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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,7515
KAPANIŞ 5,7322
En Düşük
DÜŞÜK 3,9882
En Yüksek
YÜKSEK 8,6118
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 6,3294 | 6,6824 | 6,3247 | 6,56 |
| 02.01.2024 | 6,56 | 6,5694 | 6,2682 | 6,2682 |
| 03.01.2024 | 6,2635 | 6,3953 | 6,0706 | 6,2259 |
| 04.01.2024 | 6,2306 | 6,4047 | 6,2306 | 6,3718 |
| 07.01.2024 | 6,3859 | 6,56 | 6,3247 | 6,3765 |
| 08.01.2024 | 6,3765 | 6,3859 | 6,1365 | 6,1506 |
| 09.01.2024 | 6,1788 | 6,2541 | 6,0706 | 6,1788 |
| 10.01.2024 | 6,1788 | 6,3576 | 6,1741 | 6,2353 |
| 11.01.2024 | 6,2306 | 6,7482 | 6,0188 | 6,56 |
| 14.01.2024 | 6,56 | 7,2141 | 6,56 | 6,8235 |
| 15.01.2024 | 6,8235 | 7,1906 | 6,7482 | 6,9176 |
| 16.01.2024 | 6,9176 | 7,5294 | 6,8424 | 7,3741 |
| 17.01.2024 | 7,4588 | 7,7976 | 7,1294 | 7,1341 |
| 18.01.2024 | 7,1388 | 7,5059 | 7,0447 | 7,3412 |
| 21.01.2024 | 7,36 | 7,4494 | 7,12 | 7,1247 |
| 22.01.2024 | 7,2047 | 7,2282 | 6,9224 | 6,9741 |
| 23.01.2024 | 6,9741 | 7,1765 | 6,8235 | 7,1294 |
| 24.01.2024 | 7,1671 | 7,6376 | 7,1106 | 7,4965 |
| 25.01.2024 | 7,5341 | 7,7318 | 7,4871 | 7,5059 |
| 28.01.2024 | 7,5059 | 7,7129 | 7,4871 | 7,4965 |
| 29.01.2024 | 7,5059 | 7,7035 | 7,3459 | 7,6565 |
| 30.01.2024 | 7,68 | 8,3906 | 7,5341 | 8,08 |
| 31.01.2024 | 8,1647 | 8,4988 | 8,1224 | 8,1365 |
| 01.02.2024 | 8,1976 | 8,2635 | 7,9718 | 7,9953 |
| 04.02.2024 | 7,9953 | 8,2918 | 7,9812 | 8,1506 |
| 05.02.2024 | 8,2682 | 8,5647 | 8,0941 | 8,4235 |
| 06.02.2024 | 8,4659 | 8,6118 | 8,2541 | 8,2635 |
| 07.02.2024 | 8,2682 | 8,3765 | 8,2024 | 8,2024 |
| 08.02.2024 | 8,2353 | 8,3294 | 8,1271 | 8,1788 |
| 11.02.2024 | 8,2353 | 8,32 | 8,16 | 8,2118 |
| 12.02.2024 | 8,2165 | 8,2353 | 7,7694 | 7,7694 |
| 13.02.2024 | 7,7788 | 7,8259 | 7,5953 | 7,7224 |
| 14.02.2024 | 7,7506 | 8,1929 | 7,7506 | 8,1271 |
| 15.02.2024 | 8,1506 | 8,2494 | 7,9529 | 8,1882 |
| 18.02.2024 | 8,2353 | 8,3059 | 7,8306 | 7,8729 |
| 19.02.2024 | 7,8824 | 8,1647 | 7,76 | 7,9388 |
| 20.02.2024 | 7,9482 | 8,0471 | 7,8165 | 7,8588 |
| 21.02.2024 | 7,8729 | 8,2306 | 7,7882 | 8,1647 |
