ISIN: TRASARKY91G6 · TRY · İMALAT / İMALAT
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 27.78 | 27.84 | 27.58 | 27.66 | 298,514 |
| 2026-06-11 14:00 | 27.90 | 28.16 | 27.78 | 27.80 | 582,868 |
| 2026-06-11 13:00 | 27.90 | 28.08 | 27.86 | 27.92 | 517,599 |
| 2026-06-11 12:00 | 27.98 | 28.00 | 27.76 | 27.84 | 518,545 |
| 2026-06-11 11:00 | 28.06 | 28.10 | 27.92 | 27.96 | 608,022 |
| 2026-06-11 10:00 | 28.06 | 28.28 | 27.70 | 28.06 | 1,680,074 |
| 2026-06-11 09:00 | 28.02 | 28.02 | 28.02 | 28.02 | 23,635 |
| 2026-06-10 18:00 | 28.02 | 28.02 | 28.02 | 28.02 | 49,388 |
| 2026-06-10 17:00 | 28.08 | 28.10 | 27.88 | 28.04 | 837,236 |
| 2026-06-10 16:00 | 27.88 | 28.26 | 27.84 | 28.06 | 863,743 |
| 2026-06-10 15:00 | 27.82 | 28.04 | 27.76 | 27.88 | 595,680 |
| 2026-06-10 14:00 | 28.02 | 28.04 | 27.76 | 27.82 | 530,274 |
| 2026-06-10 13:00 | 28.20 | 28.20 | 27.80 | 28.02 | 947,827 |
| 2026-06-10 12:00 | 28.12 | 28.28 | 28.02 | 28.20 | 774,059 |
| 2026-06-10 11:00 | 28.24 | 28.66 | 27.98 | 28.12 | 1,547,341 |
| 2026-06-10 10:00 | 28.28 | 28.34 | 27.82 | 28.22 | 2,106,374 |
| 2026-06-10 09:00 | 28.28 | 28.28 | 28.28 | 28.28 | 16,102 |
| 2026-06-09 18:00 | 28.32 | 28.32 | 28.32 | 28.32 | 85,601 |
| 2026-06-09 17:00 | 28.38 | 28.46 | 28.06 | 28.32 | 1,375,537 |
| 2026-06-09 16:00 | 28.24 | 28.56 | 28.16 | 28.38 | 1,093,049 |
| 2026-06-09 15:00 | 28.94 | 28.94 | 28.20 | 28.24 | 1,325,403 |
| 2026-06-09 14:00 | 28.90 | 29.00 | 28.68 | 28.94 | 861,342 |
| 2026-06-09 13:00 | 29.14 | 29.22 | 28.90 | 28.90 | 705,807 |
| 2026-06-09 12:00 | 29.44 | 29.68 | 29.00 | 29.14 | 1,419,909 |
| 2026-06-09 11:00 | 29.26 | 29.70 | 29.20 | 29.40 | 1,950,271 |
| 2026-06-09 10:00 | 30.02 | 30.50 | 29.22 | 29.30 | 3,425,247 |
| 2026-06-09 09:00 | 30.00 | 30.00 | 30.00 | 30.00 | 54,014 |
| 2026-06-08 18:00 | 29.44 | 29.44 | 29.44 | 29.44 | 28,165 |
| 2026-06-08 17:00 | 29.90 | 30.22 | 29.40 | 29.44 | 2,363,420 |
| 2026-06-08 16:00 | 30.12 | 30.16 | 29.88 | 29.90 | 1,122,653 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 28.32 | 12,296,180 |
| 2026-06-08 | 29.44 | 19,242,420 |
| 2026-06-05 | 29.58 | 12,539,268 |
| 2026-06-04 | 31.72 | 27,246,406 |
| 2026-06-04 | 31.72 | 27,246,406 |
| 2026-06-03 | 32.00 | 35,863,656 |
| 2026-06-02 | 30.00 | 16,545,269 |
| 2026-06-01 | 28.44 | 13,124,076 |
| 2026-05-26 | 28.72 | 7,426,481 |
