Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ESENBOĞA ELEKTRİK ÜRETİM A.Ş. logosu
ESEN
ESENBOĞA ELEKTRİK ÜRETİM A.Ş.
18:10:00
3.89 ₺
+0.090 (%+2.37)
Önceki Kapanış: 3.8·
Volatilite: 3.680
Düşük₺3.75
Yüksek₺3.89
AL3.84
SAT3.89

Piyasa Verileri

Spot Piyasa
A:3.84
S:3.89
Önceki haftaya göre (WoW)
+4.01%
Önceki aya göre (MoM)
-1.27%
Yılbaşından bugüne (YTD)
-12.39%
Önceki yıla göre (YoY)
-62.08%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ESEN: ESENBOĞA ELEKTRİK ÜRETİM A.Ş. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,1034
KAPANIŞ 1,0995

En Düşük

DÜŞÜK 0,6584

En Yüksek

YÜKSEK 1,6146
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20210,66790,69790,66790,6871
04.01.20210,68150,68150,65840,663
05.01.20210,67450,67970,66610,6686
06.01.20210,67280,67280,66090,6616
07.01.20210,6630,6850,66230,6801
10.01.20210,6780,74790,67450,7479
11.01.20210,76750,82270,76190,8227
12.01.20210,8430,8520,75490,7696
13.01.20210,77930,82340,76960,8129
14.01.20210,80310,82480,78980,7975
17.01.20210,8010,8730,79260,8548
18.01.20210,86390,88140,83320,8416
19.01.20210,84230,86250,81640,8353
20.01.20210,84020,85410,8290,829
21.01.20210,83040,85480,79330,8534
24.01.20210,86320,93870,86110,9387
25.01.20210,94711,01210,91490,9471
26.01.20210,98761,01140,90660,9128
27.01.20210,90860,98760,86390,9778
28.01.20210,96741,0750,9451,075
31.01.20211,08971,18191,0821,1819
01.02.20211,24771,30011,23021,3001
02.02.20211,3561,38251,18261,2057
03.02.20211,23231,29311,14141,1896
04.02.20211,20571,2911,15821,2442
07.02.20211,26931,29311,21971,2232
08.02.20211,24071,25111,19521,2155
09.02.20211,22321,33641,21131,3364
10.02.20211,35041,46991,34761,4699
11.02.20211,47691,54471,40351,4189
14.02.20211,44411,51671,42871,4524
15.02.20211,46991,47831,32731,4007
16.02.20211,40351,45941,3561,3874
17.02.20211,38051,43291,31821,3665
18.02.20211,36651,37421,30991,3175
21.02.20211,33081,3351,22881,2469
22.02.20211,24771,3561,1981,2966
23.02.20211,2771,31061,22321,233
24.02.20211,24971,27561,18751,2057
25.02.20211,15331,23511,09671,2316
28.02.20211,25811,35461,25811,3546
01.03.20211,35461,43291,32381,3881
02.03.20211,39091,40841,35251,3797
03.03.20211,36651,39791,33991,3979
04.03.20211,39791,46081,36511,3763
07.03.20211,3931,39721,3121,3147
08.03.20211,34271,34831,28821,3071
09.03.20211,31131,3211,26721,2672
10.03.20211,27561,34411,27281,305
11.03.20211,30711,36231,28611,3623
14.03.20211,49581,49791,44751,4979
15.03.20211,53351,61461,45731,458
16.03.20211,45591,45591,38531,4
17.03.20211,39791,53351,39791,4573
18.03.20211,46431,47831,39161,4329
21.03.20211,32521,37971,28961,2896
22.03.20211,23021,39581,1611,3483
23.03.20211,3771,44891,35391,4364
24.03.20211,44341,47481,38391,3839
25.03.20211,40561,44821,33921,3937
28.03.20211,40421,44061,37561,3763
29.03.20211,37561,38251,31751,3315
30.03.20211,33571,37561,32521,3343
31.03.20211,40211,41541,36861,3791
01.04.20211,37971,40631,34551,3525
04.04.20211,35111,4071,34621,37
05.04.20211,37281,39721,34271,3427
06.04.20211,35111,36091,32381,328
07.04.20211,3351,36861,32451,3245
08.04.20211,32591,33361,26021,3106