| 22.02.2024 | 8,1788 | 8,3765 | 7,9482 | 7,9576 |
| 25.02.2024 | 8,0094 | 8,2494 | 7,9341 | 7,9671 |
| 26.02.2024 | 7,9812 | 8,0094 | 7,6 | 7,6 |
| 27.02.2024 | 7,6235 | 7,6941 | 7,3694 | 7,3694 |
| 28.02.2024 | 7,3741 | 7,5624 | 7,3694 | 7,4824 |
| 29.02.2024 | 7,5059 | 7,6941 | 7,4635 | 7,6047 |
| 03.03.2024 | 7,6706 | 7,6941 | 7,2235 | 7,2376 |
| 04.03.2024 | 7,2376 | 7,3129 | 7,0965 | 7,2282 |
| 05.03.2024 | 7,2141 | 7,5059 | 7,0212 | 7,1059 |
| 06.03.2024 | 7,1294 | 7,2471 | 7,1294 | 7,2376 |
| 07.03.2024 | 7,2659 | 7,3129 | 7,0212 | 7,0965 |
| 10.03.2024 | 7,2 | 7,3318 | 7,0776 | 7,2941 |
| 11.03.2024 | 7,2847 | 7,2894 | 6,9647 | 7,0259 |
| 12.03.2024 | 7,04 | 7,0965 | 6,8047 | 6,8941 |
| 13.03.2024 | 6,9176 | 7,0824 | 6,9082 | 7,0776 |
| 14.03.2024 | 7,0871 | 7,3271 | 7,0259 | 7,1435 |
| 17.03.2024 | 7,1341 | 7,1341 | 6,5882 | 6,5976 |
| 18.03.2024 | 6,6118 | 6,7106 | 6,4706 | 6,6494 |
| 19.03.2024 | 6,6588 | 6,7576 | 6,6353 | 6,6353 |
| 20.03.2024 | 6,6776 | 6,7294 | 6,4 | 6,4094 |
| 21.03.2024 | 6,4094 | 6,6353 | 6,3765 | 6,3859 |
| 24.03.2024 | 6,3859 | 6,6447 | 6,2965 | 6,4706 |
| 25.03.2024 | 6,5035 | 6,7059 | 6,3529 | 6,4329 |
| 26.03.2024 | 6,4424 | 6,5035 | 6,2871 | 6,3153 |
| 27.03.2024 | 6,32 | 6,4988 | 6,2588 | 6,3294 |
| 28.03.2024 | 6,3624 | 6,6259 | 6,3482 | 6,6118 |
| 31.03.2024 | 6,5741 | 6,5741 | 5,9576 | 6,1318 |
| 01.04.2024 | 6,16 | 6,7435 | 5,9012 | 5,9341 |
| 02.04.2024 | 5,9341 | 6,0329 | 5,84 | 5,8541 |
| 03.04.2024 | 5,8682 | 5,9671 | 5,8118 | 5,8306 |
| 04.04.2024 | 5,8824 | 6,3012 | 5,8824 | 6,1835 |
| 07.04.2024 | 6,1882 | 6,4612 | 6,1835 | 6,4235 |
| 08.04.2024 | 6,5835 | 6,6024 | 6,3106 | 6,4894 |
| 14.04.2024 | 6,4235 | 6,6071 | 6,3482 | 6,5318 |
| 15.04.2024 | 6,5318 | 6,5365 | 6,2165 | 6,3482 |
| 16.04.2024 | 6,3576 | 6,4518 | 6,1976 | 6,2353 |
| 17.04.2024 | 6,2447 | 6,7435 | 6,2447 | 6,3812 |
| 18.04.2024 | 6,3529 | 6,5929 | 6,2212 | 6,5788 |
| 21.04.2024 | 6,5694 | 6,6871 | 6,4941 | 6,5459 |
| 23.04.2024 | 6,6259 | 6,6682 | 6,4047 | 6,4094 |
| 24.04.2024 | 6,4094 | 6,48 | 6,3529 | 6,3624 |
