IZENR
İZDEMİR ENERJİ ELEKTRİK ÜRETİM A.Ş.
18:10:00
10.62 ₺
+0.220 (%+2.12)
Önceki Kapanış: 10.4·
Volatilite: 6.060
Düşük₺10.17
Yüksek₺10.8
Piyasa Verileri
Spot Piyasa
A:10.61
S:10.62
Önceki haftaya göre (WoW)
+10.28%
Önceki aya göre (MoM)
-9.23%
Yılbaşından bugüne (YTD)
+13.10%
Önceki yıla göre (YoY)
+75.54%
IZENR: İZDEMİR ENERJİ ELEKTRİK ÜRETİM A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,4009
KAPANIŞ 9,3496
En Düşük
DÜŞÜK 4,9176
En Yüksek
YÜKSEK 18,5765
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 15.08.2023 | 4,9176 | 4,9176 | 4,9176 | 4,9176 |
| 16.08.2023 | 5,4071 | 5,4071 | 5,4071 | 5,4071 |
| 17.08.2023 | 5,9435 | 5,9435 | 5,9435 | 5,9435 |
| 20.08.2023 | 6,5365 | 6,5365 | 6,5365 | 6,5365 |
| 21.08.2023 | 7,1859 | 7,1859 | 7,1859 | 7,1859 |
| 22.08.2023 | 7,9012 | 7,9012 | 7,9012 | 7,9012 |
| 23.08.2023 | 8,6871 | 8,6871 | 8,6871 | 8,6871 |
| 24.08.2023 | 9,5529 | 9,5529 | 9,1106 | 9,5529 |
| 27.08.2023 | 10,4988 | 10,5082 | 10,2588 | 10,5082 |
| 28.08.2023 | 11,5576 | 11,5576 | 11,5576 | 11,5576 |
| 30.08.2023 | 12,6941 | 12,7059 | 12,0706 | 12,7059 |
| 31.08.2023 | 13,1529 | 13,9765 | 12,9412 | 13,9765 |
| 03.09.2023 | 14,4118 | 15,3647 | 14,2118 | 15,3647 |
| 04.09.2023 | 15,7647 | 16,8941 | 15,7647 | 16,8941 |
| 05.09.2023 | 17,7412 | 18,5765 | 15,4235 | 15,4235 |
| 06.09.2023 | 15,0588 | 15,0588 | 13,8824 | 13,8824 |
| 07.09.2023 | 12,4941 | 15,2706 | 12,4941 | 15,1765 |
| 10.09.2023 | 14,0588 | 15,0588 | 13,6588 | 13,6588 |
| 11.09.2023 | 13,6588 | 13,6588 | 12,5647 | 13,1059 |
| 12.09.2023 | 13,1765 | 13,4824 | 11,8941 | 12,3176 |
| 13.09.2023 | 12,2235 | 12,2235 | 11,0871 | 11,2941 |
| 14.09.2023 | 11,1059 | 12,4235 | 10,5506 | 12,4235 |
| 17.09.2023 | 12,2353 | 12,2353 | 11,2471 | 11,2988 |
| 18.09.2023 | 11,1765 | 12,0471 | 10,6353 | 11,4871 |
| 19.09.2023 | 11,4871 | 11,4871 | 10,8282 | 10,9271 |
| 20.09.2023 | 10,9224 | 11,4118 | 10,4706 | 10,9882 |
| 21.09.2023 | 10,9882 | 11,9294 | 10,6118 | 11,5294 |
| 24.09.2023 | 11,5294 | 12,6824 | 11,2941 | 12,6824 |
| 25.09.2023 | 12,6824 | 13,3882 | 12,2118 | 12,9882 |
| 26.09.2023 | 12,9412 | 13,1412 | 12,3529 | 12,5412 |
| 27.09.2023 | 12,5059 | 12,5059 | 11,8824 | 12,0706 |
| 28.09.2023 | 11,9882 | 12,4706 | 11,6706 | 12 |
| 01.10.2023 | 12,0118 | 12,5529 | 11,8588 | 12,2118 |
| 02.10.2023 | 12,1647 | 12,3294 | 11,9059 | 12,0118 |
| 03.10.2023 | 11,8941 | 12,1176 | 11,7318 | 11,7647 |
| 04.10.2023 | 11,7412 | 11,9294 | 11,4118 | 11,8588 |
| 05.10.2023 | 11,6941 | 12,1765 | 11,5388 | 11,8588 |
| 08.10.2023 | 11,5341 | 12,2353 | 11,0588 | 11,1106 |
| 09.10.2023 | 11,1529 | 11,6188 | 11,1529 | 11,2376 |
| 10.10.2023 | 11,2376 | 11,8824 | 10,7529 | 10,8706 |
| 11.10.2023 | 10,9176 | 11,1247 | 10,1035 | 10,3765 |
| 12.10.2023 | 10,3765 | 10,4847 | 9,8588 | 9,9247 |
