:00 | 15.75 | 15.75 | 15.75 | 15.75 | 641,830 |
| 2026-06-08 17:00 | 15.70 | 15.79 | 15.68 | 15.71 | 561,133 |
| 2026-06-08 16:00 | 15.78 | 15.78 | 15.69 | 15.69 | 116,359 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 15.76 | 6,143,507 |
| 2026-06-08 | 15.75 | 5,282,131 |
| 2026-06-05 | 15.28 | 3,488,044 |
| 2026-06-04 | 15.41 | 4,166,456 |
| 2026-06-04 | 15.58 | 6,066,807 |
| 2026-06-03 | 15.18 | 3,934,555 |
| 2026-06-02 | 15.48 | 4,230,941 |
| 2026-06-01 | 15.65 | 13,180,172 |
| 2026-05-26 | 15.10 | 3,827,451 |
| 2026-05-25 | 15.03 | 7,168,951 |
| 2026-05-22 | 14.93 | 17,563,639 |
| 2026-05-21 | 13.58 | 3,533,456 |
| 2026-05-20 | 14.72 | 4,820,112 |
| 2026-05-18 | 14.42 | 2,621,961 |
| 2026-05-18 | 14.56 | 6,497,632 |
| 2026-05-15 | 14.68 | 6,787,151 |
| 2026-05-14 | 14.99 | 10,123,737 |
| 2026-05-13 | 14.03 | 14,043,996 |
| 2026-05-12 | 14.96 | 3,168,569 |
| 2026-05-12 | 14.60 | 5,828,289 |
| 2026-05-11 | 15.11 | 31,310,739 |
| 2026-05-08 | 15.40 | 23,542,450 |
| 2026-05-07 | 15.99 | 14,906,876 |
| 2026-05-06 | 15.51 | 5,808,780 |
| 2026-05-06 | 15.61 | 7,483,013 |
| 2026-05-05 | 15.43 | 2,590,666 |
| 2026-05-05 | 15.49 | 7,016,978 |
| 2026-05-05 | 15.49 | |
| 2026-05-04 | 15.25 | 3,031,966 |
| 2026-05-04 | 15.41 | 5,640,649 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-12-31 | 0.0872 | cash |
| 2025-09-30 | 0.0545 | cash |
| 2025-09-30 | 0.0641 | nakit |
| 2024-10-24 | 0.1108 | cash |
| 2024-10-24 | 0.1231 | nakit |
| 2023-11-09 | 0.0208 | cash |
| 2023-11-09 | 0.0231 | nakit |
| 2016-08-10 | 0.0439 | cash |
| 2016-08-10 | 0.0517 | nakit |
| 2013-05-31 | 0.0505 | cash |
| Fund | Name | Weight | Period |
|---|---|---|---|
| DRA | NEO PORTFÖY DORA SERBEST FON | 12.46% | 2026-04 |
| PGS | AZİMUT PORTFÖY PAY GERİ ALIMI YAPAN ŞİRKETLER HİSS | 9.24% | 2026-04 |
| MAD | MEKSA PORTFÖY BİRİNCİ DEĞİŞKEN FON | 7.08% | 2026-04 |
| NKC | NEO PORTFÖY İKİNCİ HİSSE SENEDİ FONU (HİSSE SENEDİ | 5.27% | 2026-04 |
| ARP | AK PORTFÖY ÖPY BİRİNCİ SERBEST ÖZEL FON | 4.54% | 2025-05 |
| TKF | TACİRLER PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ Y | 4.44% | 2026-04 |
| HUI | AZİMUT PORTFÖY CAN HİSSE SENEDİ SERBEST ÖZEL FON ( | 3.72% | 2026-04 |
| NPH | NUROL PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSSE SEN | 3.72% | 2026-05 |
| BDY | AK PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENEDİ (T | 3.09% | 2026-04 |
| HKR | HSBC PORTFÖY KIRMIZI HİSSE SENEDİ SERBEST (TL) FON | 2.94% | 2026-05 |
| HVS | HSBC PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENEDİ | 2.67% | 2026-05 |
| ALC | AK PORTFÖY KAR PAYI ÖDEYEN ŞİRKETLER HİSSE SENEDİ | 2.48% | 2026-04 |
| HSA | HSBC PORTFÖY DEĞİŞKEN (TL) FON | 2.13% | 2026-05 |
| ACD | İSTANBUL PORTFÖY İKİNCİ DEĞİŞKEN FON | 2.04% | 2026-04 |
| HTZ | HEDEF PORTFÖY TURKUAZ SERBEST FON | 0.76% | 2026-03 |
| GZR | GARANTİ PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ (TL | 0.71% | 2026-04 |
| USY | ÜNLÜ PORTFÖY DEĞER YATIRIMLARI SERBEST FON | 0.57% | 2026-04 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.52% | 2026-04 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.46% | 2026-05 |
| BVT | AZİMUT PORTFÖY GÜNEY SERBEST ÖZEL FON | 0.19% | 2026-02 |