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
ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş. logosu
ORGE
ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş.
18:10:01
22.4 ₺
-0.200 (%-0.88)
Önceki Kapanış: 22.6·
Volatilite: 4.780
Düşük₺22
Yüksek₺23.08
AL22.34
SAT22.4

Piyasa Verileri

Spot Piyasa
A:22.34
S:22.4
Önceki haftaya göre (WoW)
+1.17%
Önceki aya göre (MoM)
+10.45%
Yılbaşından bugüne (YTD)
+63.03%
Önceki yıla göre (YoY)
+43.04%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ORGE: ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,3929
KAPANIŞ 0,3908

En Düşük

DÜŞÜK 0,275

En Yüksek

YÜKSEK 0,519
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20180,5060,50750,49750,501
02.01.20180,50,50250,4880,4895
03.01.20180,48950,5020,4850,5
04.01.20180,5050,5190,5050,511
07.01.20180,5150,5170,49750,5
08.01.20180,50050,50650,4960,496
09.01.20180,49950,49950,48650,4875
10.01.20180,49250,49750,4860,491
11.01.20180,49250,4950,48350,486
14.01.20180,48450,4930,47850,484
15.01.20180,480,4850,47350,4755
16.01.20180,4760,4910,4760,4845
17.01.20180,48650,4890,4840,4845
18.01.20180,48650,48650,47450,475
21.01.20180,4750,4820,47250,4795
22.01.20180,480,4960,480,492
23.01.20180,49350,4960,48950,4935
24.01.20180,49350,5050,49050,501
25.01.20180,5050,5050,49450,498
28.01.20180,4990,5010,49050,4905
29.01.20180,49250,4950,47850,48
30.01.20180,48350,48950,48050,483
31.01.20180,48250,48850,4750,4805
01.02.20180,48350,48350,47750,4805
04.02.20180,4860,48750,480,4825
05.02.20180,4710,50650,46350,493
06.02.20180,50050,5040,48950,49
07.02.20180,490,4960,480,4835
08.02.20180,4740,480,4650,475
11.02.20180,47450,4810,47450,477
12.02.20180,4780,4810,4690,474
13.02.20180,450,46750,430,4385
14.02.20180,44350,4650,43250,445
15.02.20180,450,45250,4450,452
18.02.20180,4540,45450,4430,4435
19.02.20180,44450,44550,4250,425
20.02.20180,4350,43750,4290,435
21.02.20180,43650,43850,42950,4325
22.02.20180,43250,4360,430,4335
25.02.20180,4350,4390,4340,4365
26.02.20180,43950,43950,4280,4285
27.02.20180,42850,43250,42050,426
28.02.20180,42850,4290,41950,4225
01.03.20180,420,43850,4190,434
04.03.20180,4480,4650,4470,447
05.03.20180,4490,45150,43650,438
06.03.20180,44050,44050,4310,437
07.03.20180,4330,44450,4320,436
08.03.20180,43650,44250,43650,439
11.03.20180,4410,4450,43750,4385
12.03.20180,4380,43850,4330,434
13.03.20180,4370,4370,43050,4305
14.03.20180,4320,4340,4290,43
15.03.20180,4310,43550,430,4305
18.03.20180,4310,4360,4270,4285
19.03.20180,4330,4350,42650,428
20.03.20180,43050,44850,430,44
21.03.20180,44350,4680,44350,463
22.03.20180,4580,4750,45450,466
25.03.20180,4740,4860,47050,485
26.03.20180,4930,49350,480,48
27.03.20180,47750,4790,4550,458
28.03.20180,4590,4720,4590,4695
29.03.20180,4740,4740,46150,4625
01.04.20180,46850,46850,45750,461
02.04.20180,46650,4890,46050,4645
03.04.20180,46750,46850,46150,4635
04.04.20180,4670,4710,4620,468
05.04.20180,470,47950,46650,4765
08.04.20180,47850,490,4650,47
09.04.20180,4710,4750,43750,4505