| 25.04.2024 | 6,3906 | 6,4518 | 6,3341 | 6,4141 |
| 28.04.2024 | 6,4188 | 6,7435 | 6,3529 | 6,3671 |
| 29.04.2024 | 6,3953 | 6,4235 | 6,2071 | 6,2071 |
| 01.05.2024 | 6,2259 | 6,6635 | 6,2259 | 6,6353 |
| 02.05.2024 | 6,6353 | 6,8282 | 6,5176 | 6,64 |
| 05.05.2024 | 6,6682 | 6,8235 | 6,4894 | 6,5176 |
| 06.05.2024 | 6,5224 | 6,5506 | 6,3247 | 6,4188 |
| 07.05.2024 | 6,4235 | 6,4612 | 6,32 | 6,3671 |
| 08.05.2024 | 6,3671 | 6,4 | 6,2682 | 6,3153 |
| 09.05.2024 | 6,3294 | 6,3529 | 6,2071 | 6,2541 |
| 12.05.2024 | 6,2635 | 6,3153 | 5,9529 | 5,9529 |
| 13.05.2024 | 6 | 6,1129 | 5,9529 | 6 |
| 14.05.2024 | 6,0047 | 6,5976 | 6,0047 | 6,5976 |
| 15.05.2024 | 6,5694 | 6,9553 | 6,2541 | 6,2776 |
| 16.05.2024 | 6,2824 | 6,3388 | 6,2306 | 6,2447 |
| 19.05.2024 | 6,2447 | 6,3482 | 6,2212 | 6,2541 |
| 20.05.2024 | 6,2635 | 6,3012 | 6,1082 | 6,1176 |
| 21.05.2024 | 6,1176 | 6,2306 | 6,1176 | 6,1647 |
| 22.05.2024 | 6,1882 | 6,2212 | 6,08 | 6,0941 |
| 23.05.2024 | 6,0941 | 6,1412 | 5,9953 | 6,0471 |
| 26.05.2024 | 6,0471 | 6,0941 | 5,8965 | 5,9059 |
| 27.05.2024 | 5,9059 | 6,0659 | 5,9059 | 5,9765 |
| 28.05.2024 | 5,9765 | 6,0376 | 5,8118 | 5,8118 |
| 29.05.2024 | 5,8212 | 5,8965 | 5,7412 | 5,7412 |
| 30.05.2024 | 5,76 | 5,8212 | 5,5341 | 5,5341 |
| 02.06.2024 | 5,5812 | 5,6518 | 5,5341 | 5,5812 |
| 03.06.2024 | 5,5812 | 5,6941 | 5,5812 | 5,6188 |
| 04.06.2024 | 5,6329 | 5,6659 | 5,3976 | 5,4494 |
| 05.06.2024 | 5,4541 | 5,5576 | 5,4541 | 5,5106 |
| 06.06.2024 | 5,5153 | 5,5576 | 5,3929 | 5,3976 |
| 09.06.2024 | 5,4071 | 5,4682 | 5,2329 | 5,2376 |
| 10.06.2024 | 5,2376 | 5,2941 | 5,1671 | 5,2282 |
| 11.06.2024 | 5,1765 | 5,1859 | 5,0588 | 5,0682 |
| 12.06.2024 | 5,0824 | 5,3035 | 5,0824 | 5,2753 |
| 13.06.2024 | 5,2847 | 5,3694 | 5,2376 | 5,3412 |
| 19.06.2024 | 5,4024 | 5,8024 | 5,3553 | 5,7412 |
| 20.06.2024 | 5,7506 | 5,8824 | 5,68 | 5,7035 |
| 23.06.2024 | 5,7176 | 5,8118 | 5,6141 | 5,6471 |
| 24.06.2024 | 5,6471 | 5,6847 | 5,4729 | 5,4918 |
| 25.06.2024 | 5,5247 | 5,6471 | 5,2894 | 5,2894 |
| 26.06.2024 | 5,3035 | 5,4729 | 5,3035 | 5,4541 |
| 27.06.2024 | 5,5153 | 5,92 | 5,4729 | 5,7271 |
