ISIN: TRAKORDS91B2 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 83.80 | 84.20 | 82.25 | 82.25 | 175,726 |
| 2026-06-11 14:00 | 83.75 | 84.40 | 83.30 | 83.90 | 146,889 |
| 2026-06-11 13:00 | 84.45 | 84.65 | 83.00 | 83.90 | 317,070 |
| 2026-06-11 12:00 | 83.35 | 84.65 | 83.35 | 84.45 | 360,469 |
| 2026-06-11 11:00 | 83.30 | 84.25 | 83.00 | 83.45 | 381,455 |
| 2026-06-11 10:00 | 86.20 | 86.40 | 82.05 | 83.30 | 1,438,701 |
| 2026-06-11 09:00 | 86.20 | 86.20 | 86.20 | 86.20 | 49,973 |
| 2026-06-10 18:00 | 84.45 | 84.45 | 84.45 | 84.45 | 4,170 |
| 2026-06-10 17:00 | 83.45 | 84.45 | 83.00 | 84.45 | 1,456,156 |
| 2026-06-10 16:00 | 81.30 | 83.65 | 81.10 | 83.50 | 451,061 |
| 2026-06-10 15:00 | 81.35 | 81.85 | 81.05 | 81.30 | 168,664 |
| 2026-06-10 14:00 | 81.20 | 81.55 | 80.35 | 81.40 | 187,255 |
| 2026-06-10 13:00 | 81.45 | 81.65 | 80.85 | 81.20 | 193,930 |
| 2026-06-10 12:00 | 81.30 | 81.75 | 80.85 | 81.45 | 222,445 |
| 2026-06-10 11:00 | 79.65 | 82.95 | 79.60 | 81.30 | 1,287,726 |
| 2026-06-10 10:00 | 76.80 | 79.90 | 76.40 | 79.65 | 810,229 |
| 2026-06-10 09:00 | 76.80 | 76.80 | 76.80 | 76.80 | 3,870 |
| 2026-06-09 18:00 | 76.80 | 76.80 | 76.80 | 76.80 | 31,156 |
| 2026-06-09 17:00 | 76.40 | 77.80 | 76.25 | 76.80 | 368,266 |
| 2026-06-09 16:00 | 76.15 | 77.05 | 75.90 | 76.40 | 195,991 |
| 2026-06-09 15:00 | 76.85 | 77.50 | 75.90 | 76.20 | 463,307 |
| 2026-06-09 14:00 | 76.05 | 77.60 | 75.95 | 76.80 | 410,835 |
| 2026-06-09 13:00 | 76.05 | 76.35 | 75.95 | 76.05 | 41,078 |
| 2026-06-09 12:00 | 76.70 | 77.10 | 75.95 | 76.05 | 149,426 |
| 2026-06-09 11:00 | 76.40 | 77.10 | 76.00 | 76.70 | 105,968 |
| 2026-06-09 10:00 | 76.10 | 77.45 | 75.55 | 76.45 | 380,558 |
| 2026-06-09 09:00 | 76.10 | 76.10 | 76.10 | 76.10 | 4,339 |
| 2026-06-08 18:00 | 75.35 | 75.35 | 75.35 | 75.35 | 36,559 |
| 2026-06-08 17:00 | 74.90 | 75.65 | 74.30 | 75.60 | 227,414 |
| 2026-06-08 16:00 | 74.85 | 75.60 | 74.50 | 74.95 | 159,842 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 76.80 | 2,150,924 |
| 2026-06-08 | 75.35 | 1,786,886 |
| 2026-06-05 | 75.80 | 1,600,814 |
| 2026-06-04 | 76.85 | 1,367,840 |
| 2026-06-04 | 76.70 | 1,450,909 |
| 2026-06-03 | 79.25 | 2,088,889 |
| 2026-06-02 | 80.60 | 3,382,524 |
| 2026-06-01 | 77.50 | 2,736,730 |
| 2026-05-26 | 85.10 | 800,127 |
| 2026-05-25 | 84.85 | 2,008,092 |
| 2026-05-22 | 82.60 | 2,020,107 |
| 2026-05-21 | 79.20 | 1,808,555 |
| 2026-05-20 | 85.40 | 2,194,459 |
| 2026-05-18 | 86.25 | 2,836,039 |
| 2026-05-18 | 87.25 | 3,491,913 |
| 2026-05-15 | 91.00 | 5,171,471 |
