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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,4964
KAPANIŞ 1,4952

En Düşük

DÜŞÜK 0,9564

En Yüksek

YÜKSEK 3,2794
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221,20941,25491,19831,208
03.01.20221,20731,2081,15631,157
04.01.20221,15351,18081,13251,1395
05.01.20221,12141,14021,09761,1004
06.01.20221,10041,10811,08851,1018
09.01.20221,1061,12351,0991,1032
10.01.20221,11021,11371,06961,0717
11.01.20221,07871,09341,06961,0696
12.01.20221,06891,08221,05631,0682
13.01.20221,06891,07591,06121,071
16.01.20221,07521,09621,07241,0829
17.01.20221,08291,08361,03471,0396
18.01.20221,03471,06051,02771,0514
19.01.20221,05561,06821,02211,0424
20.01.20221,04731,04871,0341,0452
23.01.20221,04661,11231,03821,0473
24.01.20221,0571,08781,03191,048
25.01.20221,07241,07521,04451,0445
26.01.20221,03471,05771,0271,0542
27.01.20221,0571,08431,05351,0647
30.01.20221,07731,1711,07241,171
31.01.20221,17311,20251,13041,1304
01.02.20221,13951,15211,0991,1151
02.02.20221,12211,14441,08011,0829
03.02.20221,08431,09411,06471,0682
06.02.20221,07591,10951,06961,0766
07.02.20221,08151,0921,07451,0801
08.02.20221,08291,09061,07731,078
09.02.20221,08011,08851,07171,0738
10.02.20221,06821,09411,06541,0871
13.02.20221,07451,08641,04871,0556
14.02.20221,05911,07521,05211,0619
15.02.20221,06961,08781,06751,085
16.02.20221,11091,16051,08851,1011
17.02.20221,17031,17661,12561,143
20.02.20221,15351,1641,11441,1242
21.02.20221,08431,09411,05351,0808
22.02.20221,08851,09551,06261,0626
23.02.20220,96690,99970,95640,9564
24.02.20220,97181,05140,97181,0514
27.02.20221,01371,08711,01371,057
28.02.20221,07731,08081,04731,0619
01.03.20221,06261,06261,03821,041
02.03.20221,05071,05491,03891,0445
03.03.20221,0411,04381,02421,027
06.03.20221,02491,02771,00531,0186
07.03.20221,01371,04171,01231,0179
08.03.20221,03051,05491,01931,0354
09.03.20221,03681,05561,02631,0354
10.03.20221,03261,04521,03191,041
13.03.20221,04241,06121,04241,0535
14.03.20221,04941,05281,04171,0445
15.03.20221,04871,05071,02841,0319
16.03.20221,03751,04731,03331,0396
17.03.20221,04171,04451,03471,0396
20.03.20221,04311,06611,04171,064
21.03.20221,06541,10811,05981,1039
22.03.20221,09761,09971,07731,0801
23.03.20221,07661,07661,05421,057
24.03.20221,0571,06261,05141,0563
27.03.20221,05911,07381,04941,0494
28.03.20221,05421,08151,05351,0682
29.03.20221,07381,07381,05421,057
30.03.20221,05841,06121,0481,0487
31.03.20221,05351,05841,04661,0487
03.04.20221,05281,07591,05141,0703
04.04.20221,08361,12631,08291,0976
05.04.20221,10251,12211,08641,099
06.04.20221,0991,20871,09831,2087
07.04.20221,22341,31291,22271,2416
10.04.20221,24161,27731,20591,2087
11.04.20221,21221,23391,19551,2004
12.04.20221,23811,26611,1921,1955
13.04.20221,20181,21991,18851,1962
14.04.20221,19761,23391,19481,2143
17.04.20221,23321,27591,21641,2689
18.04.20221,28491,30591,24861,2731
19.04.20221,27591,37021,26331,3381
20.04.20221,34231,35211,32131,3227
