ISIN: TRECAN200011 · TRY · ELEKTRİK GAZ VE SU / ELEKTRİK GAZ VE SU
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 1.45 | 1.46 | 1.43 | 1.44 | 37,214,770 |
| 2026-06-11 14:00 | 1.46 | 1.47 | 1.45 | 1.45 | 37,634,650 |
| 2026-06-11 13:00 | 1.46 | 1.46 | 1.45 | 1.46 | 11,182,869 |
| 2026-06-11 12:00 | 1.45 | 1.46 | 1.45 | 1.45 | 6,007,855 |
| 2026-06-11 11:00 | 1.47 | 1.47 | 1.45 | 1.46 | 23,731,233 |
| 2026-06-11 10:00 | 1.47 | 1.48 | 1.46 | 1.46 | 32,515,205 |
| 2026-06-11 09:00 | 1.47 | 1.47 | 1.47 | 1.47 | 6,445,159 |
| 2026-06-10 18:00 | 1.46 | 1.46 | 1.46 | 1.46 | 19,596,419 |
| 2026-06-10 17:00 | 1.47 | 1.47 | 1.45 | 1.47 | 45,089,454 |
| 2026-06-10 16:00 | 1.45 | 1.47 | 1.45 | 1.46 | 41,733,163 |
| 2026-06-10 15:00 | 1.46 | 1.47 | 1.45 | 1.46 | 43,399,395 |
| 2026-06-10 14:00 | 1.47 | 1.47 | 1.45 | 1.46 | 28,069,052 |
| 2026-06-10 13:00 | 1.47 | 1.47 | 1.46 | 1.47 | 12,718,170 |
| 2026-06-10 12:00 | 1.46 | 1.47 | 1.46 | 1.47 | 9,459,123 |
| 2026-06-10 11:00 | 1.49 | 1.49 | 1.46 | 1.47 | 113,528,768 |
| 2026-06-10 10:00 | 1.49 | 1.50 | 1.48 | 1.49 | 47,849,606 |
| 2026-06-10 09:00 | 1.49 | 1.49 | 1.49 | 1.49 | 4,380,948 |
| 2026-06-09 18:00 | 1.50 | 1.50 | 1.50 | 1.50 | 17,787,935 |
| 2026-06-09 17:00 | 1.50 | 1.50 | 1.49 | 1.49 | 34,666,082 |
| 2026-06-09 16:00 | 1.51 | 1.51 | 1.49 | 1.49 | 27,250,166 |
| 2026-06-09 15:00 | 1.51 | 1.52 | 1.50 | 1.51 | 54,750,482 |
| 2026-06-09 14:00 | 1.52 | 1.53 | 1.51 | 1.51 | 19,048,242 |
| 2026-06-09 13:00 | 1.53 | 1.53 | 1.52 | 1.53 | 8,058,803 |
| 2026-06-09 12:00 | 1.53 | 1.54 | 1.52 | 1.53 | 17,480,254 |
| 2026-06-09 11:00 | 1.53 | 1.54 | 1.52 | 1.53 | 32,780,821 |
| 2026-06-09 10:00 | 1.52 | 1.54 | 1.52 | 1.54 | 66,350,174 |
| 2026-06-09 09:00 | 1.53 | 1.53 | 1.53 | 1.53 | 8,147,410 |
| 2026-06-08 18:00 | 1.52 | 1.52 | 1.52 | 1.52 | 15,233,957 |
| 2026-06-08 17:00 | 1.53 | 1.53 | 1.51 | 1.53 | 64,153,009 |
| 2026-06-08 16:00 | 1.54 | 1.54 | 1.52 | 1.53 | 13,785,271 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 1.50 | 286,320,369 |
| 2026-06-08 | 1.52 | 357,770,110 |
| 2026-06-05 | 1.53 | 248,113,494 |
| 2026-06-04 | 1.55 | 231,119,263 |
| 2026-06-04 | 1.55 | 267,805,024 |
| 2026-06-03 | 1.55 | 528,417,900 |
| 2026-06-02 | 1.58 | 298,298,800 |
| 2026-06-01 | 1.54 | 321,130,770 |
| 2026-05-26 | 1.52 | 155,590,502 |
| 2026-05-25 | 1.52 | 409,124,400 |
| 2026-05-22 | 1.53 | 580,778,700 |
| 2026-05-21 | 1.45 | 629,562,500 |
| 2026-05-20 | 1.57 | 657,993,100 |
| 2026-05-18 | 1.60 | 578,775,999 |
| 2026-05-18 | 1.57 | 766,372,560 |
| 2026-05-15 | 1.65 | 572,238,100 |
| 2026-05-14 | 1.72 | 440,189,620 |
| 2026-05-13 | 1.72 | 618,300,570 |
| 2026-05-12 | 1.77 | 940,642,288 |
| 2026-05-12 | 1.74 | 1,038,386,900 |
| 2026-05-11 | 1.91 | 1,218,531,940 |
| 2026-05-08 | 1.85 | 684,839,160 |
| 2026-05-07 | 1.83 | 1,090,796,350 |
| 2026-05-06 | 1.77 | 582,285,102 |
| 2026-05-06 | 1.77 | 626,744,750 |
| 2026-05-05 | 1.80 | 1,396,425,137 |
| 2026-05-05 | 1.77 | 1,499,263,650 |
| 2026-05-05 | 1.77 | |
| 2026-05-04 | 1.74 | 573,851,848 |
| 2026-05-04 | 1.73 | 616,681,690 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| KVT | AK PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) FON | 4.77% | 2026-03 |
| ENJ | AKTİF PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) | 3.16% | 2026-04 |
| KHC | PARDUS PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİS | 3.02% | 2026-04 |
| MT1 | MT PORTFÖY BİRİNCİ SERBEST (DÖVİZ) FON | 2.89% | 2026-04 |
| IAE | İSTANBUL PORTFÖY AGRESİF DEĞİŞKEN FON | 2.21% | 2026-04 |
| DNK | TACİRLER PORTFÖY DENGE KATILIM SERBEST FON | 1.72% | 2026-04 |
| HFR | A1 CAPİTAL PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE | 1.59% | 2026-04 |
| CVL | A1 CAPİTAL PORTFÖY ÇOKLU VARLIK KATILIM FONU | 1.59% | 2026-04 |
| KNJ | KUVEYT TÜRK PORTFÖY ENERJİ KATILIM FONU | 1.50% | 2026-05 |
| CAH | A1 CAPİTAL PORTFÖY HİSSE SENEDİ SERBEST FON (HİSSE | 0.99% | 2026-04 |
| MPS | AKTİF PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİSS | 0.93% | 2026-04 |
| KHA | PARDUS PORTFÖY İKİNCİ HİSSE SENEDİ (TL) FONU (HİSS | 0.87% | 2026-04 |
| MBR | MT PORTFÖY BİRİNCİ BORÇLANMA ARAÇLARI FONU | 0.84% | 2026-04 |
| STI | ATLAS PORTFÖY SENTİMENT SERBEST FON | 0.79% | 2026-04 |
| DGF | A1 CAPİTAL PORTFÖY DEĞİŞKEN FON | 0.73% | 2026-04 |
| FRZ | AZİMUT PORTFÖY FRZ SERBEST ÖZEL FON | 0.42% | 2026-03 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.38% | 2026-05 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.24% | 2026-04 |