ISIN: TREISDC00020 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 58.25 | 58.35 | 57.55 | 57.95 | 577,331 |
| 2026-06-11 14:00 | 58.95 | 59.10 | 57.65 | 58.25 | 635,368 |
| 2026-06-11 13:00 | 59.20 | 59.35 | 58.85 | 58.95 | 228,121 |
| 2026-06-11 12:00 | 59.90 | 60.10 | 59.10 | 59.20 | 210,927 |
| 2026-06-11 11:00 | 60.85 | 60.95 | 59.75 | 59.95 | 269,561 |
| 2026-06-11 10:00 | 59.00 | 61.35 | 58.70 | 60.80 | 774,065 |
| 2026-06-11 09:00 | 59.00 | 59.00 | 59.00 | 59.00 | 71,708 |
| 2026-06-10 18:00 | 60.55 | 60.55 | 60.55 | 60.55 | 22,663 |
| 2026-06-10 17:00 | 61.20 | 61.35 | 60.80 | 60.80 | 210,996 |
| 2026-06-10 16:00 | 61.35 | 61.50 | 61.10 | 61.20 | 103,443 |
| 2026-06-10 15:00 | 61.15 | 61.55 | 61.10 | 61.35 | 168,160 |
| 2026-06-10 14:00 | 61.40 | 61.45 | 61.05 | 61.15 | 149,397 |
| 2026-06-10 13:00 | 61.20 | 61.90 | 61.00 | 61.40 | 202,245 |
| 2026-06-10 12:00 | 62.15 | 62.45 | 61.00 | 61.15 | 353,692 |
| 2026-06-10 11:00 | 62.20 | 62.35 | 61.70 | 62.20 | 369,199 |
| 2026-06-10 10:00 | 63.00 | 63.25 | 62.10 | 62.15 | 389,161 |
| 2026-06-10 09:00 | 63.00 | 63.00 | 63.00 | 63.00 | 10,349 |
| 2026-06-09 18:00 | 63.25 | 63.25 | 63.25 | 63.25 | 62,153 |
| 2026-06-09 17:00 | 62.80 | 63.15 | 62.60 | 62.75 | 443,677 |
| 2026-06-09 16:00 | 62.25 | 63.10 | 62.05 | 62.80 | 288,027 |
| 2026-06-09 15:00 | 62.60 | 62.75 | 62.15 | 62.25 | 323,609 |
| 2026-06-09 14:00 | 62.90 | 63.10 | 62.50 | 62.65 | 398,820 |
| 2026-06-09 13:00 | 62.80 | 63.15 | 62.55 | 62.95 | 219,250 |
| 2026-06-09 12:00 | 62.90 | 63.00 | 62.30 | 62.80 | 307,914 |
| 2026-06-09 11:00 | 63.15 | 63.25 | 62.50 | 62.85 | 423,633 |
| 2026-06-09 10:00 | 62.45 | 64.40 | 62.15 | 63.15 | 1,990,480 |
| 2026-06-09 09:00 | 62.40 | 62.40 | 62.40 | 62.40 | 7,908 |
| 2026-06-08 18:00 | 61.65 | 61.65 | 61.65 | 61.65 | 17,475 |
| 2026-06-08 17:00 | 62.05 | 62.20 | 61.50 | 61.95 | 450,174 |
| 2026-06-08 16:00 | 62.30 | 62.50 | 61.85 | 62.00 | 307,033 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 63.25 | 4,465,471 |
| 2026-06-08 | 61.65 | 3,258,160 |
| 2026-06-05 | 62.80 | 4,939,725 |
| 2026-06-04 | 59.40 | 3,099,616 |
| 2026-06-04 | 62.05 | 6,724,956 |
| 2026-06-03 | 61.50 | 8,158,557 |
| 2026-06-02 | 66.25 | 13,252,241 |
| 2026-06-01 | 63.45 | 6,291,416 |
| 2026-05-26 | 57.70 | 1,276,427 |
| 2026-05-25 | 57.70 | 3,625,629 |
| 2026-05-22 | 56.95 | 6,623,987 |
| 2026-05-21 | 52.50 | 2,406,981 |
| 2026-05-20 | 55.20 | 3,331,844 |
| 2026-05-18 | 53.60 | 1,508,897 |
| 2026-05-18 | 53.65 | 2,800,996 |
