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: 22.4·
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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,7805
KAPANIŞ 0,7785

En Düşük

DÜŞÜK 0,3725

En Yüksek

YÜKSEK 1,0625
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,62120,6350,61750,6238
02.01.20200,61880,6350,60620,6138
05.01.20200,60620,61630,58630,5875
06.01.20200,5950,60870,5950,6
07.01.20200,58370,60750,58250,5913
08.01.20200,60620,62880,6050,6262
09.01.20200,62880,6450,620,635
12.01.20200,64380,64380,63630,64
13.01.20200,64380,64380,6350,6375
14.01.20200,63630,67370,63250,6725
15.01.20200,6750,680,65380,6563
16.01.20200,66130,72620,65630,7075
19.01.20200,70870,74380,69250,7075
20.01.20200,70130,73120,69370,7188
21.01.20200,720,72750,70630,7063
22.01.20200,70630,7350,70250,7238
23.01.20200,72880,74380,71630,7212
26.01.20200,7150,74130,71130,725
27.01.20200,730,73880,71630,725
28.01.20200,73120,74250,70870,7137
29.01.20200,70870,71250,69370,695
30.01.20200,6950,71130,68630,7038
02.02.20200,70250,72120,70130,715
03.02.20200,72750,78870,720,7625
04.02.20200,770,7850,75380,7588
05.02.20200,780,8250,76250,765
06.02.20200,76750,77880,75120,7562
09.02.20200,75620,77380,71880,745
10.02.20200,75250,76250,740,76
11.02.20200,760,76380,74750,75
12.02.20200,750,78130,74880,7788
13.02.20200,78250,79250,76630,7675
16.02.20200,76750,7850,75880,7588
17.02.20200,760,76380,740,74
18.02.20200,74380,75880,71250,7188
19.02.20200,72120,72120,65250,66
20.02.20200,65870,69750,64620,6887
23.02.20200,67630,6850,66370,6825
24.02.20200,69130,69750,67250,6763
25.02.20200,67370,67750,66130,6687
26.02.20200,66130,66870,62750,6325
27.02.20200,5650,61120,56250,5875
01.03.20200,61120,670,58870,6062
02.03.20200,61880,62880,61120,6225
03.03.20200,620,63380,61120,615
04.03.20200,620,6250,5950,5988
05.03.20200,59130,60870,57380,6038
08.03.20200,59750,59750,53250,5487
09.03.20200,56630,570,51130,5125
10.03.20200,510,51250,47120,4913
11.03.20200,4750,4750,43130,4338
12.03.20200,43250,4750,42380,4625
15.03.20200,43750,4450,41630,4175
16.03.20200,41750,4250,37750,4075
17.03.20200,390,42120,390,4
18.03.20200,39750,40870,380,3875
19.03.20200,40250,42380,39120,4
22.03.20200,390,39370,37250,385
23.03.20200,39750,42250,39250,4225
24.03.20200,42630,450,4050,4175
25.03.20200,41250,4550,40750,445
26.03.20200,45250,4750,43870,4512
29.03.20200,45120,49630,44370,4963
30.03.20200,50620,53630,5050,5163
31.03.20200,50620,53750,49630,5088
01.04.20200,51250,52750,5050,515
02.04.20200,51250,5250,51130,5163
05.04.20200,52620,55630,52620,5462
06.04.20200,5550,56370,52750,53
07.04.20200,53250,54370,52120,54
08.04.20200,5450,55380,53750,545
09.04.20200,54870,55130,53750,5437
12.04.20200,5350,560,52880,5437
13.04.20200,5550,570,5450,5525
14.04.20200,55750,55750,51250,5225
15.04.20200,52620,53370,50250,515
16.04.20200,530,54620,520,5363
19.04.20200,54130,56130,53630,5525
