ISIN: TREMARN00027 · TRY · ELEKTRİK GAZ VE SU / ELEKTRİK GAZ VE SU
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 16:00 | 33.40 | 33.40 | 33.40 | 33.40 | 661,960 |
| 2026-06-11 15:00 | 33.40 | 33.40 | 33.40 | 33.40 | 194,814 |
| 2026-06-11 14:00 | 33.40 | 33.40 | 33.40 | 33.40 | 120,716 |
| 2026-06-11 13:00 | 33.40 | 33.40 | 33.40 | 33.40 | 153,615 |
| 2026-06-11 12:00 | 33.40 | 33.40 | 33.40 | 33.40 | 139,271 |
| 2026-06-11 11:00 | 33.40 | 33.40 | 33.40 | 33.40 | 86,547 |
| 2026-06-11 10:00 | 33.50 | 37.00 | 33.40 | 33.40 | 3,319,819 |
| 2026-06-11 09:00 | 33.44 | 33.44 | 33.44 | 33.44 | 3,189,454 |
| 2026-06-10 18:00 | 37.10 | 37.10 | 37.10 | 37.10 | 202 |
| 2026-06-10 17:00 | 37.10 | 37.10 | 37.10 | 37.10 | 43,012 |
| 2026-06-10 16:00 | 37.10 | 37.10 | 37.10 | 37.10 | 36,648 |
| 2026-06-10 15:00 | 37.10 | 37.10 | 37.10 | 37.10 | 40,591 |
| 2026-06-10 14:00 | 37.10 | 37.10 | 37.10 | 37.10 | 54,469 |
| 2026-06-10 13:00 | 37.10 | 37.10 | 37.10 | 37.10 | 32,821 |
| 2026-06-10 12:00 | 37.10 | 37.10 | 37.10 | 37.10 | 51,187 |
| 2026-06-10 11:00 | 37.10 | 37.10 | 37.10 | 37.10 | 992,255 |
| 2026-06-10 10:00 | 39.04 | 39.66 | 37.10 | 37.10 | 11,645,337 |
| 2026-06-10 09:00 | 39.00 | 39.00 | 39.00 | 39.00 | 278,711 |
| 2026-06-09 18:00 | 41.22 | 41.22 | 41.22 | 41.22 | 1,612 |
| 2026-06-09 17:00 | 41.22 | 41.22 | 41.22 | 41.22 | 1,094,994 |
| 2026-06-09 16:00 | 41.22 | 41.32 | 41.22 | 41.22 | 2,993,962 |
| 2026-06-09 15:00 | 41.22 | 41.22 | 41.22 | 41.22 | 88,585 |
| 2026-06-09 14:00 | 41.22 | 41.22 | 41.22 | 41.22 | 32,389 |
| 2026-06-09 13:00 | 41.32 | 41.32 | 41.22 | 41.22 | 4,050,558 |
| 2026-06-09 12:00 | 42.10 | 42.28 | 41.24 | 41.28 | 4,658,377 |
| 2026-06-09 11:00 | 41.82 | 42.88 | 41.70 | 42.12 | 9,355,311 |
| 2026-06-09 10:00 | 43.20 | 43.38 | 41.22 | 41.80 | 16,592,662 |
| 2026-06-09 09:00 | 43.20 | 43.20 | 43.20 | 43.20 | 234,300 |
| 2026-06-08 18:00 | 45.78 | 45.78 | 45.78 | 45.78 | 702 |
| 2026-06-08 17:00 | 45.78 | 45.78 | 45.78 | 45.78 | 260,515 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 41.22 | 39,102,750 |
| 2026-06-08 | 45.78 | 53,272,711 |
| 2026-06-05 | 50.85 | 26,286,147 |
| 2026-06-04 | 56.45 | 94,552,618 |
| 2026-06-04 | 56.45 | 9,120,085 |
| 2026-06-03 | 62.70 | 5,678,552 |
| 2026-06-02 | 65.30 | 3,450,283 |
| 2026-06-01 | 64.80 | 5,908,222 |
| 2026-05-26 | 61.10 | 4,577,209 |
| 2026-05-25 | 58.80 | 5,196,007 |
| 2026-05-22 | 57.65 | 7,039,520 |
| 2026-05-21 | 57.10 | 12,507,792 |
| 2026-05-20 | 63.40 | 4,418,040 |
| 2026-05-18 | 63.15 | 6,417,097 |
| 2026-05-18 | 62.65 | 6,690,061 |
| 2026-05-15 | 65.95 | 7,259,949 |
| 2026-05-14 | 68.10 | 5,637,231 |
| 2026-05-13 | 68.25 | 9,754,301 |
| 2026-05-12 | 65.60 | 2,355,524 |
| 2026-05-12 | 67.40 | 17,461,302 |
| 2026-05-11 | 64.20 | 3,881,549 |
| 2026-05-08 | 63.00 | 3,575,214 |
| 2026-05-07 | 62.05 | 7,507,832 |
| 2026-05-06 | 64.15 | 7,321,050 |
| 2026-05-06 | 64.65 | 8,874,123 |
| 2026-05-05 | 61.90 | 7,030,916 |
| 2026-05-05 | 59.20 | 6,123,769 |
| 2026-05-05 | 59.20 | |
| 2026-05-04 | 61.90 | 7,023,220 |
| 2026-05-04 | 61.90 | 7,030,916 |
| Ex-date | Amount | Type |
|---|---|---|
| 2023-04-12 | 0.0244 | nakit |
| 2022-08-10 | 0.1700 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| QTEMZ | QNB PORTFÖY QNB TEMİZ ENERJİ ENDEKSİ HİSSE SENEDİ | 26.82% | 2026-04 |
| CSH | PARDUS PORTFÖY ÜÇÜNCÜ HİSSE SENEDİ SERBEST FON (Hİ | 21.28% | 2026-02 |
| HMS | HSBC PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ (TL) F | 3.37% | 2026-05 |
| USO | AZİMUT PORTFÖY ÜÇÜNCÜ PY SERBEST ÖZEL FON | 2.52% | 2026-02 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 1.12% | 2026-05 |
| MPS | AKTİF PORTFÖY KATILIM HİSSE SENEDİ (TL) FONU (HİSS | 0.93% | 2026-04 |
| TPR | İŞ PORTFÖY PY HİSSE SENEDİ (TL) ÖZEL FONU (HİSSE S | 0.87% | 2026-03 |
| YSU | YAPI KREDİ PORTFÖY ÜÇÜNCÜ DEĞİŞKEN FON | 0.25% | 2026-04 |
| YLE | YAPI KREDİ PORTFÖY BİST SÜRDÜRÜLEBİLİRLİK ENDEKSİ | 0.24% | 2026-04 |