ORGE
ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş.
17:40:59
122.2 ₺
-0.600 (%-0.49)
Önceki Kapanış: 122.8·
Volatilite: 4.320
Düşük₺121.2
Yüksek₺126.5
Piyasa Verileri
Spot Piyasa
A:121.8
S:122.2
Önceki haftaya göre (WoW)
+9.20%
Önceki aya göre (MoM)
+19.80%
Yılbaşından bugüne (YTD)
+77.87%
Önceki yıla göre (YoY)
+72.36%
ORGE: ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,9025
KAPANIŞ 3,8925
En Düşük
DÜŞÜK 1,8625
En Yüksek
YÜKSEK 5,3125
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 3,1062 | 3,175 | 3,0875 | 3,1188 |
| 02.01.2020 | 3,0938 | 3,175 | 3,0312 | 3,0688 |
| 05.01.2020 | 3,0312 | 3,0813 | 2,9313 | 2,9375 |
| 06.01.2020 | 2,975 | 3,0437 | 2,975 | 3 |
| 07.01.2020 | 2,9187 | 3,0375 | 2,9125 | 2,9563 |
| 08.01.2020 | 3,0312 | 3,1438 | 3,025 | 3,1312 |
| 09.01.2020 | 3,1438 | 3,225 | 3,1 | 3,175 |
| 12.01.2020 | 3,2188 | 3,2188 | 3,1813 | 3,2 |
| 13.01.2020 | 3,2188 | 3,2188 | 3,175 | 3,1875 |
| 14.01.2020 | 3,1813 | 3,3687 | 3,1625 | 3,3625 |
| 15.01.2020 | 3,375 | 3,4 | 3,2688 | 3,2813 |
| 16.01.2020 | 3,3063 | 3,6312 | 3,2813 | 3,5375 |
| 19.01.2020 | 3,5437 | 3,7188 | 3,4625 | 3,5375 |
| 20.01.2020 | 3,5063 | 3,6562 | 3,4687 | 3,5938 |
| 21.01.2020 | 3,6 | 3,6375 | 3,5313 | 3,5313 |
| 22.01.2020 | 3,5313 | 3,675 | 3,5125 | 3,6188 |
| 23.01.2020 | 3,6438 | 3,7188 | 3,5813 | 3,6062 |
| 26.01.2020 | 3,575 | 3,7063 | 3,5563 | 3,625 |
| 27.01.2020 | 3,65 | 3,6938 | 3,5813 | 3,625 |
| 28.01.2020 | 3,6562 | 3,7125 | 3,5437 | 3,5687 |
| 29.01.2020 | 3,5437 | 3,5625 | 3,4687 | 3,475 |
| 30.01.2020 | 3,475 | 3,5563 | 3,4313 | 3,5188 |
| 02.02.2020 | 3,5125 | 3,6062 | 3,5063 | 3,575 |
| 03.02.2020 | 3,6375 | 3,9437 | 3,6 | 3,8125 |
| 04.02.2020 | 3,85 | 3,925 | 3,7688 | 3,7938 |
| 05.02.2020 | 3,9 | 4,125 | 3,8125 | 3,825 |
| 06.02.2020 | 3,8375 | 3,8938 | 3,7562 | 3,7812 |
| 09.02.2020 | 3,7812 | 3,8688 | 3,5938 | 3,725 |
| 10.02.2020 | 3,7625 | 3,8125 | 3,7 | 3,8 |
| 11.02.2020 | 3,8 | 3,8188 | 3,7375 | 3,75 |
| 12.02.2020 | 3,75 | 3,9063 | 3,7438 | 3,8938 |
| 13.02.2020 | 3,9125 | 3,9625 | 3,8313 | 3,8375 |
| 16.02.2020 | 3,8375 | 3,925 | 3,7938 | 3,7938 |
| 17.02.2020 | 3,8 | 3,8188 | 3,7 | 3,7 |
| 18.02.2020 | 3,7188 | 3,7938 | 3,5625 | 3,5938 |
| 19.02.2020 | 3,6062 | 3,6062 | 3,2625 | 3,3 |
| 20.02.2020 | 3,2937 | 3,4875 | 3,2312 | 3,4437 |