21.04.20221,31431,33181,24511,2451
24.04.20221,2431,28151,21361,2612
25.04.20221,26261,27731,20731,2346
26.04.20221,23951,26751,22131,2514
27.04.20221,26331,32411,25561,278
28.04.20221,28151,29331,26471,2703
04.05.20221,28841,31641,28631,2926
05.05.20221,2871,2871,25281,2668
08.05.20221,26891,27731,25211,2696
09.05.20221,27381,28151,26821,2773
10.05.20221,23251,23251,1711,1913
11.05.20221,18431,18431,10461,1137
12.05.20221,13111,14371,121,1242
15.05.20221,13531,14021,10321,1046
16.05.20221,11231,12491,09411,0941
17.05.20221,09271,12491,09131,099
19.05.20221,11231,11511,09831,1011
22.05.20221,10671,11441,05491,0836
23.05.20221,08851,11651,0851,106
24.05.20221,11581,1711,11581,1249
25.05.20221,12911,15491,11931,1277
26.05.20221,12911,13251,10811,1109
29.05.20221,1271,13461,11791,1263
30.05.20221,12971,13391,11861,1186
31.05.20221,12071,13531,12071,1283
01.06.20221,13111,19831,13041,1766
02.06.20221,17731,19271,15631,1605
05.06.20221,16611,1991,16471,1717
06.06.20221,17661,17731,15491,1577
07.06.20221,1641,18151,10531,1109
08.06.20221,11231,13811,10671,1221
09.06.20221,11791,12911,10041,1025
12.06.20221,09761,11091,08851,0892
13.06.20221,09341,10671,08851,0899
14.06.20221,09621,10041,08921,0906
15.06.20221,09621,10041,05911,0696
16.06.20221,06611,10461,06611,1046
19.06.20221,1131,13181,10951,1151
20.06.20221,121,16611,121,1472
21.06.20221,14511,24021,12631,1808
22.06.20221,18081,19691,15281,1528
23.06.20221,1571,18151,14721,1605
26.06.20221,14091,23251,11861,2053
27.06.20221,20941,22551,14931,1549
28.06.20221,15491,19271,11161,1137
29.06.20221,121,13041,10041,1046
30.06.20221,10811,15351,10251,136
03.07.20221,14021,16051,13041,1304
04.07.20221,1361,13951,10321,1039
05.07.20221,12631,1571,12211,1472
06.07.20221,15141,17521,13881,1661
07.07.20221,16681,17031,15211,164
12.07.20221,17381,19271,16611,1871
13.07.20221,18781,18921,14931,1535
17.07.20221,16331,16891,14861,1535
18.07.20221,15561,16541,15071,1556
19.07.20221,16191,16891,15351,1535
20.07.20221,15421,16471,151,1612
21.07.20221,1711,20251,16751,1766
24.07.20221,18151,18641,16961,1717
25.07.20221,18151,19271,1711,1724
26.07.20221,18151,20321,16541,1927
27.07.20221,20251,21641,1921,208
28.07.20221,20871,22061,20181,2032
31.07.20221,20461,22061,20461,215
01.08.20221,21991,22271,17941,1892
02.08.20221,19551,22411,18711,2136
03.08.20221,2221,24511,21641,2374
04.08.20221,24441,24931,21641,2283
07.08.20221,23881,26261,2361,2444
08.08.20221,251,26051,22971,2374
09.08.20221,24091,24091,21711,2255
10.08.20221,23811,23811,21711,2255
11.08.20221,21851,23251,16941,1757
14.08.20221,18831,1891,15671,1715
15.08.20221,1821,20091,14271,196
16.08.20221,20511,20861,18551,2044
17.08.20221,20861,23811,20581,222
18.08.20221,2221,23741,20371,2276
21.08.20221,23251,28511,23251,2767
22.08.20221,2761,27741,25281,2549
23.08.20221,25491,27951,21641,2556
24.08.20221,26061,2761,25491,2627
25.08.20221,2971,35031,27811,297
28.08.20221,31531,37911,31531,3623
30.08.20221,38891,49841,38891,4696
31.08.20221,4711,55591,43311,4998