| 30.06.2024 | 5,7647 | 5,84 | 5,3318 | 5,36 |
| 01.07.2024 | 5,36 | 5,3882 | 5,2659 | 5,3176 |
| 02.07.2024 | 5,3741 | 5,3929 | 5,2706 | 5,3318 |
| 03.07.2024 | 5,3365 | 5,4353 | 5,3176 | 5,3882 |
| 04.07.2024 | 5,3976 | 5,44 | 5,3271 | 5,3647 |
| 07.07.2024 | 5,3788 | 5,4588 | 5,3459 | 5,36 |
| 08.07.2024 | 5,36 | 5,4165 | 5,3318 | 5,3694 |
| 09.07.2024 | 5,3694 | 5,4306 | 5,2188 | 5,2235 |
| 10.07.2024 | 5,2282 | 5,36 | 5,2282 | 5,3506 |
| 11.07.2024 | 5,36 | 5,3835 | 5,2753 | 5,3835 |
| 15.07.2024 | 5,3929 | 5,4635 | 5,3365 | 5,3835 |
| 16.07.2024 | 5,3929 | 5,4541 | 5,3271 | 5,3788 |
| 17.07.2024 | 5,3929 | 5,4965 | 5,3882 | 5,4447 |
| 18.07.2024 | 5,4776 | 5,4965 | 5,3129 | 5,3553 |
| 21.07.2024 | 5,3647 | 5,4588 | 5,3647 | 5,3788 |
| 22.07.2024 | 5,3882 | 5,5247 | 5,2988 | 5,4494 |
| 23.07.2024 | 5,4682 | 5,6753 | 5,44 | 5,4776 |
| 24.07.2024 | 5,6047 | 5,6047 | 5,3741 | 5,4024 |
| 25.07.2024 | 5,4118 | 5,5718 | 5,3741 | 5,4447 |
| 28.07.2024 | 5,3929 | 5,5435 | 5,2988 | 5,3835 |
| 29.07.2024 | 5,3882 | 5,5106 | 5,3741 | 5,4306 |
| 30.07.2024 | 5,4259 | 5,4259 | 5,2141 | 5,2376 |
| 31.07.2024 | 5,2612 | 5,6471 | 5,2612 | 5,4965 |
| 01.08.2024 | 5,4306 | 5,5953 | 5,3365 | 5,5059 |
| 04.08.2024 | 5,2235 | 5,3882 | 5,0824 | 5,1153 |
| 05.08.2024 | 5,2424 | 5,4824 | 5,2424 | 5,2706 |
| 06.08.2024 | 5,3365 | 5,4212 | 5,28 | 5,3694 |
| 07.08.2024 | 5,3788 | 5,4541 | 5,3082 | 5,3553 |
| 08.08.2024 | 5,3647 | 5,4118 | 5,1765 | 5,2047 |
| 11.08.2024 | 5,2094 | 5,2659 | 5,0353 | 5,0635 |
| 12.08.2024 | 5,0588 | 5,0965 | 4,9788 | 5,0494 |
| 13.08.2024 | 5,0494 | 5,1294 | 4,9506 | 4,9506 |
| 14.08.2024 | 4,9741 | 5,1059 | 4,9082 | 5,0494 |
| 15.08.2024 | 5,0588 | 5,1106 | 4,9882 | 4,9976 |
| 18.08.2024 | 4,9976 | 5,4965 | 4,96 | 5,2235 |
| 19.08.2024 | 5,2235 | 5,2424 | 5,1059 | 5,12 |
| 20.08.2024 | 5,0918 | 5,1247 | 5,0447 | 5,0541 |
| 21.08.2024 | 5,0588 | 5,1247 | 5,0306 | 5,04 |
| 22.08.2024 | 5,04 | 5,0682 | 4,9788 | 4,9976 |
| 25.08.2024 | 5,0118 | 5,0588 | 4,9176 | 4,9176 |
| 26.08.2024 | 4,8753 | 4,9506 | 4,8706 | 4,9129 |
| 27.08.2024 | 4,9412 | 4,9647 | 4,8941 | 4,8941 |