20.04.20200,54870,55250,53130,545
21.04.20200,54870,5750,54750,5613
23.04.20200,56370,59130,56370,5813
26.04.20200,61250,61750,60250,6087
27.04.20200,61120,64880,59130,6338
28.04.20200,63750,65120,6250,635
29.04.20200,640,64380,60870,6262
03.05.20200,61250,660,60380,6325
04.05.20200,63880,64380,61880,6288
05.05.20200,63250,64750,62620,6438
06.05.20200,64620,670,63880,6675
07.05.20200,67250,67750,64130,6425
10.05.20200,64620,65120,63250,6475
11.05.20200,64750,66750,6450,6563
12.05.20200,65870,67250,6550,6675
13.05.20200,670,710,65870,6763
14.05.20200,68130,69250,6750,6788
17.05.20200,68250,71370,68250,6937
19.05.20200,70130,7050,6950,695
20.05.20200,69750,70,67370,6788
21.05.20200,67880,6850,67370,6825
26.05.20200,68630,69250,6750,68
27.05.20200,68370,690,67750,6813
28.05.20200,6850,69130,67880,6813
31.05.20200,68250,68630,67880,6863
01.06.20200,68630,68870,67630,6813
02.06.20200,68370,71130,680,7075
03.06.20200,72120,73250,69750,6988
04.06.20200,70,74880,68370,7375
07.06.20200,72880,760,71630,7362
08.06.20200,74620,74880,71880,7238
09.06.20200,7250,74250,72120,73
10.06.20200,72880,7350,71250,7137
11.06.20200,70870,72250,69630,7175
14.06.20200,7150,72620,70750,715
15.06.20200,720,73250,71880,7225
16.06.20200,73750,75380,73370,7375
17.06.20200,740,74750,7350,735
18.06.20200,740,74620,72620,7262
21.06.20200,73120,73620,72120,7238
22.06.20200,72620,74380,72120,7238
23.06.20200,72380,72880,7150,7212
24.06.20200,79250,79250,76380,7925
25.06.20200,83630,87120,82750,8712
28.06.20200,89250,90630,80750,8188
29.06.20200,82130,89130,81750,83
30.06.20200,84380,86880,83130,8425
01.07.20200,85130,85620,820,8375
02.07.20200,8450,85880,83750,8375
05.07.20200,84870,86880,84250,8575
06.07.20200,860,94250,8250,9425
07.07.20200,980,98120,89380,9
08.07.20200,90870,92130,86250,8625
09.07.20200,84130,86380,81250,8575
12.07.20200,870,91380,870,9
13.07.20200,89750,89750,87630,8888
15.07.20200,90,93130,89130,9125
16.07.20200,9150,91630,90,9013
19.07.20200,90250,9650,90130,9538
20.07.20200,95750,96750,910,925
21.07.20200,9350,94380,90630,92
22.07.20200,94380,97750,930,9362
23.07.20200,9350,950,91380,9375
26.07.20200,950,9750,9350,9375
27.07.20200,94130,96880,89620,9025
28.07.20200,90,92250,88750,9063
29.07.20200,910,91870,8650,9087
03.08.20200,91750,92370,87250,875
04.08.20200,87630,91870,86250,9025
05.08.20200,89880,89880,81250,85
06.08.20200,83750,88620,80250,8825
09.08.20200,89250,93620,87370,9112
10.08.20200,91750,95630,89620,9112
11.08.20200,91750,920,89380,8988
12.08.20200,91120,91380,86120,8712
13.08.20200,86250,8750,84380,875
16.08.20200,87880,88130,85620,875
17.08.20200,87750,89130,86120,8712
18.08.20200,87750,95750,87630,9112
19.08.20200,91250,93750,89880,9063
20.08.20200,90130,90130,870,8712
23.08.20200,87250,90,86250,8737
24.08.20200,87750,8850,85880,875
25.08.20200,87250,88880,8650,8712
26.08.20200,880,88750,870,8712
27.08.20200,87630,880,85620,8612
30.08.20200,86250,86250,83880,8462
