ISIN: TRETATL00022 · TRY · ELEKTRİK GAZ VE SU / ELEKTRİK GAZ VE SU
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 15:00 | 14.21 | 14.30 | 13.95 | 13.98 | 3,026,287 |
| 2026-06-11 14:00 | 14.02 | 14.28 | 13.93 | 14.21 | 2,646,253 |
| 2026-06-11 13:00 | 14.15 | 14.34 | 13.89 | 14.01 | 6,208,840 |
| 2026-06-11 12:00 | 13.91 | 14.15 | 13.89 | 14.15 | 3,806,751 |
| 2026-06-11 11:00 | 13.94 | 14.03 | 13.87 | 13.91 | 3,454,175 |
| 2026-06-11 10:00 | 13.38 | 14.15 | 13.38 | 13.93 | 14,508,635 |
| 2026-06-11 09:00 | 13.38 | 13.38 | 13.38 | 13.38 | 35,932 |
| 2026-06-10 18:00 | 13.35 | 13.35 | 13.32 | 13.32 | 307,916 |
| 2026-06-10 17:00 | 13.47 | 13.47 | 13.33 | 13.37 | 2,075,871 |
| 2026-06-10 16:00 | 13.42 | 13.57 | 13.42 | 13.45 | 1,594,201 |
| 2026-06-10 15:00 | 13.33 | 13.53 | 13.31 | 13.43 | 1,999,064 |
| 2026-06-10 14:00 | 13.48 | 13.48 | 13.25 | 13.32 | 2,071,952 |
| 2026-06-10 13:00 | 13.45 | 13.50 | 13.30 | 13.48 | 2,516,891 |
| 2026-06-10 12:00 | 13.72 | 13.72 | 13.40 | 13.45 | 3,430,991 |
| 2026-06-10 11:00 | 13.68 | 13.77 | 13.58 | 13.72 | 3,322,679 |
| 2026-06-10 10:00 | 13.50 | 13.77 | 13.50 | 13.68 | 5,953,344 |
| 2026-06-10 09:00 | 13.50 | 13.50 | 13.50 | 13.50 | 73,837 |
| 2026-06-09 18:00 | 13.49 | 13.49 | 13.49 | 13.49 | 837,095 |
| 2026-06-09 17:00 | 13.70 | 13.80 | 13.51 | 13.64 | 2,785,133 |
| 2026-06-09 16:00 | 13.82 | 13.87 | 13.65 | 13.70 | 1,986,064 |
| 2026-06-09 15:00 | 13.99 | 13.99 | 13.75 | 13.82 | 2,005,435 |
| 2026-06-09 14:00 | 13.97 | 14.01 | 13.85 | 13.99 | 2,375,478 |
| 2026-06-09 13:00 | 14.05 | 14.07 | 13.94 | 13.97 | 1,669,701 |
| 2026-06-09 12:00 | 14.08 | 14.19 | 14.03 | 14.05 | 2,099,826 |
| 2026-06-09 11:00 | 14.17 | 14.20 | 14.03 | 14.08 | 2,156,589 |
| 2026-06-09 10:00 | 14.15 | 14.31 | 13.98 | 14.18 | 6,545,716 |
| 2026-06-09 09:00 | 14.14 | 14.14 | 14.14 | 14.14 | 122,041 |
| 2026-06-08 18:00 | 14.10 | 14.10 | 14.10 | 14.10 | 824,418 |
| 2026-06-08 17:00 | 14.44 | 14.54 | 14.25 | 14.28 | 3,439,932 |
| 2026-06-08 16:00 | 14.41 | 14.62 | 14.40 | 14.44 | 1,865,904 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-08 | 14.10 | 20,755,608 |
| 2026-06-05 | 14.54 | 33,078,674 |
| 2026-06-04 | 14.52 | 25,058,755 |
| 2026-06-04 | 14.29 | 26,455,929 |
| 2026-06-03 | 14.97 | 53,889,592 |
| 2026-06-02 | 15.60 | 59,206,834 |
| 2026-06-01 | 14.53 | 27,256,778 |
| 2026-05-26 | 14.30 | 12,929,118 |
| 2026-05-25 | 14.87 | 34,745,786 |
| 2026-05-22 | 14.50 | 65,305,866 |
| 2026-05-21 | 14.82 | 33,487,011 |
| 2026-05-20 | 16.46 | 49,009,638 |
| 2026-05-18 | 16.69 | 51,141,380 |
| 2026-05-18 | 16.50 | 85,556,923 |
| 2026-05-15 | 16.28 | 57,755,658 |
| 2026-05-14 | 18.08 | 88,304,500 |
| 2026-05-13 | 20.08 | 197,734,392 |
| 2026-05-12 | 19.06 | 62,389,347 |
| 2026-05-12 | 19.50 | 75,990,549 |
| 2026-05-11 | 18.12 | 52,120,288 |
| 2026-05-08 | 16.85 | 69,272,596 |
| 2026-05-07 | 16.25 | 117,379,522 |
| 2026-05-06 | 15.14 | 104,900,029 |
| 2026-05-06 | 15.14 | 104,900,029 |
| 2026-05-05 | 15.43 | 138,812,480 |
| 2026-05-05 | 15.43 | 142,201,785 |
| 2026-05-05 | 15.43 | |
| 2026-05-04 | 14.03 | 95,789,139 |
| 2026-05-04 | 14.03 | 95,789,139 |
| 2026-05-04 | 14.03 |
| Fund | Name | Weight | Period |
|---|---|---|---|
| QTEMZ | QNB PORTFÖY QNB TEMİZ ENERJİ ENDEKSİ HİSSE SENEDİ | 6.74% | 2026-04 |
| KVT | AK PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) FON | 4.19% | 2026-03 |
| ENJ | AKTİF PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) | 1.93% | 2026-04 |
| PHE | PUSULA PORTFÖY HİSSE SENEDİ FONU (HİSSE SENEDİ YOĞ | 1.50% | 2026-04 |
| GTL | GARANTİ PORTFÖY BİRİNCİ PARA PİYASASI (TL) FONU | 1.27% | 2025-08 |
| PBR | PUSULA PORTFÖY BİRİNCİ DEĞİŞKEN FON | 0.51% | 2026-04 |
| BIY | AZİMUT PORTFÖY BIST 100 DIŞI ŞİRKETLER HİSSE SENED | 0.23% | 2026-04 |