11.04.20211,3121,32451,23441,2344
12.04.20211,23581,25811,17431,1952
13.04.20211,23371,28961,2331,2686
14.04.20211,271,27351,20291,2057
15.04.20211,31061,31751,21481,2351
18.04.20211,24441,24931,12351,1472
19.04.20211,11021,1361,03471,0836
20.04.20211,08361,08780,97520,9773
21.04.20210,95781,04170,89141,0277
25.04.20211,01021,05770,98081,0487
26.04.20211,04521,10111,01931,0773
27.04.20211,0781,08010,97321,0361
28.04.20211,03681,05011,02421,027
29.04.20211,02911,06470,99971,048
02.05.20211,05211,08361,04871,0829
03.05.20211,08291,11861,07311,1186
04.05.20211,11931,15631,08361,0836
05.05.20211,09061,09061,04871,0487
06.05.20211,04941,05561,02561,0347
09.05.20211,03331,07381,0271,0431
10.05.20211,0341,05211,01721,0424
11.05.20211,04171,0571,02281,0284
16.05.20211,02841,09271,02841,0507
17.05.20211,05561,07591,0341,0382
19.05.20211,03541,04451,01371,0137
20.05.20211,0271,03051,01161,0151
23.05.20211,01511,0480,9920,9948
24.05.20211,00741,01510,93960,9396
25.05.20210,94170,96480,91370,9438
26.05.20210,95151,02420,92980,9822
27.05.20210,98080,98080,94450,9494
30.05.20210,96131,03120,96131,0067
31.05.20211,04871,10741,04451,1074
01.06.20211,15141,21781,11091,1186
02.06.20211,11861,16261,06331,0759
03.06.20211,08081,13321,0711,085
06.06.20211,09271,18361,08221,1577
07.06.20211,16051,18921,13251,1381
08.06.20211,15211,18151,14371,1437
09.06.20211,15281,16261,11441,1235
10.06.20211,1431,1431,10251,1074
13.06.20211,10881,11861,06191,0619
14.06.20211,06051,09411,04871,0654
15.06.20211,06751,07171,03471,0403
16.06.20211,03471,07731,02071,0347
17.06.20211,0411,05281,00671,0151
20.06.20211,01371,02210,98361,0032
21.06.20211,01231,04311,00531,0354
22.06.20211,03891,07311,03891,0466
23.06.20211,04661,07381,04661,0514
24.06.20211,05491,06121,01021,0102
27.06.20211,01231,04660,97110,9752
28.06.20210,97591,00250,95920,9976
29.06.20211,00741,01020,97380,985
30.06.20210,99341,00670,9850,9941
01.07.20211,00111,01370,98641,0102
04.07.20211,01371,11091,01231,1109
05.07.20211,12211,13531,05561,0556
06.07.20211,05561,08571,04591,0542
07.07.20211,05421,08081,03751,0459
08.07.20211,0481,06611,03541,0501
11.07.20211,05491,0571,01371,0207
12.07.20211,02071,03120,98990,9955
13.07.20211,00391,06961,00041,0375
15.07.20211,03751,07171,02841,0494
18.07.20211,04171,05211,02911,0354
25.07.20211,04521,05841,00951,013
26.07.20211,01161,02561,00461,0144
27.07.20211,01371,03051,00811,0109
28.07.20211,01931,03751,01511,0186
29.07.20211,01511,02421,01091,0151
01.08.20211,021,04451,01441,0319
02.08.20211,03121,11091,02491,0612
03.08.20211,06541,12141,0571,1018
04.08.20211,10391,11021,08291,0843
05.08.20211,07941,0921,05351,0556
08.08.20211,0641,08851,0571,0731
09.08.20211,06821,09061,06611,0759
10.08.20211,08081,08291,03541,0424
11.08.20211,05011,0641,04521,0563
12.08.20211,0571,06261,04521,0473
15.08.20211,0571,07871,05491,0591
16.08.20211,06191,10881,04731,0871
17.08.20211,10741,121,07241,0738
18.08.20211,06961,09761,05491,0731
19.08.20211,07311,08291,0641,0717
22.08.20211,07731,16681,07731,1437
23.08.20211,14651,16611,12351,1416
24.08.20211,1431,19271,14021,164
25.08.20211,16751,20391,15631,164
