ISIN: TRAHEKTS91E4 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 3.92 | 3.98 | 3.85 | 3.86 | 104,909,624 |
| 2026-06-11 14:00 | 3.70 | 4.02 | 3.68 | 3.93 | 352,456,116 |
| 2026-06-11 13:00 | 3.60 | 3.71 | 3.59 | 3.70 | 68,288,131 |
| 2026-06-11 12:00 | 3.59 | 3.61 | 3.57 | 3.59 | 18,346,893 |
| 2026-06-11 11:00 | 3.63 | 3.63 | 3.58 | 3.59 | 22,420,624 |
| 2026-06-11 10:00 | 3.68 | 3.70 | 3.51 | 3.62 | 105,059,496 |
| 2026-06-11 09:00 | 3.67 | 3.67 | 3.67 | 3.67 | 1,840,610 |
| 2026-06-10 18:00 | 3.66 | 3.66 | 3.66 | 3.66 | 10,525,692 |
| 2026-06-10 17:00 | 3.77 | 3.78 | 3.62 | 3.68 | 59,557,257 |
| 2026-06-10 16:00 | 3.75 | 3.80 | 3.73 | 3.77 | 25,220,205 |
| 2026-06-10 15:00 | 3.73 | 3.75 | 3.71 | 3.75 | 16,746,279 |
| 2026-06-10 14:00 | 3.79 | 3.81 | 3.69 | 3.74 | 63,517,073 |
| 2026-06-10 13:00 | 3.78 | 3.84 | 3.77 | 3.80 | 79,194,411 |
| 2026-06-10 12:00 | 3.75 | 3.80 | 3.73 | 3.78 | 71,641,790 |
| 2026-06-10 11:00 | 3.80 | 3.81 | 3.74 | 3.76 | 41,266,521 |
| 2026-06-10 10:00 | 3.85 | 3.87 | 3.78 | 3.81 | 64,516,643 |
| 2026-06-10 09:00 | 3.84 | 3.84 | 3.84 | 3.84 | 2,682,494 |
| 2026-06-09 18:00 | 3.82 | 3.82 | 3.82 | 3.82 | 307,371 |
| 2026-06-09 17:00 | 3.82 | 3.84 | 3.82 | 3.82 | 65,190,712 |
| 2026-06-09 16:00 | 3.84 | 3.85 | 3.82 | 3.82 | 35,417,395 |
| 2026-06-09 15:00 | 3.86 | 3.87 | 3.82 | 3.84 | 179,370,989 |
| 2026-06-09 14:00 | 4.06 | 4.08 | 3.84 | 3.86 | 167,235,770 |
| 2026-06-09 13:00 | 4.22 | 4.22 | 4.02 | 4.07 | 99,412,146 |
| 2026-06-09 12:00 | 4.26 | 4.27 | 4.20 | 4.21 | 35,881,593 |
| 2026-06-09 11:00 | 4.27 | 4.31 | 4.26 | 4.27 | 42,494,722 |
| 2026-06-09 10:00 | 4.23 | 4.34 | 4.18 | 4.28 | 163,325,879 |
| 2026-06-09 09:00 | 4.23 | 4.23 | 4.23 | 4.23 | 2,706,476 |
| 2026-06-08 18:00 | 4.25 | 4.25 | 4.24 | 4.24 | 11,380,713 |
| 2026-06-08 17:00 | 4.19 | 4.25 | 4.19 | 4.25 | 53,931,128 |
| 2026-06-08 16:00 | 4.20 | 4.22 | 4.17 | 4.20 | 30,216,417 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 3.82 | 791,343,053 |
| 2026-06-08 | 4.24 | 360,885,980 |
| 2026-06-05 | 4.14 | 514,611,510 |
| 2026-06-04 | 4.49 | 398,545,794 |
| 2026-06-04 | 4.43 | 712,242,660 |
| 2026-06-03 | 4.39 | 891,659,020 |
| 2026-06-02 | 4.18 | 339,937,500 |
| 2026-06-01 | 3.96 | 321,278,990 |
| 2026-05-26 | 4.00 | 281,166,760 |
| 2026-05-25 | 4.22 | 434,502,690 |
| 2026-05-22 | 3.84 | 399,805,740 |
| 2026-05-21 | 3.60 | 429,690,590 |
| 2026-05-20 | 4.00 | 475,821,810 |
| 2026-05-18 | 4.14 | 500,244,096 |
| 2026-05-18 | 4.14 | 500,244,100 |
| 2026-05-15 | 4.59 | 471,208,770 |
| 2026-05-14 | 4.67 | 836,300,400 |
| 2026-05-13 | 4.58 | 1,394,204,060 |
| 2026-05-12 | 4.96 | 1,230,292,019 |
| 2026-05-12 | 4.83 | 1,255,411,390 |
| 2026-05-11 | 4.55 | 1,516,134,230 |
| 2026-05-08 | 4.44 | 342,915,230 |
| 2026-05-07 | 4.04 | 330,529,200 |
