ISIN: TRAZOREN91L8 · TRY · ELEKTRİK GAZ VE SU / ELEKTRİK GAZ VE SU
| Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 16:00 | 2.84 | 2.85 | 2.82 | 2.84 | 2,281,350 |
| 2026-06-11 15:00 | 2.90 | 2.90 | 2.83 | 2.84 | 6,835,471 |
| 2026-06-11 14:00 | 2.90 | 2.92 | 2.89 | 2.89 | 3,248,339 |
| 2026-06-11 13:00 | 2.89 | 2.91 | 2.89 | 2.90 | 2,396,233 |
| 2026-06-11 12:00 | 2.92 | 2.93 | 2.89 | 2.90 | 3,915,856 |
| 2026-06-11 11:00 | 2.93 | 2.94 | 2.92 | 2.93 | 3,938,500 |
| 2026-06-11 10:00 | 2.93 | 2.94 | 2.91 | 2.93 | 4,658,802 |
| 2026-06-11 09:00 | 2.92 | 2.92 | 2.92 | 2.92 | 279,442 |
| 2026-06-10 18:00 | 2.91 | 2.91 | 2.91 | 2.91 | 1,987,889 |
| 2026-06-10 17:00 | 2.93 | 2.93 | 2.91 | 2.93 | 3,349,043 |
| 2026-06-10 16:00 | 2.94 | 2.95 | 2.92 | 2.93 | 4,141,742 |
| 2026-06-10 15:00 | 2.92 | 2.94 | 2.92 | 2.94 | 1,642,278 |
| 2026-06-10 14:00 | 2.94 | 2.95 | 2.91 | 2.92 | 2,774,921 |
| 2026-06-10 13:00 | 2.94 | 2.97 | 2.93 | 2.94 | 5,006,555 |
| 2026-06-10 12:00 | 2.93 | 2.94 | 2.92 | 2.94 | 2,377,691 |
| 2026-06-10 11:00 | 2.96 | 2.96 | 2.93 | 2.94 | 3,324,083 |
| 2026-06-10 10:00 | 2.93 | 2.96 | 2.93 | 2.96 | 4,097,527 |
| 2026-06-10 09:00 | 2.93 | 2.93 | 2.93 | 2.93 | 248,652 |
| 2026-06-09 18:00 | 2.93 | 2.93 | 2.93 | 2.93 | 941,204 |
| 2026-06-09 17:00 | 2.96 | 2.96 | 2.93 | 2.94 | 3,620,232 |
| 2026-06-09 16:00 | 2.95 | 2.97 | 2.93 | 2.96 | 5,716,287 |
| 2026-06-09 15:00 | 2.98 | 2.99 | 2.90 | 2.95 | 8,822,376 |
| 2026-06-09 14:00 | 3.00 | 3.01 | 2.98 | 2.99 | 4,358,399 |
| 2026-06-09 13:00 | 3.01 | 3.02 | 3.00 | 3.00 | 1,893,109 |
| 2026-06-09 12:00 | 3.02 | 3.03 | 3.01 | 3.02 | 2,881,683 |
| 2026-06-09 11:00 | 3.00 | 3.02 | 3.00 | 3.01 | 3,047,818 |
| 2026-06-09 10:00 | 3.02 | 3.03 | 3.00 | 3.01 | 6,716,078 |
| 2026-06-09 09:00 | 3.01 | 3.01 | 3.01 | 3.01 | 192,591 |
| 2026-06-08 18:00 | 3.01 | 3.01 | 3.01 | 3.01 | 1,270,027 |
| 2026-06-08 17:00 | 3.00 | 3.03 | 3.00 | 3.02 | 7,411,330 |
| Date | Close | Volume |
|---|---|---|
| 2026-06-08 | 3.01 | 50,381,157 |
| 2026-06-05 | 3.03 | 47,025,602 |
| 2026-06-04 | 3.08 | 33,898,754 |
| 2026-06-04 | 3.03 | 48,578,418 |
| 2026-06-03 | 3.09 | 44,871,853 |
| 2026-06-02 | 3.14 | 52,766,846 |
| 2026-06-01 | 3.06 | 76,793,943 |
| 2026-05-26 | 3.09 | 11,652,425 |
| 2026-05-25 | 3.09 | 36,753,175 |
| 2026-05-22 | 3.03 | 58,894,895 |
| 2026-05-21 | 2.90 | 29,151,386 |
| 2026-05-20 | 3.11 | 48,419,579 |
| 2026-05-18 | 3.09 | 44,194,874 |
| 2026-05-18 | 3.09 | 44,224,402 |
| 2026-05-15 | 3.22 | 36,204,103 |
| 2026-05-14 | 3.29 | 71,026,871 |
| 2026-05-13 | 3.27 | 78,794,636 |
| 2026-05-12 | 3.35 | 125,954,043 |
| 2026-05-12 | 3.38 | 144,216,879 |
| 2026-05-11 | 3.42 | 171,565,173 |
| 2026-05-08 | 3.19 | 89,649,445 |
| 2026-05-07 | 3.19 | 83,231,023 |
| 2026-05-06 | 3.15 | 92,487,198 |
| 2026-05-06 | 3.17 | 112,551,610 |
| 2026-05-05 | 3.09 | 40,000,413 |
| 2026-05-05 | 3.08 | 49,907,046 |
| 2026-05-05 | 3.08 | |
| 2026-05-04 | 3.12 | 62,297,886 |
| 2026-05-04 | 3.12 | 65,072,092 |
| 2026-05-04 | 3.12 |
| Ex-date | Amount | Type |
|---|---|---|
| 2005-06-24 | 0.0364 | nakit |
| 2000-04-15 | 0.0500 | nakit |
| Fund | Name | Weight | Period |
|---|---|---|---|
| ENJ | AKTİF PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) | 4.27% | 2026-04 |
| GSL | AZİMUT PORTFÖY GIPTA SERBEST ÖZEL FON | 2.82% | 2026-03 |
| KVT | AK PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL) FON | 2.22% | 2026-03 |
| IJL | İSTANBUL PORTFÖY SPİCA SERBEST (DÖVİZ) FON | 1.70% | 2025-12 |
| BUV | BULLS PORTFÖY VOLTRAN SERBEST (TL) FON | 1.13% | 2026-05 |
| GNH | GLOBAL MD PORTFÖY ALGORİTMİK MODEL HİSSE SENEDİ FO | 0.36% | 2026-05 |
| DPZ | DENİZ PORTFÖY YAZ SERBEST (DÖVİZ) ÖZEL FON | 0.33% | 2026-03 |
| GIE | GARANTİ PORTFÖY GARANTİ BBVA İKLİM ENDEKSİ HİSSE S | 0.33% | 2026-04 |
| GNS | GARANTİ PORTFÖY ENERJİ ŞİRKETLERİ HİSSE SENEDİ (TL | 0.10% | 2026-03 |
| HTZ | HEDEF PORTFÖY TURKUAZ SERBEST FON | 0.10% | 2026-03 |
| GZR | GARANTİ PORTFÖY SÜRDÜRÜLEBİLİRLİK HİSSE SENEDİ (TL | 0.09% | 2026-04 |