| 23.02.2020 | 3,3813 | 3,425 | 3,3187 | 3,4125 |
| 24.02.2020 | 3,4563 | 3,4875 | 3,3625 | 3,3813 |
| 25.02.2020 | 3,3687 | 3,3875 | 3,3063 | 3,3437 |
| 26.02.2020 | 3,3063 | 3,3437 | 3,1375 | 3,1625 |
| 27.02.2020 | 2,825 | 3,0562 | 2,8125 | 2,9375 |
| 01.03.2020 | 3,0562 | 3,35 | 2,9437 | 3,0312 |
| 02.03.2020 | 3,0938 | 3,1438 | 3,0562 | 3,1125 |
| 03.03.2020 | 3,1 | 3,1688 | 3,0562 | 3,075 |
| 04.03.2020 | 3,1 | 3,125 | 2,975 | 2,9938 |
| 05.03.2020 | 2,9563 | 3,0437 | 2,8688 | 3,0188 |
| 08.03.2020 | 2,9875 | 2,9875 | 2,6625 | 2,7437 |
| 09.03.2020 | 2,8313 | 2,85 | 2,5563 | 2,5625 |
| 10.03.2020 | 2,55 | 2,5625 | 2,3562 | 2,4563 |
| 11.03.2020 | 2,375 | 2,375 | 2,1563 | 2,1688 |
| 12.03.2020 | 2,1625 | 2,375 | 2,1188 | 2,3125 |
| 15.03.2020 | 2,1875 | 2,225 | 2,0813 | 2,0875 |
| 16.03.2020 | 2,0875 | 2,125 | 1,8875 | 2,0375 |
| 17.03.2020 | 1,95 | 2,1062 | 1,95 | 2 |
| 18.03.2020 | 1,9875 | 2,0437 | 1,9 | 1,9375 |
| 19.03.2020 | 2,0125 | 2,1188 | 1,9562 | 2 |
| 22.03.2020 | 1,95 | 1,9687 | 1,8625 | 1,925 |
| 23.03.2020 | 1,9875 | 2,1125 | 1,9625 | 2,1125 |
| 24.03.2020 | 2,1313 | 2,25 | 2,025 | 2,0875 |
| 25.03.2020 | 2,0625 | 2,275 | 2,0375 | 2,225 |
| 26.03.2020 | 2,2625 | 2,375 | 2,1937 | 2,2562 |
| 29.03.2020 | 2,2562 | 2,4813 | 2,2187 | 2,4813 |
| 30.03.2020 | 2,5312 | 2,6813 | 2,525 | 2,5813 |
| 31.03.2020 | 2,5312 | 2,6875 | 2,4813 | 2,5438 |
| 01.04.2020 | 2,5625 | 2,6375 | 2,525 | 2,575 |
| 02.04.2020 | 2,5625 | 2,625 | 2,5563 | 2,5813 |
| 05.04.2020 | 2,6312 | 2,7813 | 2,6312 | 2,7312 |
| 06.04.2020 | 2,775 | 2,8187 | 2,6375 | 2,65 |
| 07.04.2020 | 2,6625 | 2,7187 | 2,6062 | 2,7 |
| 08.04.2020 | 2,725 | 2,7688 | 2,6875 | 2,725 |
| 09.04.2020 | 2,7437 | 2,7563 | 2,6875 | 2,7187 |
| 12.04.2020 | 2,675 | 2,8 | 2,6438 | 2,7187 |
| 13.04.2020 | 2,775 | 2,85 | 2,725 | 2,7625 |
| 14.04.2020 | 2,7875 | 2,7875 | 2,5625 | 2,6125 |
| 15.04.2020 | 2,6312 | 2,6687 | 2,5125 | 2,575 |
| 16.04.2020 | 2,65 | 2,7312 | 2,6 | 2,6813 |
| 19.04.2020 | 2,7063 | 2,8063 | 2,6813 | 2,7625 |
| 20.04.2020 | 2,7437 | 2,7625 | 2,6563 | 2,725 |
| 21.04.2020 | 2,7437 | 2,875 | 2,7375 | 2,8063 |
| 23.04.2020 | 2,8187 | 2,9563 | 2,8187 | 2,9063 |
| 26.04.2020 | 3,0625 | 3,0875 | 3,0125 | 3,0437 |
| 27.04.2020 | 3,0562 | 3,2438 | 2,9563 | 3,1688 |