| 15.10.2023 | 9,9529 | 10,2118 | 9,2235 | 9,2235 |
| 16.10.2023 | 9,2235 | 9,8118 | 8,9741 | 9,5765 |
| 17.10.2023 | 9,1765 | 9,3976 | 8,96 | 8,9694 |
| 18.10.2023 | 8,9694 | 9,3553 | 8,8235 | 8,8565 |
| 19.10.2023 | 8,7765 | 8,8941 | 8,3388 | 8,5318 |
| 22.10.2023 | 8,6824 | 8,9318 | 8,3106 | 8,6494 |
| 23.10.2023 | 8,7012 | 9,5106 | 8,5412 | 9,5106 |
| 24.10.2023 | 9,6471 | 9,8259 | 8,56 | 8,56 |
| 25.10.2023 | 8,56 | 8,9788 | 8,24 | 8,7153 |
| 26.10.2023 | 8,7435 | 8,7953 | 8,4424 | 8,5929 |
| 29.10.2023 | 8,5647 | 8,7859 | 8,4141 | 8,56 |
| 30.10.2023 | 8,56 | 8,6447 | 7,9859 | 8,0753 |
| 31.10.2023 | 8,0894 | 8,1976 | 7,5953 | 7,8824 |
| 01.11.2023 | 7,9294 | 8,1224 | 7,7412 | 7,8259 |
| 02.11.2023 | 7,8259 | 8,0941 | 7,7176 | 7,9247 |
| 05.11.2023 | 8 | 8,2965 | 7,9576 | 8,1506 |
| 06.11.2023 | 8,16 | 8,9647 | 8,0612 | 8,9647 |
| 07.11.2023 | 8,8941 | 9,0494 | 8,5647 | 8,5788 |
| 08.11.2023 | 8,56 | 8,6494 | 8,3012 | 8,3812 |
| 09.11.2023 | 8,3859 | 8,6306 | 8,3012 | 8,3294 |
| 12.11.2023 | 8,3341 | 8,8941 | 8,2353 | 8,2353 |
| 13.11.2023 | 8,3106 | 8,4188 | 8,0141 | 8,1365 |
| 14.11.2023 | 8,2588 | 8,7106 | 8,1647 | 8,4941 |
| 15.11.2023 | 8,6494 | 9,1718 | 8,5459 | 8,7529 |
| 16.11.2023 | 8,8235 | 9,5294 | 8,6776 | 8,9882 |
| 19.11.2023 | 9,0353 | 9,1718 | 8,8471 | 8,8706 |
| 20.11.2023 | 8,8894 | 8,9412 | 8,6353 | 8,7059 |
| 21.11.2023 | 8,7059 | 8,8753 | 8,5318 | 8,5412 |
| 22.11.2023 | 8,5412 | 8,6541 | 8,4235 | 8,4282 |
| 23.11.2023 | 8,4235 | 8,4988 | 8,2965 | 8,3718 |
| 26.11.2023 | 8,3765 | 8,5459 | 8,3482 | 8,3529 |
| 27.11.2023 | 8,3576 | 8,3906 | 8,1788 | 8,3247 |
| 28.11.2023 | 8,3247 | 8,3388 | 8,0188 | 8,0188 |
| 29.11.2023 | 8,0188 | 8,1647 | 7,8682 | 8,1647 |
| 30.11.2023 | 8,1882 | 8,2353 | 7,9341 | 7,9765 |
| 03.12.2023 | 7,9765 | 8,2259 | 7,7741 | 7,8776 |
| 04.12.2023 | 7,8776 | 8,0659 | 7,8306 | 7,9482 |
| 05.12.2023 | 7,9482 | 8,0235 | 7,5294 | 7,5294 |
| 06.12.2023 | 7,5388 | 7,5718 | 7,2894 | 7,52 |
| 07.12.2023 | 7,5341 | 7,5576 | 7,3788 | 7,4212 |
| 10.12.2023 | 7,4212 | 7,4682 | 7,0447 | 7,0588 |
| 11.12.2023 | 7,0588 | 7,2706 | 7,0024 | 7,0118 |
| 12.12.2023 | 7,0118 | 7,04 | 6,5788 | 6,6212 |
| 13.12.2023 | 6,6965 | 6,7812 | 6,4706 | 6,7765 |
| 14.12.2023 | 6,7953 | 6,8941 | 6,6918 | 6,7953 |
| 17.12.2023 | 6,7953 | 6,8471 | 6,2729 | 6,2729 |
| 18.12.2023 | 6,2729 | 6,4235 | 6,1459 | 6,32 |
| 19.12.2023 | 6,32 | 6,3482 | 6,0753 | 6,08 |
| 20.12.2023 | 6,08 | 6,2118 | 5,9718 | 6,1271 |
| 21.12.2023 | 6,1506 | 6,2682 | 6,0235 | 6,0235 |
| 24.12.2023 | 6,0235 | 6,2118 | 5,5529 | 5,5812 |
| 25.12.2023 | 5,5812 | 5,7129 | 5,4212 | 5,5906 |
| 26.12.2023 | 5,5906 | 5,84 | 5,5012 | 5,6941 |
| 27.12.2023 | 5,6941 | 6,0753 | 5,6518 | 5,9718 |
| 28.12.2023 | 5,9718 | 6,3718 | 5,8871 | 6,3106 |