ISIN: TREARAS00039 · TRY · ELEKTRİK GAZ VE SU / ELEKTRİK GAZ VE SU
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 113.20 | 113.30 | 112.30 | 112.50 | 13,662 |
| 2026-06-11 14:00 | 112.80 | 114.10 | 112.20 | 113.20 | 30,356 |
| 2026-06-11 13:00 | 112.30 | 112.90 | 112.00 | 112.80 | 9,701 |
| 2026-06-11 12:00 | 112.60 | 113.10 | 111.90 | 112.30 | 12,151 |
| 2026-06-11 11:00 | 113.40 | 114.10 | 112.50 | 112.60 | 22,111 |
| 2026-06-11 10:00 | 111.50 | 115.00 | 111.50 | 113.40 | 99,299 |
| 2026-06-11 09:00 | 111.70 | 111.70 | 111.70 | 111.70 | 938 |
| 2026-06-10 18:00 | 111.70 | 111.70 | 111.70 | 111.70 | 27,754 |
| 2026-06-10 17:00 | 111.40 | 112.60 | 110.80 | 111.90 | 55,863 |
| 2026-06-10 16:00 | 110.70 | 112.60 | 110.30 | 111.30 | 40,631 |
| 2026-06-10 15:00 | 110.30 | 111.00 | 110.20 | 110.60 | 12,125 |
| 2026-06-10 14:00 | 110.90 | 110.90 | 110.20 | 110.20 | 24,246 |
| 2026-06-10 13:00 | 111.00 | 111.80 | 110.80 | 110.90 | 26,185 |
| 2026-06-10 12:00 | 111.80 | 111.80 | 110.80 | 110.90 | 40,051 |
| 2026-06-10 11:00 | 114.40 | 114.60 | 110.40 | 111.90 | 126,727 |
| 2026-06-10 10:00 | 115.20 | 115.30 | 113.40 | 114.50 | 26,625 |
| 2026-06-10 09:00 | 115.20 | 115.20 | 115.20 | 115.20 | 654 |
| 2026-06-09 18:00 | 115.20 | 115.20 | 115.20 | 115.20 | 25,013 |
| 2026-06-09 17:00 | 115.00 | 115.90 | 113.70 | 114.60 | 65,574 |
| 2026-06-09 16:00 | 116.50 | 116.50 | 115.00 | 115.00 | 59,944 |
| 2026-06-09 15:00 | 117.70 | 118.00 | 116.40 | 116.40 | 61,517 |
| 2026-06-09 14:00 | 117.90 | 118.70 | 117.40 | 117.80 | 64,899 |
| 2026-06-09 13:00 | 114.30 | 119.40 | 114.00 | 117.90 | 126,069 |
| 2026-06-09 12:00 | 114.30 | 114.80 | 113.40 | 114.40 | 32,674 |
| 2026-06-09 11:00 | 113.50 | 114.70 | 112.00 | 114.30 | 75,279 |
| 2026-06-09 10:00 | 117.20 | 117.20 | 111.40 | 113.50 | 125,072 |
| 2026-06-09 09:00 | 117.20 | 117.20 | 117.20 | 117.20 | 437 |
| 2026-06-08 18:00 | 115.50 | 115.50 | 115.50 | 115.50 | 12,712 |
| 2026-06-08 17:00 | 114.20 | 114.80 | 113.90 | 114.70 | 46,415 |
| 2026-06-08 16:00 | 114.80 | 115.10 | 114.20 | 114.20 | 22,756 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 115.20 | 636,478 |
| 2026-06-08 | 115.50 | 304,533 |
| 2026-06-05 | 116.10 | 883,020 |
| 2026-06-04 | 121.00 | 286,017 |
| 2026-06-04 | 122.30 | 322,581 |
| 2026-06-03 | 122.00 | 523,755 |
| 2026-06-02 | 126.40 | 1,101,522 |
| 2026-06-01 | 124.50 | 1,556,447 |
| 2026-05-26 | 113.60 | 164,881 |
| 2026-05-25 | 110.90 | 258,581 |
| 2026-05-22 | 109.50 | 444,296 |