| 28.04.2020 | 3,1875 | 3,2562 | 3,125 | 3,175 |
| 29.04.2020 | 3,2 | 3,2188 | 3,0437 | 3,1312 |
| 03.05.2020 | 3,0625 | 3,3 | 3,0188 | 3,1625 |
| 04.05.2020 | 3,1938 | 3,2188 | 3,0938 | 3,1438 |
| 05.05.2020 | 3,1625 | 3,2375 | 3,1312 | 3,2188 |
| 06.05.2020 | 3,2312 | 3,35 | 3,1938 | 3,3375 |
| 07.05.2020 | 3,3625 | 3,3875 | 3,2063 | 3,2125 |
| 10.05.2020 | 3,2312 | 3,2562 | 3,1625 | 3,2375 |
| 11.05.2020 | 3,2375 | 3,3375 | 3,225 | 3,2813 |
| 12.05.2020 | 3,2937 | 3,3625 | 3,275 | 3,3375 |
| 13.05.2020 | 3,35 | 3,55 | 3,2937 | 3,3813 |
| 14.05.2020 | 3,4063 | 3,4625 | 3,375 | 3,3938 |
| 17.05.2020 | 3,4125 | 3,5687 | 3,4125 | 3,4687 |
| 19.05.2020 | 3,5063 | 3,525 | 3,475 | 3,475 |
| 20.05.2020 | 3,4875 | 3,5 | 3,3687 | 3,3938 |
| 21.05.2020 | 3,3938 | 3,425 | 3,3687 | 3,4125 |
| 26.05.2020 | 3,4313 | 3,4625 | 3,375 | 3,4 |
| 27.05.2020 | 3,4187 | 3,45 | 3,3875 | 3,4063 |
| 28.05.2020 | 3,425 | 3,4563 | 3,3938 | 3,4063 |
| 31.05.2020 | 3,4125 | 3,4313 | 3,3938 | 3,4313 |
| 01.06.2020 | 3,4313 | 3,4437 | 3,3813 | 3,4063 |
| 02.06.2020 | 3,4187 | 3,5563 | 3,4 | 3,5375 |
| 03.06.2020 | 3,6062 | 3,6625 | 3,4875 | 3,4938 |
| 04.06.2020 | 3,5 | 3,7438 | 3,4187 | 3,6875 |
| 07.06.2020 | 3,6438 | 3,8 | 3,5813 | 3,6812 |
| 08.06.2020 | 3,7312 | 3,7438 | 3,5938 | 3,6188 |
| 09.06.2020 | 3,625 | 3,7125 | 3,6062 | 3,65 |
| 10.06.2020 | 3,6438 | 3,675 | 3,5625 | 3,5687 |
| 11.06.2020 | 3,5437 | 3,6125 | 3,4813 | 3,5875 |
| 14.06.2020 | 3,575 | 3,6312 | 3,5375 | 3,575 |
| 15.06.2020 | 3,6 | 3,6625 | 3,5938 | 3,6125 |
| 16.06.2020 | 3,6875 | 3,7688 | 3,6687 | 3,6875 |
| 17.06.2020 | 3,7 | 3,7375 | 3,675 | 3,675 |
| 18.06.2020 | 3,7 | 3,7312 | 3,6312 | 3,6312 |
| 21.06.2020 | 3,6562 | 3,6812 | 3,6062 | 3,6188 |
| 22.06.2020 | 3,6312 | 3,7188 | 3,6062 | 3,6188 |
| 23.06.2020 | 3,6188 | 3,6438 | 3,575 | 3,6062 |
| 24.06.2020 | 3,9625 | 3,9625 | 3,8188 | 3,9625 |
| 25.06.2020 | 4,1813 | 4,3562 | 4,1375 | 4,3562 |
| 28.06.2020 | 4,4625 | 4,5313 | 4,0375 | 4,0938 |
| 29.06.2020 | 4,1063 | 4,4563 | 4,0875 | 4,15 |
| 30.06.2020 | 4,2188 | 4,3438 | 4,1563 | 4,2125 |
| 01.07.2020 | 4,2563 | 4,2812 | 4,1 | 4,1875 |
| 02.07.2020 | 4,225 | 4,2938 | 4,1875 | 4,1875 |
| 05.07.2020 | 4,2437 | 4,3438 | 4,2125 | 4,2875 |
| 06.07.2020 | 4,3 | 4,7125 | 4,125 | 4,7125 |
