ISIN: TRECWEN00012 · TRY · ELEKTRİK GAZ VE SU / ELEKTRİK GAZ VE SU
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 36.58 | 36.64 | 36.00 | 36.02 | 1,323,872 |
| 2026-06-11 14:00 | 36.60 | 36.86 | 36.54 | 36.58 | 1,080,368 |
| 2026-06-11 13:00 | 36.68 | 36.72 | 36.52 | 36.62 | 610,851 |
| 2026-06-11 12:00 | 36.80 | 36.86 | 36.52 | 36.68 | 883,295 |
| 2026-06-11 11:00 | 37.00 | 37.04 | 36.72 | 36.80 | 1,268,940 |
| 2026-06-11 10:00 | 36.84 | 37.24 | 36.62 | 37.00 | 3,407,862 |
| 2026-06-11 09:00 | 36.82 | 36.82 | 36.82 | 36.82 | 70,148 |
| 2026-06-10 18:00 | 36.70 | 36.70 | 36.70 | 36.70 | 642,611 |
| 2026-06-10 17:00 | 37.00 | 37.26 | 36.70 | 36.84 | 1,995,691 |
| 2026-06-10 16:00 | 36.98 | 37.32 | 36.54 | 36.98 | 1,772,967 |
| 2026-06-10 15:00 | 36.66 | 37.08 | 36.62 | 36.98 | 1,198,145 |
| 2026-06-10 14:00 | 36.80 | 36.90 | 36.54 | 36.62 | 1,077,159 |
| 2026-06-10 13:00 | 36.46 | 36.82 | 36.42 | 36.76 | 1,464,397 |
| 2026-06-10 12:00 | 36.56 | 36.64 | 36.34 | 36.50 | 1,517,234 |
| 2026-06-10 11:00 | 37.64 | 37.66 | 36.54 | 36.58 | 2,844,191 |
| 2026-06-10 10:00 | 37.06 | 38.04 | 36.76 | 37.64 | 6,141,109 |
| 2026-06-10 09:00 | 37.06 | 37.06 | 37.06 | 37.06 | 103,254 |
| 2026-06-09 18:00 | 37.08 | 37.08 | 37.06 | 37.06 | 127,659 |
| 2026-06-09 17:00 | 37.30 | 37.42 | 37.00 | 37.10 | 2,200,127 |
| 2026-06-09 16:00 | 37.38 | 37.68 | 37.16 | 37.28 | 2,029,164 |
| 2026-06-09 15:00 | 38.10 | 38.28 | 37.36 | 37.38 | 2,854,803 |
| 2026-06-09 14:00 | 38.20 | 38.32 | 37.98 | 38.06 | 1,313,973 |
| 2026-06-09 13:00 | 38.32 | 38.32 | 38.18 | 38.18 | 368,219 |
| 2026-06-09 12:00 | 38.54 | 38.56 | 38.20 | 38.30 | 843,730 |
| 2026-06-09 11:00 | 38.42 | 38.54 | 38.22 | 38.54 | 1,183,292 |
| 2026-06-09 10:00 | 38.64 | 39.34 | 38.16 | 38.40 | 4,781,259 |
| 2026-06-09 09:00 | 38.64 | 38.64 | 38.64 | 38.64 | 62,564 |
| 2026-06-08 18:00 | 38.60 | 38.60 | 38.60 | 38.60 | 389,952 |
| 2026-06-08 17:00 | 39.52 | 39.68 | 38.52 | 38.70 | 4,899,489 |
| 2026-06-08 16:00 | 39.78 | 39.80 | 39.50 | 39.50 | 1,101,514 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 37.06 | 15,764,790 |
| 2026-06-08 | 38.60 | 17,669,020 |
| 2026-06-05 | 40.54 | 27,747,478 |
| 2026-06-04 | 39.84 | 19,250,836 |
| 2026-06-04 | 39.94 | 22,520,317 |
| 2026-06-03 | 40.90 | 38,338,750 |
| 2026-06-02 | 43.00 | 122,324,258 |
| 2026-06-01 | 41.50 | 58,096,267 |
| 2026-05-26 | 39.42 | 26,054,266 |
| 2026-05-25 | 39.62 | 59,976,079 |
| 2026-05-22 | 36.02 | 49,065,067 |
| 2026-05-21 | 33.44 | 17,237,755 |
| 2026-05-20 | 36.90 | 23,725,099 |
| 2026-05-18 | 35.72 | 13,148,577 |
| 2026-05-18 | 35.72 | 13,148,577 |
| 2026-05-15 | 37.50 | 11,849,086 |
| 2026-05-14 | 39.46 | 22,963,235 |
| 2026-05-13 | 38.34 | 25,313,421 |
| 2026-05-12 | 39.08 | 26,079,002 |
| 2026-05-12 | 40.20 | 28,733,372 |
| 2026-05-11 | 40.00 | 43,359,382 |
| 2026-05-08 | 37.60 | 23,908,002 |
| 2026-05-07 | 37.80 | 28,636,829 |
| 2026-05-06 | 38.62 | 41,300,790 |
| 2026-05-06 | 38.88 | 43,952,057 |
| 2026-05-05 | 36.28 | 30,271,997 |
| 2026-05-05 | 36.40 | 32,108,988 |
| 2026-05-05 | 36.40 | |
