ISIN: TREICNT00027 · TRY · ELEKTRİK GAZ VE SU / ELEKTRİK GAZ VE SU
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 4.72 | 4.72 | 4.65 | 4.66 | 2,138,786 |
| 2026-06-11 14:00 | 4.63 | 4.77 | 4.62 | 4.73 | 5,696,620 |
| 2026-06-11 13:00 | 4.66 | 4.66 | 4.63 | 4.64 | 981,111 |
| 2026-06-11 12:00 | 4.70 | 4.71 | 4.59 | 4.66 | 5,403,480 |
| 2026-06-11 11:00 | 4.71 | 4.73 | 4.68 | 4.70 | 2,515,036 |
| 2026-06-11 10:00 | 4.65 | 4.73 | 4.61 | 4.71 | 5,274,586 |
| 2026-06-11 09:00 | 4.65 | 4.65 | 4.65 | 4.65 | 12,851 |
| 2026-06-10 18:00 | 4.63 | 4.63 | 4.63 | 4.63 | 162,352 |
| 2026-06-10 17:00 | 4.63 | 4.66 | 4.62 | 4.64 | 4,442,546 |
| 2026-06-10 16:00 | 4.66 | 4.67 | 4.63 | 4.64 | 2,642,364 |
| 2026-06-10 15:00 | 4.67 | 4.69 | 4.64 | 4.66 | 2,036,116 |
| 2026-06-10 14:00 | 4.72 | 4.73 | 4.66 | 4.68 | 1,846,326 |
| 2026-06-10 13:00 | 4.73 | 4.75 | 4.71 | 4.72 | 991,106 |
| 2026-06-10 12:00 | 4.74 | 4.74 | 4.71 | 4.73 | 1,453,869 |
| 2026-06-10 11:00 | 4.82 | 4.82 | 4.71 | 4.73 | 2,529,844 |
| 2026-06-10 10:00 | 4.76 | 4.85 | 4.72 | 4.81 | 4,787,739 |
| 2026-06-10 09:00 | 4.76 | 4.76 | 4.76 | 4.76 | 201,824 |
| 2026-06-09 18:00 | 4.75 | 4.75 | 4.75 | 4.75 | 354,960 |
| 2026-06-09 17:00 | 4.79 | 4.83 | 4.76 | 4.78 | 3,994,230 |
| 2026-06-09 16:00 | 4.78 | 4.86 | 4.77 | 4.79 | 3,019,587 |
| 2026-06-09 15:00 | 4.83 | 4.84 | 4.76 | 4.79 | 3,845,626 |
| 2026-06-09 14:00 | 4.90 | 4.90 | 4.83 | 4.83 | 2,343,536 |
| 2026-06-09 13:00 | 4.89 | 4.95 | 4.86 | 4.91 | 2,553,602 |
| 2026-06-09 12:00 | 4.91 | 4.96 | 4.87 | 4.89 | 3,805,507 |
| 2026-06-09 11:00 | 4.82 | 4.93 | 4.81 | 4.92 | 4,660,452 |
| 2026-06-09 10:00 | 4.85 | 4.89 | 4.81 | 4.82 | 3,796,502 |
| 2026-06-09 09:00 | 4.85 | 4.85 | 4.85 | 4.85 | 73,345 |
| 2026-06-08 18:00 | 4.84 | 4.84 | 4.84 | 4.84 | 153,271 |
| 2026-06-08 17:00 | 4.81 | 4.85 | 4.81 | 4.84 | 2,030,875 |
| 2026-06-08 16:00 | 4.86 | 4.87 | 4.81 | 4.81 | 1,378,423 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 4.75 | 28,447,347 |
| 2026-06-08 | 4.84 | 31,795,400 |
| 2026-06-05 | 4.75 | 16,839,053 |
| 2026-06-04 | 4.79 | 32,537,989 |
| 2026-06-04 | 4.79 | 32,537,989 |
| 2026-06-03 | 5.10 | 30,123,936 |
| 2026-06-02 | 5.23 | 43,568,856 |
| 2026-06-01 | 5.10 | 81,477,151 |
| 2026-05-26 | 4.75 | 9,179,901 |
| 2026-05-25 | 4.83 | 18,251,119 |
| 2026-05-22 | 4.74 | 47,035,372 |
| 2026-05-21 | 4.42 | 25,868,517 |
| 2026-05-20 | 4.78 | 40,339,642 |
| 2026-05-18 | 10.28 | 19,612,578 |
| 2026-05-18 | 4.75 | 53,918,668 |
| 2026-05-15 | 5.09 | 30,465,339 |
| 2026-05-14 | 5.19 | 35,159,009 |
| 2026-05-13 | 5.14 | 35,465,143 |
| 2026-05-12 | 11.78 | 20,554,896 |
| 2026-05-12 | 5.45 | 53,106,807 |
| 2026-05-11 | 5.45 | 52,836,346 |
| 2026-05-08 | 5.30 | 68,355,485 |
| 2026-05-07 | 5.36 | 83,609,244 |
| 2026-05-06 | 11.03 | 1,170,102 |
| 2026-05-06 | 5.16 | 57,246,799 |
| 2026-05-05 | 11.14 | 6,847,863 |
| 2026-05-05 | 5.09 | 36,208,651 |
| 2026-05-05 | 10.95 | |
| 2026-05-04 | 11.30 | 18,974,504 |
| 2026-05-04 | 5.25 | 41,250,259 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| QTEMZ | QNB PORTFÖY QNB TEMİZ ENERJİ ENDEKSİ HİSSE SENEDİ | 6.29% | 2026-04 |
| KVT | AK PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) FON | 4.46% | 2026-03 |
| MAS | MARMARA CAPİTAL PORTFÖY HİSSE SENEDİ SERBEST (TL) | 4.20% | 2025-12 |
| PPH | PARDUS PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 4.18% | 2026-04 |
| ENJ | AKTİF PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) | 4.07% | 2026-04 |
| IIF | İŞ PORTFÖY İSTATİSTİKSEL ARBİTRAJ SERBEST FON | 4.04% | 2026-01 |
| GSL | AZİMUT PORTFÖY GIPTA SERBEST ÖZEL FON | 3.24% | 2026-03 |
| HRZ | AKTİF PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENE | 3.14% | 2026-04 |
| PHI | PİRAMİT PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ YO | 2.10% | 2026-04 |
| RPC | ROTA PORTFÖY İKLİM DEĞİŞİKLİĞİ ÇÖZÜMLERİ DEĞİŞKEN | 1.72% | 2026-05 |
| IPE | İŞ PORTFÖY ANADOLU SİGORTA SERBEST ÖZEL FON | 0.88% | 2025-09 |
| YJH | YAPI KREDİ PORTFÖY TEMİZ ENERJİ DEĞİŞKEN FON | 0.66% | 2026-04 |
| HVN | HEDEF PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SENEDİ S | 0.46% | 2026-03 |
| FZP | FİBA PORTFÖY SERBEST FON | 0.45% | 2026-04 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.41% | 2026-04 |
| BIG | YAPI KREDİ PORTFÖY ÜÇÜNCÜ HİSSE SENEDİ FONU (HİSSE | 0.29% | 2026-04 |
| GHS | GARANTİ PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENE | 0.18% | 2026-05 |
| GNS | GARANTİ PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL | 0.12% | 2026-03 |
| IKP | İŞ PORTFÖY YENİLENEBİLİR ENERJİ KARMA FON | 0.05% | 2021-03 |