ISIN: TRESMAR00026 · TRY · ELEKTRİK GAZ VE SU / ELEKTRİK GAZ VE SU
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 12.01 | 12.02 | 11.67 | 11.71 | 4,542,539 |
| 2026-06-11 14:00 | 11.95 | 12.10 | 11.78 | 12.01 | 10,567,161 |
| 2026-06-11 13:00 | 11.58 | 11.99 | 11.57 | 11.97 | 6,846,218 |
| 2026-06-11 12:00 | 11.58 | 11.71 | 11.57 | 11.58 | 2,645,663 |
| 2026-06-11 11:00 | 11.70 | 11.70 | 11.57 | 11.59 | 3,786,236 |
| 2026-06-11 10:00 | 11.41 | 11.91 | 11.29 | 11.70 | 16,982,630 |
| 2026-06-11 09:00 | 11.40 | 11.40 | 11.40 | 11.40 | 66,052 |
| 2026-06-10 18:00 | 11.36 | 11.36 | 11.36 | 11.36 | 378,633 |
| 2026-06-10 17:00 | 11.44 | 11.45 | 11.31 | 11.38 | 4,301,185 |
| 2026-06-10 16:00 | 11.47 | 11.58 | 11.41 | 11.42 | 5,068,445 |
| 2026-06-10 15:00 | 11.36 | 11.53 | 11.33 | 11.47 | 3,317,798 |
| 2026-06-10 14:00 | 11.54 | 11.55 | 11.34 | 11.35 | 4,695,146 |
| 2026-06-10 13:00 | 11.48 | 11.55 | 11.42 | 11.54 | 3,726,535 |
| 2026-06-10 12:00 | 11.33 | 11.54 | 11.24 | 11.47 | 4,982,379 |
| 2026-06-10 11:00 | 11.55 | 11.57 | 11.30 | 11.33 | 6,902,541 |
| 2026-06-10 10:00 | 11.10 | 11.59 | 11.02 | 11.55 | 27,635,347 |
| 2026-06-10 09:00 | 11.10 | 11.10 | 11.10 | 11.10 | 161,718 |
| 2026-06-09 18:00 | 11.10 | 11.10 | 11.10 | 11.10 | 356,691 |
| 2026-06-09 17:00 | 11.13 | 11.20 | 11.06 | 11.14 | 6,070,987 |
| 2026-06-09 16:00 | 11.17 | 11.28 | 11.08 | 11.13 | 3,566,614 |
| 2026-06-09 15:00 | 11.31 | 11.36 | 11.14 | 11.19 | 5,827,186 |
| 2026-06-09 14:00 | 11.26 | 11.40 | 11.22 | 11.30 | 4,084,920 |
| 2026-06-09 13:00 | 11.27 | 11.29 | 11.20 | 11.25 | 2,197,462 |
| 2026-06-09 12:00 | 11.28 | 11.41 | 11.26 | 11.27 | 3,177,662 |
| 2026-06-09 11:00 | 11.28 | 11.39 | 11.21 | 11.28 | 4,984,707 |
| 2026-06-09 10:00 | 11.60 | 11.70 | 11.20 | 11.28 | 12,657,662 |
| 2026-06-09 09:00 | 11.57 | 11.57 | 11.57 | 11.57 | 52,672 |
| 2026-06-08 18:00 | 11.51 | 11.51 | 11.51 | 11.51 | 450,055 |
| 2026-06-08 17:00 | 11.45 | 11.66 | 11.44 | 11.51 | 7,220,853 |
| 2026-06-08 16:00 | 11.53 | 11.54 | 11.43 | 11.45 | 3,411,975 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-09 | 11.10 | 42,976,563 |
| 2026-06-08 | 11.51 | 76,926,377 |
| 2026-06-05 | 12.02 | 50,083,407 |
| 2026-06-04 | 12.26 | 49,789,499 |
| 2026-06-04 | 12.35 | 60,258,719 |
| 2026-06-03 | 12.51 | 72,605,037 |
| 2026-06-02 | 12.97 | 103,790,507 |
| 2026-06-01 | 12.02 | 72,692,887 |
| 2026-05-26 | 11.75 | 36,281,117 |
| 2026-05-25 | 12.35 | 112,172,347 |
| 2026-05-22 | 12.06 | 110,026,280 |
| 2026-05-21 | 10.97 | 60,208,525 |
| 2026-05-20 | 12.18 | 148,750,838 |
| 2026-05-18 | 12.22 | 67,479,504 |
| 2026-05-18 | 12.01 | 78,176,029 |
| 2026-05-15 | 12.44 | 74,861,691 |
| 2026-05-14 | 12.77 | 214,600,095 |
| 2026-05-13 | 12.55 | 142,997,481 |
| 2026-05-12 | 11.41 | 207,172,735 |
| 2026-05-12 | 11.41 | 207,172,735 |
| 2026-05-11 | 10.64 | 154,580,290 |
| 2026-05-08 | 9.68 | 85,252,038 |
| 2026-05-07 | 8.80 | 39,827,377 |
| 2026-05-06 | 8.42 | 33,661,529 |
| 2026-05-06 | 8.41 | 36,839,115 |
| 2026-05-05 | 8.34 | 48,795,817 |
| 2026-05-05 | 8.36 | 52,246,003 |
| 2026-05-05 | 8.36 | |
| 2026-05-04 | 7.88 | 69,497,525 |
| 2026-05-04 | 7.88 | 69,497,525 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| QTEMZ | QNB PORTFÖY QNB TEMİZ ENERJİ ENDEKSİ HİSSE SENEDİ | 7.50% | 2026-04 |
| KMA | KUVEYT TÜRK PORTFÖY KMA KATILIM SERBEST (DÖVİZ) ÖZ | 5.93% | 2025-09 |
| GSL | AZİMUT PORTFÖY GIPTA SERBEST ÖZEL FON | 3.03% | 2026-03 |
| KVT | AK PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) FON | 2.91% | 2026-03 |
| ENJ | AKTİF PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) | 1.92% | 2026-04 |
| BOS | BULLS PORTFÖY ALTINCI HİSSE SENEDİ SERBEST FON (Hİ | 1.04% | 2026-05 |
| ICF | ICBC TURKEY PORTFÖY HİSSE SENEDİ FONU (HİSSE SENED | 0.61% | 2026-03 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.51% | 2026-05 |
| IFN | ICBC TURKEY PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ | 0.24% | 2026-03 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.23% | 2026-04 |
| ICC | ICBC TURKEY PORTFÖY İKİNCİ DEĞİŞKEN FON | 0.23% | 2026-03 |
| GNS | GARANTİ PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL | 0.11% | 2026-03 |
| DZE | DENİZ PORTFÖY BIST 100 ENDEKSİ HİSSE SENEDİ FONU ( | 0.09% | 2026-04 |
| GZR | GARANTİ PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ (TL | 0.08% | 2026-04 |
| HTZ | HEDEF PORTFÖY TURKUAZ SERBEST FON | 0.07% | 2026-03 |