ISIN: TREAYDM00024 · TRY · ELEKTRİK GAZ VE SU / ELEKTRİK GAZ VE SU
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 18:00 | 25.48 | 25.48 | 25.48 | 25.48 | 66,407 |
| 2026-06-11 17:00 | 25.52 | 26.00 | 25.30 | 25.60 | 314,710 |
| 2026-06-11 16:00 | 25.54 | 25.58 | 25.38 | 25.52 | 140,076 |
| 2026-06-11 15:00 | 25.84 | 25.90 | 25.50 | 25.54 | 146,833 |
| 2026-06-11 14:00 | 26.00 | 26.24 | 25.72 | 25.80 | 331,127 |
| 2026-06-11 13:00 | 25.74 | 26.10 | 25.66 | 25.94 | 254,503 |
| 2026-06-11 12:00 | 26.10 | 26.14 | 25.58 | 25.74 | 229,488 |
| 2026-06-11 11:00 | 26.30 | 26.42 | 26.04 | 26.16 | 137,945 |
| 2026-06-11 10:00 | 26.10 | 26.68 | 26.00 | 26.30 | 288,402 |
| 2026-06-11 09:00 | 26.10 | 26.10 | 26.10 | 26.10 | 5,038 |
| 2026-06-10 18:00 | 26.02 | 26.02 | 26.02 | 26.02 | 27,817 |
| 2026-06-10 17:00 | 26.12 | 26.30 | 26.04 | 26.12 | 308,108 |
| 2026-06-10 16:00 | 26.04 | 26.30 | 26.00 | 26.14 | 205,804 |
| 2026-06-10 15:00 | 26.06 | 26.10 | 25.92 | 26.04 | 133,691 |
| 2026-06-10 14:00 | 26.14 | 26.34 | 25.98 | 26.06 | 133,964 |
| 2026-06-10 13:00 | 26.32 | 26.32 | 26.10 | 26.14 | 124,908 |
| 2026-06-10 12:00 | 26.10 | 26.42 | 25.94 | 26.28 | 263,643 |
| 2026-06-10 11:00 | 26.56 | 26.56 | 26.04 | 26.10 | 296,106 |
| 2026-06-10 10:00 | 26.04 | 26.60 | 25.94 | 26.54 | 572,373 |
| 2026-06-10 09:00 | 26.10 | 26.10 | 26.10 | 26.10 | 365 |
| 2026-06-09 18:00 | 26.04 | 26.04 | 26.04 | 26.04 | 15,720 |
| 2026-06-09 17:00 | 26.38 | 26.48 | 26.04 | 26.04 | 343,952 |
| 2026-06-09 16:00 | 25.96 | 26.42 | 25.94 | 26.38 | 469,804 |
| 2026-06-09 15:00 | 26.20 | 26.20 | 25.80 | 25.96 | 234,935 |
| 2026-06-09 14:00 | 25.98 | 26.46 | 25.88 | 26.24 | 562,368 |
| 2026-06-09 13:00 | 26.06 | 26.10 | 25.92 | 26.00 | 80,714 |
| 2026-06-09 12:00 | 26.04 | 26.16 | 26.04 | 26.10 | 93,772 |
| 2026-06-09 11:00 | 25.92 | 26.32 | 25.70 | 26.00 | 361,382 |
| 2026-06-09 10:00 | 26.08 | 26.30 | 25.82 | 25.92 | 512,416 |
| 2026-06-09 09:00 | 26.10 | 26.10 | 26.10 | 26.10 | 4,227 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-11 | 25.48 | 1,914,529 |
| 2026-06-11 | 25.48 | 1,914,529 |
| 2026-06-10 | 26.02 | 2,066,779 |
| 2026-06-09 | 26.04 | 2,679,290 |
| 2026-06-08 | 26.12 | 3,148,286 |
| 2026-06-05 | 25.92 | 1,756,547 |
| 2026-06-04 | 25.92 | 1,369,396 |
| 2026-06-04 | 25.60 | 1,540,031 |
| 2026-06-03 | 26.08 | 1,899,029 |
| 2026-06-02 | 27.02 | 2,497,571 |
| 2026-06-01 | 25.64 | 2,851,428 |
| 2026-05-26 | 24.74 | 837,734 |
| 2026-05-25 | 25.00 | 1,206,046 |