| 28.08.2024 | 4,8988 | 4,9694 | 4,8847 | 4,9271 |
| 01.09.2024 | 4,9082 | 4,9176 | 4,8047 | 4,8565 |
| 02.09.2024 | 4,8612 | 4,8941 | 4,8235 | 4,8235 |
| 03.09.2024 | 4,8188 | 4,8282 | 4,7294 | 4,7482 |
| 04.09.2024 | 4,7529 | 4,9647 | 4,7529 | 4,9129 |
| 05.09.2024 | 4,9129 | 4,9318 | 4,8 | 4,8188 |
| 08.09.2024 | 4,8188 | 4,8612 | 4,7247 | 4,7294 |
| 09.09.2024 | 4,7388 | 4,7624 | 4,6188 | 4,6306 |
| 10.09.2024 | 4,6306 | 4,6447 | 4,4565 | 4,4706 |
| 11.09.2024 | 4,4988 | 4,5412 | 4,4282 | 4,4706 |
| 12.09.2024 | 4,4729 | 4,7012 | 4,4612 | 4,5976 |
| 15.09.2024 | 4,6071 | 4,6847 | 4,5859 | 4,5906 |
| 16.09.2024 | 4,5929 | 5,0306 | 4,5929 | 4,8894 |
| 17.09.2024 | 4,88 | 4,88 | 4,6776 | 4,6824 |
| 18.09.2024 | 4,7059 | 4,7435 | 4,6776 | 4,7106 |
| 19.09.2024 | 4,7482 | 4,8706 | 4,7153 | 4,8094 |
| 22.09.2024 | 4,8094 | 4,8706 | 4,6753 | 4,6988 |
| 23.09.2024 | 4,6988 | 4,7247 | 4,6471 | 4,6612 |
| 24.09.2024 | 4,6612 | 4,6965 | 4,5459 | 4,5506 |
| 25.09.2024 | 4,56 | 4,6141 | 4,4965 | 4,5129 |
| 26.09.2024 | 4,5176 | 4,5412 | 4,4118 | 4,5059 |
| 29.09.2024 | 4,5059 | 4,5412 | 4,4447 | 4,4565 |
| 30.09.2024 | 4,4541 | 4,4847 | 4,2259 | 4,2541 |
| 01.10.2024 | 4,1882 | 4,2494 | 4,0565 | 4,0612 |
| 02.10.2024 | 4,0824 | 4,1647 | 4,0329 | 4,0353 |
| 03.10.2024 | 4,0635 | 4,0988 | 3,9882 | 4,0706 |
| 06.10.2024 | 4,0706 | 4,1882 | 4,0706 | 4,1294 |
| 07.10.2024 | 4,1318 | 4,1741 | 4,04 | 4,0471 |
| 08.10.2024 | 4,0306 | 4,0988 | 4,0165 | 4,0824 |
| 09.10.2024 | 4,0871 | 4,1412 | 4,0729 | 4,0753 |
| 10.10.2024 | 4,0776 | 4,1647 | 4,0047 | 4,1412 |
| 13.10.2024 | 4,1412 | 4,1576 | 4,0259 | 4,0565 |
| 14.10.2024 | 4,0565 | 4,1741 | 4,04 | 4,1671 |
| 15.10.2024 | 4,1671 | 4,2071 | 4,1271 | 4,1624 |
| 16.10.2024 | 4,1671 | 4,2094 | 4,1318 | 4,1812 |
| 17.10.2024 | 4,1953 | 4,5953 | 4,1812 | 4,5247 |
| 20.10.2024 | 4,5129 | 4,7059 | 4,4471 | 4,4706 |
| 21.10.2024 | 4,4706 | 4,5482 | 4,4329 | 4,4659 |
| 22.10.2024 | 4,4706 | 4,4988 | 4,3765 | 4,4212 |
| 23.10.2024 | 4,4235 | 4,6824 | 4,4235 | 4,5647 |
| 24.10.2024 | 4,6141 | 4,7718 | 4,5529 | 4,6353 |
| 27.10.2024 | 4,64 | 5,0259 | 4,6376 | 4,9976 |