| 2026-05-15 | 55.40 | 2,553,608 |
| 2026-05-14 | 55.75 | 3,618,126 |
| 2026-05-13 | 57.75 | 3,242,904 |
| 2026-05-12 | 57.60 | 3,955,558 |
| 2026-05-12 | 57.65 | 4,174,142 |
| 2026-05-11 | 59.00 | 7,259,698 |
| 2026-05-08 | 58.25 | 8,019,140 |
| 2026-05-07 | 56.10 | 9,167,703 |
| 2026-05-06 | 52.35 | 7,318,830 |
| 2026-05-06 | 53.00 | 8,721,202 |
| 2026-05-05 | 51.90 | 5,538,617 |
| 2026-05-05 | 52.90 | 7,754,976 |
| 2026-05-05 | 52.90 | |
| 2026-05-04 | 50.70 | 10,629,629 |
| 2026-05-04 | 50.70 | 10,834,767 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-06-03 | 3.8250 | cash |
| 2026-06-03 | 4.5000 | nakit |
| 2025-07-02 | 0.2125 | cash |
| 2025-07-02 | 0.2500 | nakit |
| 2024-04-16 | 0.4500 | cash |
| 2024-04-16 | 0.5000 | nakit |
| 2022-03-22 | 2.7000 | cash |
| 2022-03-22 | 3.0000 | nakit |
| 2021-12-08 | 1.2916 | cash |
| 2021-12-08 | 1.5000 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| YLY | YAPI KREDİ PORTFÖY KİLYOS KAR PAYI ÖDEYEN HİSSE SE | 6.15% | 2026-04 |
| NUH | NEO PORTFÖY ÜÇÜNCÜ HİSSE SENEDİ FONU (HİSSE SENEDİ | 4.98% | 2026-04 |
| RPI | ROTA PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE SENE | 4.55% | 2026-05 |
| NRC | NEO PORTFÖY BİRİNCİ DEĞİŞKEN FON | 4.02% | 2026-04 |
| IML | İŞ PORTFÖY MODEL PORTFÖY HİSSE SENEDİ (TL) FONU (H | 3.27% | 2026-04 |
| NHY | NEO PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU (HİSSE | 2.72% | 2026-04 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 2.51% | 2026-04 |
| OMG | AZİMUT PORTFÖY İKİNCİ HİSSE SENEDİ FONU (HİSSE SEN | 2.33% | 2026-04 |
| OHB | OYAK PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU (HİSSE | 1.70% | 2026-04 |
| RBH | ALBARAKA PORTFÖY KATILIM HİSSE SENEDİ FONU (HİSSE | 1.69% | 2026-03 |
| PHI | PİRAMİT PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ YO | 1.64% | 2026-04 |
| GKE | GARANTİ PORTFÖY KAR PAYI ÖDEYEN EKİM 2025 SERBEST | 1.42% | 2025-09 |
| IFN | ICBC TURKEY PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ | 0.78% | 2026-03 |
| RYU | ROTA PORTFÖY YİRMİÜÇÜNCÜ SERBEST (DÖVİZ) FON | 0.44% | 2025-04 |
| YPF | YAPI KREDİ PORTFÖY ALFA SERBEST FON | 0.42% | 2026-04 |
| GMA | AZİMUT PORTFÖY BİRİNCİ DEĞİŞKEN FON | 0.39% | 2026-04 |
| YLE | YAPI KREDİ PORTFÖY BİST SÜRDÜRÜLEBİLİRLİK ENDEKSİ | 0.31% | 2026-04 |
| GZR | GARANTİ PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ (TL | 0.27% | 2026-04 |
| HTZ | HEDEF PORTFÖY TURKUAZ SERBEST FON | 0.26% | 2026-03 |
| GPF | GARANTİ PORTFÖY ÇOKLU VARLIK KATILIM FONU | 0.05% | 2026-05 |