| 2026-05-06 | 3.68 | 298,787,030 |
| 2026-05-06 | 3.68 | 298,839,280 |
| 2026-05-05 | 3.36 | 124,168,544 |
| 2026-05-05 | 3.35 | 126,616,219 |
| 2026-05-05 | 3.35 | |
| 2026-05-04 | 3.38 | 320,792,316 |
| 2026-05-04 | 3.38 | 320,916,320 |
| Ex-date | Amount | Type |
|---|---|---|
| 2019-12-02 | 0.1417 | cash |
| 2019-12-02 | 0.1667 | nakit |
| 2017-12-01 | 0.3234 | cash |
| 2017-12-01 | 0.3805 | nakit |
| 2016-11-30 | 0.2313 | cash |
| 2016-11-30 | 0.2721 | nakit |
| 2015-11-27 | 0.2400 | nakit |
| 2015-11-26 | 0.2040 | cash |
| 2014-11-28 | 0.1854 | nakit |
| 2014-11-27 | 0.1576 | cash |
| Fund | Name | Weight | Period |
|---|---|---|---|
| HUI | AZİMUT PORTFÖY CAN HİSSE SENEDİ SERBEST ÖZEL FON ( | 2.76% | 2026-04 |
| AP7 | PARDUS PORTFÖY ALGO ETNA İSTATİSTİKSEL ARBİTRAJ SE | 2.10% | 2026-03 |
| KPF | NEO PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SENEDİ SER | 1.47% | 2026-03 |
| IRB | İSTANBUL PORTFÖY İSTATİSTİKSEL ARBİTRAJ HİSSE SENE | 1.40% | 2026-04 |
| BHI | BV PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SENEDİ SERB | 0.99% | 2026-01 |
| BIH | PARDUS PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU (HİS | 0.85% | 2026-04 |
| LPH | STATECH PORTFÖY İSTATİSTİKSEL ARBİTRAJ HİSSE SENED | 0.80% | 2026-04 |
| NSK | NEO PORTFÖY BİRİNCİ SERBEST FON | 0.50% | 2026-04 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.49% | 2026-05 |
| RBE | ROTA PORTFÖY BEŞİNCİ SERBEST (TL) FON | 0.47% | 2026-01 |
| BVZ | BV PORTFÖY İSTATİSTİKSEL ARBİTRAJ SERBEST (TL) FON | 0.47% | 2026-04 |
| AP7 | PARDUS PORTFÖY ALGO ETNA İSTATİSTİKSEL ARBİTRAJ SE | 0.35% | 2026-03 |
| GZR | GARANTİ PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ (TL | 0.34% | 2026-04 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.33% | 2026-04 |
| HTZ | HEDEF PORTFÖY TURKUAZ SERBEST FON | 0.32% | 2026-03 |
| FZP | FİBA PORTFÖY SERBEST FON | 0.32% | 2026-04 |
| PPM | PİRAMİT PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SENEDİ | 0.31% | 2026-04 |
| HVN | HEDEF PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SENEDİ S | 0.28% | 2026-03 |
| TPR | İŞ PORTFÖY PY HİSSE SENEDİ (TL) ÖZEL FONU (HİSSE S | 0.23% | 2026-03 |
| GO9 | ONE PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSSE SENED | 0.22% | 2026-05 |
| RPL | RE-PIE PORTFÖY ALGORİTMİK STRATEJİLER SERBEST FON | 0.19% | 2026-04 |
| NMU | NUROL PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SENEDİ S | 0.14% | 2026-05 |
| PBN | PİRAMİT PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST FON ( | 0.14% | 2026-04 |
| IRV | İSTANBUL PORTFÖY İSTATİSTİKSEL ARBİTRAJ SERBEST FO | 0.05% | 2026-04 |
| GPJ | GARANTİ PORTFÖY PORTAKAL SERBEST (DÖVİZ) ÖZEL FON | 0.03% | 2026-03 |
| SPN | AZİMUT PORTFÖY İSTATİSTİKSEL ARBİTRAJ HİSSE SENEDİ | 0.01% | 2026-04 |