| 29.10.2024 | 4,9976 | 5,4541 | 4,9176 | 5,3459 |
| 30.10.2024 | 5,2941 | 5,4071 | 5,0494 | 5,3318 |
| 31.10.2024 | 5,4071 | 5,8635 | 5,3176 | 5,44 |
| 03.11.2024 | 5,4682 | 5,4871 | 4,8988 | 4,8988 |
| 04.11.2024 | 4,8141 | 4,8706 | 4,6518 | 4,6824 |
| 05.11.2024 | 4,6824 | 4,8659 | 4,6824 | 4,7388 |
| 06.11.2024 | 4,7765 | 4,8706 | 4,6447 | 4,6729 |
| 07.11.2024 | 4,7059 | 4,7671 | 4,6729 | 4,6824 |
| 10.11.2024 | 4,7153 | 4,9412 | 4,7153 | 4,8518 |
| 11.11.2024 | 4,8518 | 4,8518 | 4,6965 | 4,6965 |
| 12.11.2024 | 4,7482 | 4,8706 | 4,6188 | 4,6212 |
| 13.11.2024 | 4,6588 | 4,8235 | 4,6094 | 4,8235 |
| 14.11.2024 | 4,8941 | 5,0259 | 4,7059 | 4,7059 |
| 17.11.2024 | 4,7153 | 4,7906 | 4,6824 | 4,7435 |
| 18.11.2024 | 4,7435 | 4,8047 | 4,6706 | 4,7059 |
| 19.11.2024 | 4,72 | 4,9224 | 4,6471 | 4,7529 |
| 20.11.2024 | 4,7529 | 4,8329 | 4,6965 | 4,7529 |
| 21.11.2024 | 4,8941 | 5,0824 | 4,7529 | 4,7529 |
| 24.11.2024 | 4,7624 | 4,8941 | 4,7624 | 4,8047 |
| 25.11.2024 | 4,8518 | 4,9835 | 4,7859 | 4,9412 |
| 26.11.2024 | 4,9741 | 5,2188 | 4,8941 | 4,96 |
| 27.11.2024 | 4,96 | 5,0353 | 4,9365 | 4,9741 |
| 28.11.2024 | 4,97 | 5,1 | 4,88 | 4,88 |
| 01.12.2024 | 4,88 | 4,89 | 4,8 | 4,82 |
| 02.12.2024 | 4,82 | 4,86 | 4,77 | 4,77 |
| 03.12.2024 | 4,8 | 4,83 | 4,77 | 4,79 |
| 04.12.2024 | 4,79 | 4,87 | 4,79 | 4,8 |
| 05.12.2024 | 4,82 | 4,87 | 4,82 | 4,83 |
| 08.12.2024 | 4,86 | 5,1 | 4,85 | 5,06 |
| 09.12.2024 | 5,09 | 5,13 | 4,96 | 5,02 |
| 10.12.2024 | 5,05 | 5,07 | 4,84 | 4,9 |
| 11.12.2024 | 4,91 | 4,98 | 4,88 | 4,93 |
| 12.12.2024 | 4,92 | 4,98 | 4,87 | 4,95 |
| 15.12.2024 | 5,01 | 5,15 | 4,96 | 4,96 |
| 16.12.2024 | 4,96 | 4,98 | 4,85 | 4,92 |
| 17.12.2024 | 4,93 | 5,05 | 4,84 | 4,88 |
| 18.12.2024 | 4,89 | 4,89 | 4,79 | 4,81 |
| 19.12.2024 | 4,83 | 4,91 | 4,73 | 4,9 |
| 22.12.2024 | 4,92 | 4,93 | 4,75 | 4,77 |
| 23.12.2024 | 4,77 | 4,81 | 4,72 | 4,72 |
| 24.12.2024 | 4,76 | 4,81 | 4,74 | 4,75 |
| 25.12.2024 | 4,76 | 4,81 | 4,72 | 4,74 |
| 26.12.2024 | 4,75 | 4,87 | 4,75 | 4,8 |
| 29.12.2024 | 4,8 | 4,88 | 4,8 | 4,81 |
| 30.12.2024 | 4,8 | 4,81 | 4,68 | 4,75 |