ISIN: TREENRY00016 · TRY · ELEKTRİK GAZ VE SU / ELEKTRİK GAZ VE SU
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 8.57 | 8.60 | 8.52 | 8.53 | 1,169,676 |
| 2026-06-11 14:00 | 8.59 | 8.64 | 8.57 | 8.58 | 1,387,360 |
| 2026-06-11 13:00 | 8.60 | 8.60 | 8.56 | 8.59 | 894,441 |
| 2026-06-11 12:00 | 8.63 | 8.63 | 8.57 | 8.59 | 1,227,604 |
| 2026-06-11 11:00 | 8.64 | 8.69 | 8.60 | 8.63 | 1,204,480 |
| 2026-06-11 10:00 | 8.52 | 8.66 | 8.48 | 8.64 | 2,332,016 |
| 2026-06-11 09:00 | 8.52 | 8.52 | 8.52 | 8.52 | 17,089 |
| 2026-06-10 18:00 | 8.52 | 8.52 | 8.52 | 8.52 | 400,083 |
| 2026-06-10 17:00 | 8.53 | 8.56 | 8.48 | 8.54 | 1,720,667 |
| 2026-06-10 16:00 | 8.46 | 8.59 | 8.45 | 8.52 | 2,163,006 |
| 2026-06-10 15:00 | 8.40 | 8.49 | 8.40 | 8.46 | 784,348 |
| 2026-06-10 14:00 | 8.52 | 8.52 | 8.38 | 8.41 | 2,081,135 |
| 2026-06-10 13:00 | 8.52 | 8.54 | 8.49 | 8.52 | 417,195 |
| 2026-06-10 12:00 | 8.47 | 8.52 | 8.45 | 8.51 | 1,373,220 |
| 2026-06-10 11:00 | 8.55 | 8.55 | 8.46 | 8.47 | 958,711 |
| 2026-06-10 10:00 | 8.52 | 8.56 | 8.44 | 8.55 | 2,321,307 |
| 2026-06-10 09:00 | 8.52 | 8.52 | 8.52 | 8.52 | 15,060 |
| 2026-06-09 18:00 | 8.47 | 8.47 | 8.47 | 8.47 | 620,914 |
| 2026-06-09 17:00 | 8.63 | 8.63 | 8.43 | 8.51 | 6,932,625 |
| 2026-06-09 16:00 | 8.65 | 8.67 | 8.61 | 8.62 | 1,289,776 |
| 2026-06-09 15:00 | 8.73 | 8.73 | 8.63 | 8.65 | 2,104,271 |
| 2026-06-09 14:00 | 8.74 | 8.75 | 8.72 | 8.73 | 723,838 |
| 2026-06-09 13:00 | 8.77 | 8.79 | 8.74 | 8.75 | 424,764 |
| 2026-06-09 12:00 | 8.77 | 8.80 | 8.73 | 8.77 | 1,277,778 |
| 2026-06-09 11:00 | 8.76 | 8.79 | 8.75 | 8.76 | 708,386 |
| 2026-06-09 10:00 | 8.86 | 8.91 | 8.76 | 8.77 | 3,306,944 |
| 2026-06-09 09:00 | 8.85 | 8.85 | 8.85 | 8.85 | 31,127 |
| 2026-06-08 18:00 | 8.83 | 8.83 | 8.83 | 8.83 | 135,882 |
| 2026-06-08 17:00 | 8.78 | 8.86 | 8.77 | 8.83 | 2,204,181 |
| 2026-06-08 16:00 | 8.79 | 8.80 | 8.76 | 8.78 | 914,313 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 8.47 | 17,420,423 |
| 2026-06-08 | 8.83 | 17,799,267 |
| 2026-06-05 | 8.68 | 20,747,396 |
| 2026-06-04 | 8.84 | 24,708,436 |
| 2026-06-04 | 8.91 | 32,332,111 |
| 2026-06-03 | 8.80 | 26,959,934 |
| 2026-06-02 | 8.98 | 43,904,411 |
| 2026-06-01 | 8.79 | 92,831,895 |
| 2026-05-26 | 8.81 | 13,161,561 |
| 2026-05-25 | 8.69 | 16,132,170 |
| 2026-05-22 | 8.64 | 33,036,298 |
| 2026-05-21 | 8.23 | 33,384,419 |
| 2026-05-20 | 8.71 | 39,718,251 |
| 2026-05-18 | 8.65 | 38,498,420 |
| 2026-05-18 | 8.65 | 38,778,420 |
| 2026-05-15 | 8.60 | 15,995,610 |
| 2026-05-14 | 8.77 | 17,034,956 |
| 2026-05-13 | 8.76 | 25,404,081 |
| 2026-05-12 | 9.02 | 48,208,748 |
| 2026-05-12 | 8.98 | 57,897,251 |
| 2026-05-11 | 8.94 | 70,763,880 |
| 2026-05-08 | 9.01 | 18,013,491 |
| 2026-05-07 | 8.98 | 39,548,664 |
| 2026-05-06 | 9.01 | 107,270,661 |
| 2026-05-06 | 9.00 | 110,646,045 |
| 2026-05-05 | 9.01 | 103,258,373 |
| 2026-05-05 | 9.01 | 103,315,998 |
| 2026-05-05 | 9.01 | |
| 2026-05-04 | 9.03 | 31,717,768 |
| 2026-05-04 | 8.97 | 34,022,131 |
| Ex-date | Amount | Type |
|---|---|---|
| 2026-08-25 | 0.0167 | nakit |
| 2026-08-25 | 0.0167 | nakit |
| 2025-08-11 | 0.0111 | nakit |
| 2024-07-25 | 0.3448 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| GSL | AZİMUT PORTFÖY GIPTA SERBEST ÖZEL FON | 9.33% | 2026-03 |
| ENJ | AKTİF PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) | 4.12% | 2026-04 |
| USO | AZİMUT PORTFÖY ÜÇÜNCÜ PY SERBEST ÖZEL FON | 2.68% | 2026-02 |
| GBH | GARANTİ PORTFÖY BİRİNCİ HİSSE SENEDİ SERBEST FON ( | 1.18% | 2026-05 |
| NPH | NUROL PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSSE SEN | 0.97% | 2026-05 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.60% | 2026-05 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.46% | 2026-04 |
| TPR | İŞ PORTFÖY PY HİSSE SENEDİ (TL) ÖZEL FONU (HİSSE S | 0.41% | 2026-03 |
| BUV | BULLS PORTFÖY VOLTRAN SERBEST (TL) FON | 0.40% | 2026-05 |
| GNS | GARANTİ PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL | 0.33% | 2026-03 |
| IKP | İŞ PORTFÖY YENİLENEBİLİR ENERJİ KARMA FON | 0.11% | 2021-03 |