31.08.20200,85380,85380,830,8462
01.09.20200,84870,85250,83750,84
02.09.20200,84380,84620,820,82
03.09.20200,820,8450,81880,8337
06.09.20200,83750,84870,83370,8487
07.09.20200,85130,890,84250,8712
08.09.20200,87630,90380,86750,8875
09.09.20200,90130,90870,87880,8838
10.09.20200,88880,950,87750,9288
13.09.20200,93130,99750,92750,9538
14.09.20200,95250,9850,92370,9463
15.09.20200,9750,99380,94750,95
16.09.20200,940,94380,91250,9187
17.09.20200,92370,9250,90130,9063
20.09.20200,91250,91750,88130,89
21.09.20200,89880,90130,88380,885
22.09.20200,89250,93250,88620,9325
23.09.20200,93620,97120,93130,9663
24.09.20200,97250,9750,94870,955
27.09.20200,95631,02630,9550,9875
28.09.20200,99381,00130,94870,9663
29.09.20200,97250,98380,95380,9538
30.09.20200,960,96250,92750,94
01.10.20200,93750,94870,93620,9388
04.10.20200,94630,96750,94130,96
05.10.20200,960,98250,95630,9688
06.10.20200,96880,97880,96130,965
07.10.20200,97250,9950,970,9737
08.10.20200,9750,990,97370,9737
11.10.20200,97630,98880,97250,9788
12.10.20200,9851,01750,98121,0138
13.10.20201,0251,06251,021,0275
14.10.20201,0251,0250,98250,9888
15.10.20200,991,010,9850,9987
18.10.20201,0051,01120,98380,9938
19.10.20200,99380,99620,97880,9862
20.10.20200,99130,99130,95750,9613
21.10.20200,96380,98880,94380,985
22.10.20200,98380,99380,94750,96
25.10.20200,960,96250,86750,875
26.10.20200,8750,90630,85750,9
27.10.20200,89880,90,86880,8725
29.10.20200,8650,86880,840,86
01.11.20200,86380,9050,85880,895
02.11.20200,91250,91380,87630,8888
03.11.20200,89130,92880,88880,9187
04.11.20200,920,95630,91750,9325
05.11.20200,93250,94750,92370,9388
08.11.20200,95130,96630,93880,9487
09.11.20200,94870,95250,94250,9438
10.11.20200,95250,95250,93130,9313
11.11.20200,93130,9750,920,975
12.11.20200,97880,98750,95130,96
15.11.20200,97630,97750,93620,9438
16.11.20200,9550,96130,90,9075
17.11.20200,90130,92250,90,9087
18.11.20200,90870,91870,89250,9125
19.11.20200,91250,92370,91120,9125
22.11.20200,91250,91630,89880,9038
23.11.20200,9050,91250,90,9038
24.11.20200,910,99380,90250,9938
25.11.20200,99131,010,94250,9475
26.11.20200,94750,95630,91380,925
29.11.20200,92130,92130,89620,9
30.11.20200,910,9250,90630,9163
01.12.20200,91630,93620,91250,9187
02.12.20200,9250,93370,91120,9263
03.12.20200,92750,94630,92250,9413
06.12.20200,94870,960,92880,93
07.12.20200,92880,93620,910,915
08.12.20200,920,93130,9150,9187
09.12.20200,920,92750,90750,9163
10.12.20200,91630,91750,9050,9138
13.12.20200,91870,93130,91380,9237
14.12.20200,92750,93620,91380,9237
15.12.20200,92750,930,90870,9138
16.12.20200,91380,920,91120,9125
17.12.20200,91380,9250,91250,9138
20.12.20200,90380,90870,88380,895
21.12.20200,90130,910,89750,9038
22.12.20200,90,920,89880,9112
23.12.20200,9150,9350,90870,9337
24.12.20200,9350,94630,92370,925
27.12.20200,92750,94130,92130,9225
28.12.20200,92880,92880,9150,915
29.12.20200,9150,93130,9150,9187
30.12.20200,91870,93750,9150,9225