| 2026-05-14 | 89.95 | 8,429,997 |
| 2026-05-13 | 86.90 | 9,633,500 |
| 2026-05-12 | 79.00 | 7,206,080 |
| 2026-05-12 | 79.00 | 7,206,080 |
| 2026-05-11 | 71.85 | 5,847,620 |
| 2026-05-08 | 65.35 | 1,209,938 |
| 2026-05-07 | 65.75 | 1,733,360 |
| 2026-05-06 | 65.70 | 2,419,658 |
| 2026-05-06 | 65.70 | 2,419,658 |
| 2026-05-05 | 63.30 | 1,079,635 |
| 2026-05-05 | 63.30 | 1,079,635 |
| 2026-05-05 | 63.30 | |
| 2026-05-04 | 64.40 | 1,503,597 |
| 2026-05-04 | 64.40 | 1,503,597 |
| Ex-date | Amount | Type |
|---|---|---|
| 2023-03-29 | 0.2637 | cash |
| 2023-03-29 | 0.2930 | nakit |
| 2022-04-04 | 0.7402 | cash |
| 2022-04-04 | 0.8225 | nakit |
| 2020-03-26 | 0.2125 | cash |
| 2020-03-26 | 0.2500 | nakit |
| 2019-03-25 | 0.2975 | cash |
| 2019-03-25 | 0.3500 | nakit |
| 2018-04-02 | 0.2923 | cash |
| 2018-04-02 | 0.3438 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| DMZ | DENİZ PORTFÖY ZEYTİN SERBEST (DÖVİZ) ÖZEL FON | 4.28% | 2026-03 |
| GTH | GARANTİ PORTFÖY İHRACATÇI ŞİRKETLER HİSSE SENEDİ ( | 4.14% | 2026-04 |
| HBM | HAS PORTFÖY BİRİNCİ DEĞİŞKEN FON | 3.26% | 2026-03 |
| YPR | AZİMUT PORTFÖY YILDIZ PAZAR ŞİRKETLERİ HİSSE SENED | 2.64% | 2026-04 |
| VPS | VEGA PORTFÖY SALUR HİSSE SENEDİ SERBEST (TL) FON ( | 2.44% | 2026-01 |
| GVA | GARANTİ PORTFÖY ELEKTRİKLİ VE OTONOM ARAÇLAR DEĞİŞ | 2.37% | 2026-03 |
| SAS | AK PORTFÖY SABANCI TOPLULUĞU ŞİRKETLERİ ENDEKSİ Hİ | 1.77% | 2026-03 |
| RGD | RE-PIE PORTFÖY AGRESİF DEĞİŞKEN FON | 1.45% | 2026-04 |
| IFN | ICBC TURKEY PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ | 1.16% | 2026-03 |
| FUA | AK PORTFÖY İHRACATÇI ŞİRKETLER HİSSE SENEDİ (TL) F | 1.01% | 2026-04 |
| ICF | ICBC TURKEY PORTFÖY HİSSE SENEDİ FONU (HİSSE SENED | 0.92% | 2026-03 |
| BHF | PARDUS PORTFÖY BİRİNCİ DEĞİŞKEN FON | 0.87% | 2026-04 |
| NRC | NEO PORTFÖY BİRİNCİ DEĞİŞKEN FON | 0.54% | 2026-04 |
| ICC | ICBC TURKEY PORTFÖY İKİNCİ DEĞİŞKEN FON | 0.36% | 2026-03 |
| FZP | FİBA PORTFÖY SERBEST FON | 0.24% | 2026-04 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.22% | 2026-04 |
| MTD | BV PORTFÖY MALZEME TEKNOLOJİLERİ DEĞİŞKEN FON | 0.18% | 2026-04 |
| DPZ | DENİZ PORTFÖY YAZ SERBEST (DÖVİZ) ÖZEL FON | 0.16% | 2026-03 |
| GIE | GARANTİ PORTFÖY GARANTİ BBVA İKLİM ENDEKSİ HİSSE S | 0.16% | 2026-04 |
| HVN | HEDEF PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SENEDİ S | 0.08% | 2026-03 |
| HTZ | HEDEF PORTFÖY TURKUAZ SERBEST FON | 0.08% | 2026-03 |
| GZR | GARANTİ PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ (TL | 0.08% | 2026-04 |