ISIN: TRARAYSG91O8 · TRY · MALİ KURULUŞLAR / MALİ KURULUŞLAR
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 202.20 | 202.20 | 199.10 | 199.10 | 33,513 |
| 2026-06-11 14:00 | 201.80 | 202.90 | 201.10 | 202.00 | 39,510 |
| 2026-06-11 13:00 | 204.00 | 205.70 | 201.50 | 202.10 | 34,496 |
| 2026-06-11 12:00 | 201.20 | 205.00 | 200.70 | 203.80 | 121,723 |
| 2026-06-11 11:00 | 203.30 | 205.40 | 200.90 | 201.20 | 69,081 |
| 2026-06-11 10:00 | 202.60 | 205.50 | 199.10 | 203.30 | 163,623 |
| 2026-06-11 09:00 | 202.60 | 202.60 | 202.60 | 202.60 | 2,124 |
| 2026-06-10 18:00 | 204.00 | 204.00 | 204.00 | 204.00 | 4,968 |
| 2026-06-10 17:00 | 206.30 | 207.00 | 202.90 | 204.00 | 127,925 |
| 2026-06-10 16:00 | 208.20 | 210.60 | 205.00 | 206.30 | 114,984 |
| 2026-06-10 15:00 | 210.50 | 212.00 | 207.70 | 208.10 | 109,496 |
| 2026-06-10 14:00 | 209.90 | 211.60 | 208.40 | 210.50 | 104,494 |
| 2026-06-10 13:00 | 209.50 | 212.50 | 208.30 | 210.10 | 115,119 |
| 2026-06-10 12:00 | 204.60 | 212.60 | 203.20 | 209.50 | 239,681 |
| 2026-06-10 11:00 | 203.30 | 208.60 | 203.00 | 204.40 | 162,519 |
| 2026-06-10 10:00 | 196.50 | 209.00 | 195.30 | 203.30 | 334,880 |
| 2026-06-10 09:00 | 196.50 | 196.50 | 196.50 | 196.50 | 395 |
| 2026-06-09 18:00 | 195.40 | 195.40 | 195.40 | 195.40 | 8,268 |
| 2026-06-09 17:00 | 197.80 | 199.40 | 195.20 | 195.60 | 109,683 |
| 2026-06-09 16:00 | 202.90 | 203.50 | 196.80 | 197.90 | 116,865 |
| 2026-06-09 15:00 | 208.10 | 208.80 | 201.80 | 203.10 | 218,028 |
| 2026-06-09 14:00 | 195.60 | 213.60 | 194.80 | 208.10 | 667,608 |
| 2026-06-09 13:00 | 192.50 | 195.70 | 191.00 | 195.60 | 88,593 |
| 2026-06-09 12:00 | 192.80 | 194.00 | 192.00 | 192.50 | 57,691 |
| 2026-06-09 11:00 | 193.30 | 194.60 | 192.40 | 192.80 | 93,612 |
| 2026-06-09 10:00 | 204.40 | 205.20 | 192.20 | 193.30 | 255,071 |
| 2026-06-09 09:00 | 204.40 | 204.40 | 204.40 | 204.40 | 18,823 |
| 2026-06-08 18:00 | 200.20 | 200.20 | 200.20 | 200.20 | 811 |
| 2026-06-08 17:00 | 199.40 | 200.20 | 196.90 | 200.20 | 265,573 |
| 2026-06-08 16:00 | 193.70 | 200.20 | 192.00 | 199.60 | 372,195 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 195.40 | 1,634,242 |
| 2026-06-08 | 200.20 | 1,087,918 |
| 2026-06-05 | 182.00 | 126,142 |
| 2026-06-04 | 185.20 | 54,658 |
| 2026-06-04 | 184.00 | 109,738 |
| 2026-06-03 | 185.30 | 137,266 |
| 2026-06-02 | 188.90 | 175,103 |
| 2026-06-01 | 188.60 | 171,886 |
| 2026-05-26 | 187.30 | 55,271 |
| 2026-05-25 | 185.30 | 212,124 |
| 2026-05-22 | 183.70 | 219,282 |
| 2026-05-21 | 177.70 | 236,888 |
| 2026-05-20 | 187.00 | 217,113 |
| 2026-05-18 | 190.00 | 157,936 |
| 2026-05-18 | 190.00 | 217,263 |
| 2026-05-15 | 192.90 | 180,140 |
| 2026-05-14 | 199.00 | 262,446 |
| 2026-05-13 | 198.10 | 192,227 |
| 2026-05-12 | 199.50 | 22,660 |
| 2026-05-12 | 197.50 | 189,922 |
| 2026-05-11 | 200.50 | 196,258 |
| 2026-05-08 | 201.70 | 193,957 |
| 2026-05-07 | 204.00 | 174,649 |
| 2026-05-06 | 201.40 | 204,756 |
| 2026-05-06 | 201.90 | 237,367 |
| 2026-05-05 | 192.90 | 234,623 |
| 2026-05-05 | 198.90 | 166,615 |
| 2026-05-05 | 198.90 | |
| 2026-05-04 | 194.70 | 212,108 |
| 2026-05-04 | 192.90 | 234,623 |
| Ex-date | Amount | Type |
|---|---|---|
| 1997-05-30 | 0.6600 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| BUV | BULLS PORTFÖY VOLTRAN SERBEST (TL) FON | 1.19% | 2026-05 |
| BHF | PARDUS PORTFÖY BİRİNCİ DEĞİŞKEN FON | 0.89% | 2026-04 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.55% | 2026-04 |