| 2026-05-04 | 35.92 | 19,885,633 |
| 2026-05-04 | 35.80 | 22,398,301 |
| Ex-date | Amount | Type |
|---|---|---|
| 2024-08-29 | 0.7664 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| DKR | DENİZ PORTFÖY ONDÖRDÜNCÜ SERBEST FON | 34.17% | 2026-05 |
| PRF | AZİMUT PORTFÖY IRF SERBEST (DÖVİZ) ÖZEL FON | 24.40% | 2026-01 |
| QTEMZ | QNB PORTFÖY QNB TEMİZ ENERJİ ENDEKSİ HİSSE SENEDİ | 19.34% | 2026-04 |
| ENJ | AKTİF PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) | 6.46% | 2026-04 |
| GSL | AZİMUT PORTFÖY GIPTA SERBEST ÖZEL FON | 6.06% | 2026-03 |
| KVT | AK PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) FON | 5.70% | 2026-03 |
| DXP | DENİZ PORTFÖY İHRACATÇI ŞİRKETLER HİSSE SENEDİ FON | 4.38% | 2026-05 |
| MTK | MT PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİSSE S | 4.29% | 2026-04 |
| RKH | RE-PIE PORTFÖY KATILIM HİSSE SENEDİ SERBEST (TL) F | 4.22% | 2026-04 |
| DDF | DENİZ PORTFÖY DİNAMO HİSSE SENEDİ SERBEST (TL) FON | 3.79% | 2026-05 |
| ONE | AKTİF PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST (TL) FO | 3.75% | 2026-04 |
| MJH | AKTİF PORTFÖY FORTUNA SERBEST FON | 3.25% | 2026-04 |
| SLG | QNB PORTFÖY ALGORİTMİK STRATEJİLER HİSSE SENEDİ FO | 3.20% | 2026-05 |
| OMC | QNB PORTFÖY ORKİDE SERBEST (DÖVİZ) ÖZEL FON | 3.17% | 2026-01 |
| KHC | PARDUS PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİS | 3.09% | 2026-04 |
| IJL | İSTANBUL PORTFÖY SPİCA SERBEST (DÖVİZ) FON | 3.04% | 2025-12 |
| KNJ | KUVEYT TÜRK PORTFÖY ENERJİ KATILIM FONU | 3.00% | 2026-05 |
| DLD | DENİZ PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ FONU | 2.93% | 2026-05 |
| HFR | A1 CAPİTAL PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE | 2.91% | 2026-04 |
| DRA | NEO PORTFÖY DORA SERBEST FON | 2.18% | 2026-04 |
| ASJ | AKTİF PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENEDİ | 2.08% | 2026-04 |
| BLA | BULLS PORTFÖY ALGORİTMİK HİSSE SENEDİ SERBEST (TL) | 2.03% | 2026-02 |
| RD1 | ROTA PORTFÖY BİRİNCİ DEĞİŞKEN FON | 1.96% | 2026-05 |
| MPS | AKTİF PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİSS | 1.91% | 2026-04 |
| VRK | DENİZ PORTFÖY ÇOKLU VARLIK KATILIM FONU | 1.80% | 2026-05 |
| CVL | A1 CAPİTAL PORTFÖY ÇOKLU VARLIK KATILIM FONU | 1.66% | 2026-04 |
| DKH | DENİZ PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİSS | 1.45% | 2026-05 |
| RIK | RE-PIE PORTFÖY İKİNCİ DEĞİŞKEN FON | 1.04% | 2026-04 |
| GKV | GARANTİ PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (Hİ | 0.84% | 2026-03 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.47% | 2026-05 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.44% | 2026-04 |
| FSU | TERA PORTFÖY FON SEPETİ FONU | 0.31% | 2026-05 |
| GNS | GARANTİ PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL | 0.22% | 2026-03 |
| TTE | İŞ PORTFÖY BIST TEKNOLOJİ AĞIRLIK SINIRLAMALI ENDE | 0.17% | 2026-03 |
| KME | KUVEYT TÜRK PORTFÖY TEMKİNLİ KATILIM FONU | 0.16% | 2026-05 |
| GPF | GARANTİ PORTFÖY ÇOKLU VARLIK KATILIM FONU | 0.12% | 2026-05 |
| TLY | TERA PORTFÖY BİRİNCİ SERBEST FON | 0.07% | 2026-04 |