ISIN: TREALFS00023 · TRY · ELEKTRİK GAZ VE SU / ELEKTRİK GAZ VE SU
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-10 18:00 | 62.25 | 62.25 | 62.25 | 62.25 | 89,501 |
| 2026-06-10 17:00 | 63.10 | 64.45 | 62.05 | 62.25 | 1,258,661 |
| 2026-06-10 16:00 | 63.15 | 64.35 | 62.10 | 63.05 | 1,358,892 |
| 2026-06-10 15:00 | 62.55 | 63.80 | 62.25 | 63.20 | 1,134,748 |
| 2026-06-10 14:00 | 63.20 | 64.60 | 62.05 | 62.45 | 1,750,177 |
| 2026-06-10 13:00 | 61.75 | 63.35 | 61.60 | 63.20 | 785,051 |
| 2026-06-10 12:00 | 62.15 | 62.15 | 61.55 | 61.75 | 972,110 |
| 2026-06-10 11:00 | 64.65 | 64.70 | 61.90 | 62.15 | 2,106,198 |
| 2026-06-10 10:00 | 63.25 | 65.10 | 60.95 | 64.70 | 5,997,419 |
| 2026-06-10 09:00 | 63.30 | 63.30 | 63.30 | 63.30 | 62,979 |
| 2026-06-09 18:00 | 63.30 | 63.30 | 63.30 | 63.30 | 88,326 |
| 2026-06-09 17:00 | 64.95 | 66.60 | 63.00 | 63.35 | 3,508,928 |
| 2026-06-09 16:00 | 63.30 | 66.40 | 62.65 | 65.00 | 2,953,135 |
| 2026-06-09 15:00 | 64.45 | 64.50 | 62.80 | 63.30 | 1,321,245 |
| 2026-06-09 14:00 | 63.10 | 65.40 | 63.10 | 64.45 | 1,509,270 |
| 2026-06-09 13:00 | 64.35 | 64.35 | 62.90 | 63.15 | 1,058,613 |
| 2026-06-09 12:00 | 64.40 | 64.65 | 63.40 | 64.30 | 726,918 |
| 2026-06-09 11:00 | 65.05 | 65.30 | 63.90 | 64.50 | 1,491,720 |
| 2026-06-09 10:00 | 64.00 | 66.60 | 62.55 | 65.05 | 8,973,355 |
| 2026-06-09 09:00 | 64.00 | 64.00 | 64.00 | 64.00 | 258,542 |
| 2026-06-08 18:00 | 61.15 | 61.15 | 61.15 | 61.15 | 3,856 |
| 2026-06-08 17:00 | 61.15 | 61.15 | 61.15 | 61.15 | 89,529 |
| 2026-06-08 16:00 | 61.15 | 61.15 | 61.15 | 61.15 | 952,139 |
| 2026-06-08 15:00 | 59.80 | 61.15 | 59.80 | 61.15 | 1,644,405 |
| 2026-06-08 14:00 | 57.70 | 59.90 | 57.60 | 59.90 | 975,754 |
| 2026-06-08 13:00 | 58.10 | 58.45 | 57.55 | 57.70 | 806,553 |
| 2026-06-08 12:00 | 59.25 | 59.30 | 58.05 | 58.10 | 971,440 |
| 2026-06-08 11:00 | 56.65 | 59.50 | 56.45 | 59.25 | 3,180,618 |
| 2026-06-08 10:00 | 54.95 | 57.50 | 53.75 | 56.60 | 3,208,349 |
| 2026-06-08 09:00 | 55.00 | 55.00 | 55.00 | 55.00 | 24,417 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 63.30 | 21,890,052 |
| 2026-06-08 | 61.15 | 11,857,060 |
| 2026-06-05 | 55.60 | 12,406,461 |
| 2026-06-04 | 62.80 | 8,567,397 |
| 2026-06-04 | 58.35 | 16,549,493 |
| 2026-06-03 | 61.90 | 20,719,102 |
| 2026-06-02 | 57.50 | 12,619,897 |
| 2026-06-01 | 52.30 | 9,446,455 |
| 2026-05-26 | 53.75 | 10,690,412 |
| 2026-05-25 | 55.35 | 10,213,757 |
| 2026-05-22 | 50.35 | 12,928,152 |
| 2026-05-21 | 47.44 | 17,131,235 |
| 2026-05-20 | 51.65 | 16,924,067 |
| 2026-05-18 | 47.10 | 6,225,214 |
| 2026-05-18 | 47.76 | 12,889,790 |
| 2026-05-15 | 50.55 | 10,248,626 |
| 2026-05-14 | 55.85 | 10,954,750 |
| 2026-05-13 | 52.15 | 13,663,808 |
| 2026-05-12 | 50.25 | 23,573,428 |
| 2026-05-12 | 50.25 | 23,573,428 |
| 2026-05-11 | 51.05 | 5,844,466 |
| 2026-05-08 | 46.44 | 13,034,517 |
| 2026-05-07 | 43.74 | 4,453,860 |
| 2026-05-06 | 42.26 | 2,588,301 |
| 2026-05-06 | 42.90 | 5,036,435 |
| 2026-05-05 | 41.70 | 2,726,449 |
| 2026-05-05 | 41.58 | 3,074,903 |
| 2026-05-05 | 41.58 | |
| 2026-05-04 | 41.24 | 2,759,795 |
| 2026-05-04 | 40.94 | 2,986,670 |
| Ex-date | Amount | Type |
|---|---|---|
| 2025-09-30 | 0.1630 | nakit |
| 2024-08-14 | 0.8152 | nakit |
| 2023-05-03 | 4.0000 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| QTEMZ | QNB PORTFÖY QNB TEMİZ ENERJİ ENDEKSİ HİSSE SENEDİ | 4.65% | 2026-04 |
| KVT | AK PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) FON | 2.47% | 2026-03 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.27% | 2026-04 |