10.04.20180,4510,4570,410,4375
11.04.20180,43750,44550,43350,442
12.04.20180,4430,44650,4340,4405
15.04.20180,4420,45250,4410,4515
16.04.20180,45550,4610,4290,4355
17.04.20180,43750,44750,42350,4465
18.04.20180,4480,45850,4460,4525
19.04.20180,460,4650,4520,4525
23.04.20180,4520,4550,44150,4475
24.04.20180,450,45350,4370,4385
25.04.20180,44050,44750,4390,4425
26.04.20180,4460,44650,4410,443
29.04.20180,4430,44650,4320,433
01.05.20180,4330,43750,4180,427
02.05.20180,43150,43250,420,425
03.05.20180,4220,43050,4120,417
06.05.20180,4210,42850,41050,4125
07.05.20180,41650,4180,38550,3925
08.05.20180,38850,4230,3790,408
09.05.20180,4040,4040,3850,39
10.05.20180,3910,4180,38350,3925
13.05.20180,39370,41880,39250,4012
14.05.20180,40120,4050,36880,3775
15.05.20180,37870,37870,36380,365
16.05.20180,36250,3650,35120,3538
17.05.20180,35380,38630,34750,3725
20.05.20180,37250,37750,36380,365
21.05.20180,36750,38750,36750,3787
22.05.20180,3750,37750,35250,3613
23.05.20180,3650,37380,34750,35
24.05.20180,34880,35630,34750,355
27.05.20180,36250,37130,35880,365
28.05.20180,3650,37250,360,365
29.05.20180,3650,36630,35250,355
30.05.20180,3550,360,3450,3488
31.05.20180,34880,350,33120,3363
03.06.20180,33750,36250,33250,34
04.06.20180,340,34250,330,3312
05.06.20180,33380,33380,31620,3212
06.06.20180,32120,330,3150,3262
07.06.20180,3250,32870,31620,3175
10.06.20180,32120,32250,29250,3162
11.06.20180,31620,31750,30880,31
12.06.20180,30250,31130,29630,3
13.06.20180,30,30,29130,2963
17.06.20180,29750,29880,29250,2938
18.06.20180,29250,30880,28750,3013
19.06.20180,30130,30630,29880,2988
20.06.20180,30250,30630,30130,3025
21.06.20180,30250,3050,29630,3025
24.06.20180,32250,34380,30630,315
25.06.20180,31870,33870,31870,33
26.06.20180,3350,350,32380,345
27.06.20180,34630,36880,34250,3512
28.06.20180,35630,35630,33870,34
01.07.20180,34120,34250,33120,335
02.07.20180,34380,34750,3350,3363
03.07.20180,33870,350,33120,3425
04.07.20180,34750,37250,34630,365
05.07.20180,36880,37130,35380,36
08.07.20180,36380,36630,32750,3488
09.07.20180,34630,34750,33250,3325
10.07.20180,33750,33750,29750,3013
11.07.20180,30880,320,29250,3
12.07.20180,3050,3350,30380,325
15.07.20180,3250,33630,31870,32
16.07.20180,32120,330,320,3275
17.07.20180,33250,33870,320,3275
18.07.20180,32870,33120,32620,3275
19.07.20180,32870,34120,32750,3338
22.07.20180,33870,34250,3350,3375
23.07.20180,33750,34250,32620,3262
24.07.20180,330,33630,32750,335
25.07.20180,33750,34250,32620,3325
26.07.20180,33250,34380,32620,3325
29.07.20180,33630,33870,330,335
30.07.20180,33630,34250,33250,3338
31.07.20180,3350,33630,330,3325
01.08.20180,3250,3250,31250,315
02.08.20180,31620,32250,3150,3212
05.08.20180,32250,32750,31370,3162
06.08.20180,31620,32120,30750,3137
07.08.20180,31370,320,31250,32
08.08.20180,31750,3250,310,3125
09.08.20180,31620,33120,29130,32
12.08.20180,3150,320,29380,2988
13.08.20180,30750,3150,30380,3088
14.08.20180,31370,3150,29630,2975
15.08.20180,30130,30380,29250,2925
16.08.20180,29130,29130,2750,28