01.09.20221,50821,52571,45141,4521
04.09.20221,46121,49771,4241,4352
05.09.20221,44861,45841,37631,4331
06.09.20221,4381,44861,4031,41
07.09.20221,42121,44431,38331,4002
08.09.20221,41071,42751,38961,4121
11.09.20221,42751,45141,41211,438
12.09.20221,45281,45281,39731,403
13.09.20221,39871,52221,38261,5138
14.09.20221,51521,5441,44791,4752
15.09.20221,47661,51031,47311,4808
18.09.20221,48711,53971,43941,4464
19.09.20221,44641,49131,40581,4899
20.09.20221,47731,61341,47311,612
21.09.20221,60851,70111,56781,6148
22.09.20221,61551,62391,56571,5692
25.09.20221,56921,60011,53971,5566
26.09.20221,55941,58961,52291,5229
27.09.20221,52081,52081,45141,457
28.09.20221,45771,49061,4311,4521
29.09.20221,46611,59731,45771,5973
02.10.20221,63441,71161,56641,6127
03.10.20221,61341,68071,5981,6358
04.10.20221,64221,70811,63661,6555
05.10.20221,67021,68711,65481,6548
06.10.20221,66251,69341,63661,6534
09.10.20221,6591,70671,64711,6744
10.10.20221,69761,76951,67721,7011
11.10.20221,70461,71581,65271,6618
12.10.20221,6731,76421,67161,7116
13.10.20221,73051,74671,70251,7102
16.10.20221,721,78531,71861,759
17.10.20221,76951,9081,76071,8589
18.10.20221,92732,04481,91852,0448
19.10.20222,11152,1361,99222,0273
20.10.20222,04132,22721,99922,2026
23.10.20222,20442,23072,01682,0238
24.10.20222,06062,13952,0082,1044
25.10.20222,13252,21672,11322,1465
26.10.20222,152,18692,09222,1009
27.10.20222,10442,13952,06942,0694
30.10.20222,09922,13782,04832,0764
31.10.20222,07642,13072,03432,0483
01.11.20222,05182,16062,05012,1272
02.11.20222,1292,29732,10092,2447
03.11.20222,25882,29562,21842,243
06.11.20222,2642,38852,26232,2938
07.11.20222,29732,42712,2432,3342
08.11.20222,352,36752,25882,2605
09.11.20222,20262,20792,09392,1781
10.11.20222,20262,39562,17112,3956
13.11.20222,40432,56742,29912,4587
14.11.20222,46922,54292,3852,4376
15.11.20222,46392,53942,34292,4236
16.11.20222,42712,43412,19212,2693
17.11.20222,26932,3782,26932,3482
20.11.20222,38332,50432,36222,4727
21.11.20222,49032,62532,44292,5902
22.11.20222,76912,8482,74452,848
23.11.20222,93573,01642,77792,8936
24.11.20222,90943,17952,8273,1128
27.11.20223,11283,27942,99183,0199
28.11.20223,01993,02862,86732,948
29.11.20222,9483,03392,85852,9287
30.11.20222,95152,99532,89012,941
01.12.20222,95323,08122,87782,969
04.12.20223,03573,0972,98133,0076
05.12.20223,00763,01812,85852,9217
06.12.20222,92172,92172,66562,7533
07.12.20222,75332,88482,6272,8129
08.12.20222,8272,89182,78842,8515
11.12.20222,85852,94272,85852,9041
12.12.20222,91112,93222,82872,8515
13.12.20222,85332,87782,71472,7217
14.12.20222,77432,81472,65512,7358
15.12.20222,76032,78142,67962,6989
18.12.20222,71652,8272,71652,8147
19.12.20222,82352,92172,79192,8252
20.12.20222,8412,89712,80942,8147
21.12.20222,81822,85332,79192,8059
22.12.20222,80592,80592,74982,7656
25.12.20222,80242,93572,77792,8848
26.12.20222,90412,9622,77082,8217
27.12.20222,82522,83052,66042,6849
28.12.20222,68672,8412,68492,841
29.12.20222,85852,86732,76032,7603