| 2026-05-25 | 30.06 | 24,834,664 |
| 2026-05-22 | 28.10 | 13,515,043 |
| 2026-05-21 | 26.50 | 10,677,165 |
| 2026-05-20 | 27.82 | 13,380,911 |
| 2026-05-18 | 29.84 | 18,631,382 |
| 2026-05-18 | 29.00 | 21,951,176 |
| 2026-05-15 | 31.58 | 69,476,143 |
| 2026-05-14 | 34.22 | 42,320,065 |
| 2026-05-13 | 31.12 | 16,111,941 |
| 2026-05-12 | 28.32 | 7,612,945 |
| 2026-05-12 | 28.30 | 7,709,426 |
| 2026-05-11 | 29.24 | 14,937,486 |
| 2026-05-08 | 28.26 | 7,244,318 |
| 2026-05-07 | 28.12 | 6,307,424 |
| 2026-05-06 | 27.76 | 16,179,732 |
| 2026-05-06 | 27.72 | 17,113,443 |
| 2026-05-05 | 26.58 | 5,437,007 |
| 2026-05-05 | 26.58 | 5,437,007 |
| 2026-05-05 | 26.58 | |
| 2026-05-04 | 26.34 | 5,505,545 |
| 2026-05-04 | 26.24 | 5,900,084 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-05-18 | 0.3000 | cash |
| 2026-05-18 | 0.3529 | nakit |
| 2025-04-25 | 0.3500 | cash |
| 2025-04-25 | 0.4118 | nakit |
| 2024-06-07 | 0.4000 | cash |
| 2024-06-07 | 0.4444 | nakit |
| 2023-06-12 | 0.2250 | cash |
| 2023-06-12 | 0.2500 | nakit |
| 2022-04-22 | 0.2700 | cash |
| 2022-04-22 | 0.3000 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| PO9 | PARDUS PORTFÖY ONDOKUZUNCU HİSSE SENEDİ SERBEST FO | 19.06% | 2026-04 |
| KPA | KUVEYT TÜRK PORTFÖY KAR PAYI ÖDEYEN KATILIM HİSSE | 2.84% | 2026-05 |
| ICV | ICBC TURKEY PORTFÖY BİRİNCİ SERBEST FON | 1.68% | 2026-03 |
| ICD | ICBC TURKEY PORTFÖY BİRİNCİ DEĞİŞKEN FON | 1.34% | 2026-03 |
| DII | DENİZ PORTFÖY İKİNCİ İSTATİSTİKSEL ARBİTRAJ HİSSE | 1.15% | 2026-03 |
| RGD | RE-PIE PORTFÖY AGRESİF DEĞİŞKEN FON | 0.94% | 2026-04 |
| BCO | BULLS PORTFÖY ÇOKLU VARLIK KATILIM FONU | 0.93% | 2026-05 |
| ICF | ICBC TURKEY PORTFÖY HİSSE SENEDİ FONU (HİSSE SENED | 0.89% | 2026-03 |
| FRZ | AZİMUT PORTFÖY FRZ SERBEST ÖZEL FON | 0.87% | 2026-03 |
| ICC | ICBC TURKEY PORTFÖY İKİNCİ DEĞİŞKEN FON | 0.85% | 2026-03 |
| IFN | ICBC TURKEY PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ | 0.59% | 2026-03 |
| RYU | ROTA PORTFÖY YİRMİÜÇÜNCÜ SERBEST (DÖVİZ) FON | 0.43% | 2025-04 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.41% | 2026-04 |
| IJH | ICBC TURKEY PORTFÖY BİRİNCİ FON SEPETİ FONU | 0.32% | 2026-03 |
| GPF | GARANTİ PORTFÖY ÇOKLU VARLIK KATILIM FONU | 0.05% | 2026-05 |
| GKV | GARANTİ PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (Hİ | 0.01% | 2026-03 |