ISIN: TREKLYN00024 · TRY · ELEKTRİK GAZ VE SU / ELEKTRİK GAZ VE SU
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 58.40 | 58.60 | 57.75 | 57.80 | 192,299 |
| 2026-06-11 14:00 | 58.80 | 59.20 | 58.30 | 58.45 | 259,900 |
| 2026-06-11 13:00 | 58.75 | 58.85 | 58.50 | 58.80 | 196,128 |
| 2026-06-11 12:00 | 59.60 | 59.60 | 58.70 | 58.75 | 186,998 |
| 2026-06-11 11:00 | 59.85 | 59.90 | 59.55 | 59.65 | 128,185 |
| 2026-06-11 10:00 | 59.55 | 60.30 | 59.35 | 59.75 | 333,253 |
| 2026-06-11 09:00 | 59.50 | 59.50 | 59.50 | 59.50 | 12,487 |
| 2026-06-10 18:00 | 59.30 | 59.30 | 59.30 | 59.30 | 13,654 |
| 2026-06-10 17:00 | 59.50 | 59.65 | 59.10 | 59.30 | 259,430 |
| 2026-06-10 16:00 | 58.95 | 59.85 | 58.55 | 59.50 | 275,320 |
| 2026-06-10 15:00 | 59.00 | 59.80 | 58.90 | 58.95 | 222,650 |
| 2026-06-10 14:00 | 59.45 | 59.50 | 58.80 | 59.05 | 162,768 |
| 2026-06-10 13:00 | 59.40 | 59.55 | 59.25 | 59.45 | 77,738 |
| 2026-06-10 12:00 | 59.20 | 59.45 | 59.10 | 59.45 | 121,563 |
| 2026-06-10 11:00 | 60.30 | 60.30 | 59.20 | 59.20 | 192,454 |
| 2026-06-10 10:00 | 59.70 | 60.55 | 59.60 | 60.30 | 348,750 |
| 2026-06-10 09:00 | 59.75 | 59.75 | 59.75 | 59.75 | 4,477 |
| 2026-06-09 18:00 | 59.75 | 59.75 | 59.75 | 59.75 | 19,701 |
| 2026-06-09 17:00 | 60.05 | 60.10 | 59.50 | 59.85 | 314,760 |
| 2026-06-09 16:00 | 60.15 | 60.45 | 60.00 | 60.05 | 271,911 |
| 2026-06-09 15:00 | 60.55 | 60.65 | 60.10 | 60.15 | 161,077 |
| 2026-06-09 14:00 | 60.60 | 60.75 | 60.35 | 60.55 | 252,087 |
| 2026-06-09 13:00 | 61.05 | 61.05 | 60.55 | 60.65 | 162,807 |
| 2026-06-09 12:00 | 61.35 | 61.45 | 60.55 | 61.00 | 385,530 |
| 2026-06-09 11:00 | 61.20 | 61.40 | 61.15 | 61.30 | 175,936 |
| 2026-06-09 10:00 | 62.15 | 63.25 | 61.10 | 61.20 | 595,611 |
| 2026-06-09 09:00 | 62.10 | 62.10 | 62.10 | 62.10 | 6,630 |
| 2026-06-08 18:00 | 61.85 | 61.85 | 61.85 | 61.85 | 41,815 |
| 2026-06-08 17:00 | 61.95 | 62.15 | 61.50 | 61.90 | 322,839 |
| 2026-06-08 16:00 | 62.70 | 62.70 | 61.90 | 61.95 | 169,952 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 59.75 | 2,346,050 |
| 2026-06-08 | 61.85 | 2,201,267 |
| 2026-06-05 | 61.50 | 2,376,234 |
| 2026-06-04 | 62.90 | 2,587,595 |
| 2026-06-04 | 62.90 | 2,587,595 |
| 2026-06-03 | 63.30 | 4,824,406 |
| 2026-06-02 | 65.20 | 3,009,576 |
| 2026-06-01 | 62.75 | 2,304,950 |
| 2026-05-26 | 62.00 | 956,261 |
| 2026-05-25 | 63.15 | 2,905,633 |
| 2026-05-22 | 60.00 | 3,414,213 |
| 2026-05-21 | 56.00 | 4,653,759 |
| 2026-05-20 | 59.30 | 3,652,874 |
| 2026-05-18 | 61.15 | 2,619,669 |
| 2026-05-18 | 60.25 | 3,146,416 |
| 2026-05-15 | 63.00 | 2,969,172 |
| 2026-05-14 | 65.05 | 6,885,221 |
| 2026-05-13 | 61.10 | 3,767,425 |
| 2026-05-12 | 63.30 | 5,411,849 |
| 2026-05-11 | 66.00 | 7,018,517 |
| 2026-05-08 | 63.15 | 7,087,069 |
| 2026-05-07 | 60.50 | 3,879,878 |
| 2026-05-06 | 58.85 | 2,548,533 |
| 2026-05-06 | 58.90 | 3,302,064 |
| 2026-05-05 | 58.15 | 1,648,213 |
| 2026-05-05 | 57.75 | 2,243,835 |
| 2026-05-05 | 57.75 | |
| 2026-05-04 | 57.65 | 852,981 |
| 2026-05-04 | 58.25 | 2,909,436 |
| 2026-05-04 | 58.25 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| MHF | MT PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENEDİ | 7.07% | 2026-04 |
| IIF | İŞ PORTFÖY İSTATİSTİKSEL ARBİTRAJ SERBEST FON | 5.29% | 2026-01 |
| EC2 | GLOBAL MD PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSSE | 4.87% | 2026-05 |
| GO9 | ONE PORTFÖY BİRİNCİ HİSSE SENEDİ FONU (HİSSE SENED | 4.08% | 2026-05 |
| GSL | AZİMUT PORTFÖY GIPTA SERBEST ÖZEL FON | 3.85% | 2026-03 |
| KVT | AK PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) FON | 3.67% | 2026-03 |
| HRZ | AKTİF PORTFÖY BIST HALKA ARZ ŞİRKETLERİ HİSSE SENE | 3.19% | 2026-04 |
| ENJ | AKTİF PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) | 2.97% | 2026-04 |
| BUV | BULLS PORTFÖY VOLTRAN SERBEST (TL) FON | 1.58% | 2026-05 |
| GZV | GARANTİ PORTFÖY ESG SÜRDÜRÜLEBİLİRLİK FON SEPETİ F | 0.75% | 2026-05 |
| YJH | YAPI KREDİ PORTFÖY TEMİZ ENERJİ DEĞİŞKEN FON | 0.52% | 2026-04 |
| IPB | İSTANBUL PORTFÖY BİRİNCİ DEĞİŞKEN FON | 0.48% | 2026-04 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.47% | 2026-04 |
| TGA | GARANTİ PORTFÖY AGRESİF DEĞİŞKEN FON | 0.24% | 2026-03 |
| TI2 | İŞ PORTFÖY HİSSE SENEDİ (TL) FONU (HİSSE SENEDİ YO | 0.15% | 2026-03 |
| GNS | GARANTİ PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL | 0.14% | 2026-03 |