ISIN: TREMOGN00021 · TRY · ELEKTRİK GAZ VE SU / ELEKTRİK GAZ VE SU
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 13.08 | 13.10 | 12.93 | 12.96 | 1,921,152 |
| 2026-06-11 14:00 | 13.21 | 13.23 | 13.02 | 13.10 | 2,396,436 |
| 2026-06-11 13:00 | 13.14 | 13.28 | 13.09 | 13.22 | 1,685,976 |
| 2026-06-11 12:00 | 13.26 | 13.27 | 13.11 | 13.15 | 1,551,387 |
| 2026-06-11 11:00 | 13.46 | 13.46 | 13.16 | 13.28 | 3,826,624 |
| 2026-06-11 10:00 | 12.90 | 13.60 | 12.75 | 13.44 | 10,145,823 |
| 2026-06-11 09:00 | 12.95 | 12.95 | 12.95 | 12.95 | 430,177 |
| 2026-06-10 18:00 | 12.64 | 12.64 | 12.64 | 12.64 | 153,909 |
| 2026-06-10 17:00 | 12.92 | 12.92 | 12.70 | 12.72 | 1,923,852 |
| 2026-06-10 16:00 | 12.82 | 13.00 | 12.79 | 12.92 | 1,293,348 |
| 2026-06-10 15:00 | 12.89 | 12.98 | 12.81 | 12.81 | 1,759,044 |
| 2026-06-10 14:00 | 13.06 | 13.09 | 12.86 | 12.89 | 3,616,908 |
| 2026-06-10 13:00 | 13.05 | 13.07 | 12.77 | 13.06 | 3,295,815 |
| 2026-06-10 12:00 | 12.90 | 13.11 | 12.84 | 13.06 | 1,866,033 |
| 2026-06-10 11:00 | 13.13 | 13.31 | 12.89 | 12.90 | 3,180,094 |
| 2026-06-10 10:00 | 13.05 | 13.51 | 13.03 | 13.14 | 9,037,012 |
| 2026-06-10 09:00 | 13.05 | 13.05 | 13.05 | 13.05 | 93,750 |
| 2026-06-09 18:00 | 13.10 | 13.10 | 13.10 | 13.10 | 589,390 |
| 2026-06-09 17:00 | 13.45 | 13.51 | 13.15 | 13.25 | 5,182,837 |
| 2026-06-09 16:00 | 13.55 | 13.56 | 13.39 | 13.45 | 3,652,906 |
| 2026-06-09 15:00 | 13.70 | 13.71 | 13.48 | 13.55 | 5,823,532 |
| 2026-06-09 14:00 | 13.67 | 13.82 | 13.67 | 13.70 | 7,747,812 |
| 2026-06-09 13:00 | 13.02 | 13.84 | 12.99 | 13.69 | 14,422,349 |
| 2026-06-09 12:00 | 12.97 | 13.05 | 12.92 | 13.02 | 1,478,404 |
| 2026-06-09 11:00 | 13.06 | 13.12 | 12.92 | 12.97 | 3,317,028 |
| 2026-06-09 10:00 | 12.59 | 13.20 | 12.46 | 13.08 | 10,411,748 |
| 2026-06-09 09:00 | 12.60 | 12.60 | 12.60 | 12.60 | 32,014 |
| 2026-06-08 18:00 | 12.60 | 12.60 | 12.60 | 12.60 | 465,370 |
| 2026-06-08 17:00 | 12.22 | 12.71 | 12.14 | 12.70 | 4,958,820 |
| 2026-06-08 16:00 | 12.22 | 12.30 | 12.18 | 12.22 | 1,122,241 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 13.10 | 52,658,020 |
| 2026-06-08 | 12.60 | 27,571,959 |
| 2026-06-05 | 12.28 | 18,368,618 |
| 2026-06-04 | 12.50 | 10,828,584 |
| 2026-06-04 | 12.50 | 10,828,584 |
| 2026-06-03 | 12.82 | 35,791,986 |
| 2026-06-02 | 12.90 | 21,494,592 |
| 2026-06-01 | 12.63 | 26,905,392 |
| 2026-05-26 | 12.47 | 7,445,496 |
| 2026-05-25 | 12.77 | 31,020,825 |
| 2026-05-22 | 12.28 | 29,009,668 |
| 2026-05-21 | 11.98 | 16,964,186 |
| 2026-05-20 | 13.31 | 23,249,418 |
| 2026-05-18 | 14.11 | 47,773,617 |
| 2026-05-18 | 14.01 | 51,512,512 |
| 2026-05-15 | 14.85 | 19,661,612 |
| 2026-05-14 | 15.04 | 16,453,623 |
| 2026-05-13 | 15.41 | 30,716,658 |
| 2026-05-12 | 15.18 | 16,815,327 |
| 2026-05-12 | 15.30 | 21,232,261 |
| 2026-05-11 | 15.77 | 24,320,840 |
| 2026-05-08 | 15.12 | 15,111,799 |
| 2026-05-07 | 15.02 | 17,990,515 |
| 2026-05-06 | 15.33 | 21,594,061 |
| 2026-05-06 | 15.53 | 22,523,225 |
| 2026-05-05 | 15.87 | 33,948,652 |
| 2026-05-05 | 15.80 | 34,433,741 |
| 2026-05-05 | 15.80 | |
| 2026-05-04 | 14.74 | 28,038,889 |
| 2026-05-04 | 14.73 | 28,376,366 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| KVT | AK PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) FON | 6.04% | 2026-03 |
| ENJ | AKTİF PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) | 3.30% | 2026-04 |
| GSL | AZİMUT PORTFÖY GIPTA SERBEST ÖZEL FON | 2.61% | 2026-03 |
| PPH | PARDUS PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 1.95% | 2026-04 |
| RPC | ROTA PORTFÖY İKLİM DEĞİŞİKLİĞİ ÇÖZÜMLERİ DEĞİŞKEN | 1.03% | 2026-05 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.68% | 2026-04 |
| FZP | FİBA PORTFÖY SERBEST FON | 0.26% | 2026-04 |
| HVN | HEDEF PORTFÖY MUTLAK GETİRİ HEDEFLİ HİSSE SENEDİ S | 0.25% | 2026-03 |
| GNS | GARANTİ PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL | 0.09% | 2026-03 |