19.08.20180,28130,28380,27620,2762
26.08.20180,280,29250,27620,29
27.08.20180,29750,29880,29250,2963
28.08.20180,31250,32620,30380,3063
30.08.20180,30750,3150,30,315
02.09.20180,31620,34250,31620,34
03.09.20180,34380,34630,32870,3375
04.09.20180,33750,350,33120,3438
05.09.20180,34630,35380,34380,3438
06.09.20180,34380,34380,33120,3412
09.09.20180,34120,34120,32870,33
10.09.20180,33120,33380,32250,3225
11.09.20180,32120,330,31620,32
12.09.20180,32250,3450,30880,3412
13.09.20180,34380,34630,330,335
16.09.20180,3350,34880,33380,3463
17.09.20180,34880,36250,34120,345
18.09.20180,3450,35250,3350,3525
19.09.20180,3550,35880,34120,3475
20.09.20180,350,3550,34750,3512
23.09.20180,35250,35380,34630,35
24.09.20180,35250,35250,34380,3463
25.09.20180,35750,360,34880,3525
26.09.20180,35630,35630,34880,35
27.09.20180,35120,40250,34750,385
30.09.20180,39250,3950,370,37
01.10.20180,36880,40120,36630,3875
02.10.20180,38750,390,37620,385
03.10.20180,38750,38870,36750,3688
04.10.20180,3750,41130,36250,4063
07.10.20180,4050,4250,40,4075
08.10.20180,4150,42750,40630,42
09.10.20180,42380,42750,4050,41
10.10.20180,4050,40870,40120,4038
11.10.20180,40750,41380,390,4125
14.10.20180,420,4250,4150,42
15.10.20180,420,42120,41250,4125
16.10.20180,4150,4350,40750,435
17.10.20180,43750,44250,4250,43
18.10.20180,43130,45250,42630,44
21.10.20180,44620,44620,4250,4288
22.10.20180,42380,42880,40250,4225
23.10.20180,420,43870,41250,4125
24.10.20180,41130,42880,40250,4238
25.10.20180,42380,42630,40250,4038
29.10.20180,40630,410,37870,395
30.10.20180,39630,40120,38250,385
31.10.20180,38630,4050,38370,3975
01.11.20180,39880,4050,39750,4038
04.11.20180,42380,4350,40750,4313
05.11.20180,43130,4350,420,425
06.11.20180,42630,44130,42380,4413
07.11.20180,44250,44370,43130,44
08.11.20180,40630,41380,36880,4
11.11.20180,4050,40630,38250,3825
12.11.20180,38370,39370,38370,3875
13.11.20180,390,39250,37870,3787
14.11.20180,37870,38120,35630,365
15.11.20180,37380,3750,36250,37
18.11.20180,37250,37380,3650,365
19.11.20180,36750,36750,35250,3563
20.11.20180,35630,35880,3450,3488
21.11.20180,350,36630,3450,3625
22.11.20180,3650,370,360,36
25.11.20180,36380,36880,36130,3625
26.11.20180,36130,3650,35630,3563
27.11.20180,370,37870,360,36
28.11.20180,36380,36880,360,3613
29.11.20180,36130,36630,360,3625
02.12.20180,3650,370,360,3613
03.12.20180,3650,36630,35380,3538
04.12.20180,35380,35880,35250,355
05.12.20180,3550,35750,34630,3475
06.12.20180,350,3550,34750,3488
09.12.20180,34880,3550,34630,35
10.12.20180,35250,35630,34750,3488
11.12.20180,35120,35380,3250,3338
12.12.20180,33380,33630,330,3325
13.12.20180,330,330,32120,3287
16.12.20180,33120,34120,32750,3375
17.12.20180,33750,35120,3350,3512
18.12.20180,35750,3650,35380,36
19.12.20180,3550,37870,3550,3775
20.12.20180,37750,38120,36880,3725
23.12.20180,37250,37870,36880,37
24.12.20180,36630,37620,36630,375
25.12.20180,37620,37620,36880,3713
26.12.20180,3750,3750,36250,3663
27.12.20180,36750,37130,36380,3675
30.12.20180,370,3950,36750,39