26.08.20211,16751,19551,16121,1794
30.08.20211,19551,28151,18851,2612
31.08.20211,27661,31151,2361,2437
01.09.20211,25141,28771,2361,2626
02.09.20211,26471,27311,23671,2535
05.09.20211,26261,28771,26191,2626
06.09.20211,26751,27311,24861,2486
07.09.20211,25491,26121,19761,2011
08.09.20211,19831,21781,18081,2053
09.09.20211,20661,21221,18361,1927
12.09.20211,20181,20181,16821,1703
13.09.20211,17521,17591,1361,1367
14.09.20211,13671,16891,13321,15
15.09.20211,16051,26471,16051,2053
16.09.20211,22341,27171,17731,1815
19.09.20211,1711,1711,10531,1074
20.09.20211,11861,17241,11861,1311
21.09.20211,14161,17941,11021,1598
22.09.20211,16261,18081,13671,1717
23.09.20211,15421,16821,13181,1374
26.09.20211,14651,15071,12561,127
27.09.20211,12971,13181,09761,1116
28.09.20211,11791,1431,11441,1332
29.09.20211,12421,12421,07591,085
30.09.20211,08221,10111,06541,0689
03.10.20211,0641,10251,05351,0661
04.10.20211,06681,08011,04031,0403
05.10.20211,04031,04940,99270,9976
06.10.20211,00461,02561,00461,0053
07.10.20211,00741,01440,99271,0046
10.10.20211,01161,02350,99830,9997
11.10.20211,00671,02630,99971,0067
12.10.20211,01021,01860,97730,9871
13.10.20210,97180,99060,96480,9662
14.10.20210,97180,97450,93680,9529
17.10.20210,95360,97180,93610,9606
18.10.20210,96830,97380,95220,9564
19.10.20210,95710,99760,95080,9704
20.10.20210,97730,97730,94310,9599
21.10.20210,96130,97730,95780,9697
24.10.20210,96480,97320,95640,9599
25.10.20210,96411,03960,96411,006
26.10.20211,02071,04520,99621,0179
27.10.20211,021,02491,00461,0074
31.10.20211,0131,02561,00741,0144
01.11.20211,01721,02280,98780,9927
02.11.20210,99270,99550,94310,9745
03.11.20210,98151,00110,98010,9836
04.11.20210,98781,01020,97180,9878
07.11.20210,98851,00950,98850,9962
08.11.20210,99971,05210,99481,0144
09.11.20211,05421,06751,02071,027
10.11.20211,0271,0271,00321,0039
11.11.20211,00531,02211,00041,0053
14.11.20211,01511,02211,00531,0067
15.11.20211,00671,00740,97870,9808
16.11.20210,97870,98850,96830,9718
17.11.20210,97240,98080,95570,9641
18.11.20210,97110,9920,96830,9787
21.11.20210,98221,00950,98221,0004
22.11.20210,99831,00320,96480,9766
23.11.20210,98220,99550,98150,985
24.11.20210,99271,02840,98921,0186
25.11.20211,01861,0270,99551,0116
28.11.20211,01511,05141,01371,034
29.11.20211,03471,07031,01721,0542
30.11.20211,06471,08711,05911,0703
01.12.20211,07031,08361,0571,071
02.12.20211,07381,10111,07381,0885
05.12.20211,09061,14021,08711,1325
06.12.20211,15351,18921,14091,1437
07.12.20211,14791,15211,10111,1144
08.12.20211,11511,13181,10181,1046
09.12.20211,10461,10741,06121,0871
12.12.20211,08711,10741,0851,0983
13.12.20211,10951,12491,09691,1046
14.12.20211,11371,11861,06611,0689
15.12.20211,07871,10671,07521,1046
16.12.20211,11441,16050,99411,0102
19.12.20210,98921,03540,9270,978
20.12.20211,04451,04870,95010,9683
21.12.20210,96761,00250,95010,9515
22.12.20210,97870,98430,92840,9431
23.12.20210,95151,02490,94591,0207
26.12.20211,0481,08431,04311,0836
27.12.20211,08431,11091,05491,1011
28.12.20211,10741,14511,08571,1437
29.12.20211,14371,1711,12141,164
30.12.20211,16471,18851,151,178