| 2026-05-21 | 106.60 | 267,365 |
| 2026-05-20 | 111.90 | 378,435 |
| 2026-05-18 | 114.80 | 506,342 |
| 2026-05-18 | 111.00 | 349,228 |
| 2026-05-15 | 114.80 | 506,342 |
| 2026-05-14 | 112.90 | 468,219 |
| 2026-05-13 | 111.00 | 576,004 |
| 2026-05-12 | 110.40 | 39,266 |
| 2026-05-12 | 116.80 | 1,223,724 |
| 2026-05-11 | 110.40 | 372,345 |
| 2026-05-08 | 108.50 | 586,329 |
| 2026-05-07 | 107.80 | 402,796 |
| 2026-05-06 | 104.30 | 169,683 |
| 2026-05-06 | 104.00 | 275,814 |
| 2026-05-05 | 103.40 | 48,181 |
| 2026-05-05 | 105.00 | 229,345 |
| 2026-05-05 | 105.00 | |
| 2026-05-04 | 104.40 | 293,378 |
| 2026-05-04 | 104.40 | 293,378 |
| Ex-date | Amount | Type |
|---|---|---|
| 2025-08-18 | 2.2000 | nakit |
| 2024-09-23 | 0.9137 | nakit |
| 2023-07-17 | 0.3383 | nakit |
| 2022-08-01 | 2.4532 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| NRC | NEO PORTFÖY BİRİNCİ DEĞİŞKEN FON | 4.90% | 2026-04 |
| NHY | NEO PORTFÖY BİRİNCİ HİSSE SENEDİ (TL) FONU (HİSSE | 4.71% | 2026-04 |
| ENJ | AKTİF PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) | 4.47% | 2026-04 |
| TI2 | İŞ PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENEDİ YO | 4.38% | 2026-03 |
| KPA | KUVEYT TÜRK PORTFÖY KAR PAYI ÖDEYEN KATILIM HİSSE | 4.22% | 2026-05 |
| KNJ | KUVEYT TÜRK PORTFÖY ENERJİ KATILIM FONU | 4.13% | 2026-05 |
| KVT | AK PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) FON | 3.90% | 2026-03 |
| IKP | İŞ PORTFÖY YENİLENEBİLİR ENERJİ KARMA FON | 3.29% | 2021-03 |
| GSL | AZİMUT PORTFÖY GIPTA SERBEST ÖZEL FON | 2.23% | 2026-03 |
| KPC | KUVEYT TÜRK PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU | 2.19% | 2026-05 |
| TPR | İŞ PORTFÖY PY HİSSE SENEDİ (TL) ÖZEL FONU (HİSSE S | 2.06% | 2026-03 |
| KPU | KUVEYT TÜRK PORTFÖY İKİNCİ KATILIM HİSSE SENEDİ (T | 2.05% | 2026-05 |
| RYU | ROTA PORTFÖY YİRMİÜÇÜNCÜ SERBEST (DÖVİZ) FON | 1.93% | 2025-04 |
| KUD | KUVEYT TÜRK PORTFÖY DİNAMİK KATILIM FONU | 1.40% | 2026-05 |
| KU3 | KUVEYT TÜRK PORTFÖY ÜÇÜNCÜ KATILIM FONU | 1.10% | 2026-05 |
| NKT | NUROL PORTFÖY BİRİNCİ KATILIM HİSSE SENEDİ FONU (H | 0.99% | 2026-05 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.44% | 2026-04 |
| KTM | KUVEYT TÜRK PORTFÖY BİRİNCİ KATILIM (TL) FONU | 0.38% | 2026-05 |
| GKV | GARANTİ PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (Hİ | 0.14% | 2026-03 |
| GNS | GARANTİ PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL | 0.08% | 2026-03 |
| GPF | GARANTİ PORTFÖY ÇOKLU VARLIK KATILIM FONU | 0.06% | 2026-05 |