| 2026-05-22 | 24.62 | 3,090,977 |
| 2026-05-21 | 24.10 | 1,882,559 |
| 2026-05-20 | 25.10 | 2,548,241 |
| 2026-05-18 | 25.70 | 1,262,930 |
| 2026-05-18 | 25.30 | 2,132,804 |
| 2026-05-15 | 26.52 | 2,047,997 |
| 2026-05-14 | 27.70 | 2,479,674 |
| 2026-05-13 | 26.82 | 2,316,918 |
| 2026-05-12 | 27.86 | 2,067,403 |
| 2026-05-12 | 27.56 | 3,353,262 |
| 2026-05-11 | 28.20 | 5,498,439 |
| 2026-05-08 | 27.86 | 3,841,982 |
| 2026-05-07 | 28.10 | 13,897,161 |
| 2026-05-06 | 29.44 | 1,817,151 |
| 2026-05-06 | 29.50 | 3,574,822 |
| 2026-05-05 | 28.72 | 2,971,760 |
| 2026-05-05 | 28.86 | 3,959,756 |
| Ex-date | Amount | Type |
|---|---|---|
| 2024-07-30 | 0.5458 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| TLH | AURA PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ YOĞUN | 8.03% | 2026-04 |
| NKC | NEO PORTFÖY İKİNCİ HİSSE SENEDİ FONU (HİSSE SENEDİ | 7.01% | 2026-04 |
| DRA | NEO PORTFÖY DORA SERBEST FON | 6.91% | 2026-04 |
| GSL | AZİMUT PORTFÖY GIPTA SERBEST ÖZEL FON | 6.62% | 2026-03 |
| ENJ | AKTİF PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) | 3.94% | 2026-04 |
| KVT | AK PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) FON | 3.34% | 2026-03 |
| HMS | HSBC PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ (TL) F | 2.51% | 2026-05 |
| BDC | AURA PORTFÖY BODRUM SERBEST FON | 2.24% | 2026-04 |
| IYB | AURA PORTFÖY DEĞİŞKEN FON | 2.06% | 2026-04 |
| BID | QNB PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENEDİ ( | 1.58% | 2026-05 |
| IML | İŞ PORTFÖY MODEL PORTFÖY HİSSE SENEDİ (TL) FONU (H | 1.42% | 2026-04 |
| SRL | PARDUS PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ (TL) | 1.25% | 2026-04 |
| GOH | GARANTİ PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENE | 0.87% | 2026-05 |
| ICC | ICBC TURKEY PORTFÖY İKİNCİ DEĞİŞKEN FON | 0.59% | 2026-03 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.43% | 2026-04 |
| YPC | YAPI KREDİ PORTFÖY SÜRDÜRÜLEBİLİRLİK DEĞİŞKEN FON | 0.34% | 2026-04 |
| ICF | ICBC TURKEY PORTFÖY HİSSE SENEDİ FONU (HİSSE SENED | 0.25% | 2026-03 |
| GNS | GARANTİ PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL | 0.24% | 2026-03 |
| DPZ | DENİZ PORTFÖY YAZ SERBEST (DÖVİZ) ÖZEL FON | 0.18% | 2026-03 |
| GIE | GARANTİ PORTFÖY GARANTİ BBVA İKLİM ENDEKSİ HİSSE S | 0.15% | 2026-04 |
| MAS | MARMARA CAPİTAL PORTFÖY HİSSE SENEDİ SERBEST (TL) | 0.01% | 2025-12 |
| TI2 | İŞ PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENEDİ YO | 0.01% | 2026-03 |