| 07.07.2020 | 4,9 | 4,9062 | 4,4688 | 4,5 |
| 08.07.2020 | 4,5437 | 4,6063 | 4,3125 | 4,3125 |
| 09.07.2020 | 4,2063 | 4,3188 | 4,0625 | 4,2875 |
| 12.07.2020 | 4,35 | 4,5688 | 4,35 | 4,5 |
| 13.07.2020 | 4,4875 | 4,4875 | 4,3813 | 4,4438 |
| 15.07.2020 | 4,5 | 4,6563 | 4,4563 | 4,5625 |
| 16.07.2020 | 4,575 | 4,5813 | 4,5 | 4,5063 |
| 19.07.2020 | 4,5125 | 4,825 | 4,5063 | 4,7688 |
| 20.07.2020 | 4,7875 | 4,8375 | 4,55 | 4,625 |
| 21.07.2020 | 4,675 | 4,7188 | 4,5313 | 4,6 |
| 22.07.2020 | 4,7188 | 4,8875 | 4,65 | 4,6812 |
| 23.07.2020 | 4,675 | 4,75 | 4,5688 | 4,6875 |
| 26.07.2020 | 4,75 | 4,875 | 4,675 | 4,6875 |
| 27.07.2020 | 4,7063 | 4,8438 | 4,4812 | 4,5125 |
| 28.07.2020 | 4,5 | 4,6125 | 4,4375 | 4,5313 |
| 29.07.2020 | 4,55 | 4,5937 | 4,325 | 4,5437 |
| 03.08.2020 | 4,5875 | 4,6187 | 4,3625 | 4,375 |
| 04.08.2020 | 4,3813 | 4,5937 | 4,3125 | 4,5125 |
| 05.08.2020 | 4,4938 | 4,4938 | 4,0625 | 4,25 |
| 06.08.2020 | 4,1875 | 4,4312 | 4,0125 | 4,4125 |
| 09.08.2020 | 4,4625 | 4,6812 | 4,3687 | 4,5562 |
| 10.08.2020 | 4,5875 | 4,7813 | 4,4812 | 4,5562 |
| 11.08.2020 | 4,5875 | 4,6 | 4,4688 | 4,4938 |
| 12.08.2020 | 4,5562 | 4,5688 | 4,3062 | 4,3562 |
| 13.08.2020 | 4,3125 | 4,375 | 4,2188 | 4,375 |
| 16.08.2020 | 4,3938 | 4,4063 | 4,2812 | 4,375 |
| 17.08.2020 | 4,3875 | 4,4563 | 4,3062 | 4,3562 |
| 18.08.2020 | 4,3875 | 4,7875 | 4,3813 | 4,5562 |
| 19.08.2020 | 4,5625 | 4,6875 | 4,4938 | 4,5313 |
| 20.08.2020 | 4,5063 | 4,5063 | 4,35 | 4,3562 |
| 23.08.2020 | 4,3625 | 4,5 | 4,3125 | 4,3687 |
| 24.08.2020 | 4,3875 | 4,425 | 4,2938 | 4,375 |
| 25.08.2020 | 4,3625 | 4,4438 | 4,325 | 4,3562 |
| 26.08.2020 | 4,4 | 4,4375 | 4,35 | 4,3562 |
| 27.08.2020 | 4,3813 | 4,4 | 4,2812 | 4,3062 |
| 30.08.2020 | 4,3125 | 4,3125 | 4,1938 | 4,2312 |
| 31.08.2020 | 4,2688 | 4,2688 | 4,15 | 4,2312 |
| 01.09.2020 | 4,2437 | 4,2625 | 4,1875 | 4,2 |
| 02.09.2020 | 4,2188 | 4,2312 | 4,1 | 4,1 |
| 03.09.2020 | 4,1 | 4,225 | 4,0938 | 4,1687 |
| 06.09.2020 | 4,1875 | 4,2437 | 4,1687 | 4,2437 |
| 07.09.2020 | 4,2563 | 4,45 | 4,2125 | 4,3562 |
| 08.09.2020 | 4,3813 | 4,5188 | 4,3375 | 4,4375 |
| 09.09.2020 | 4,5063 | 4,5437 | 4,3938 | 4,4188 |
| 10.09.2020 | 4,4438 | 4,75 | 4,3875 | 4,6438 |
| 13.09.2020 | 4,6563 | 4,9875 | 4,6375 | 4,7688 |
| 14.09.2020 | 4,7625 | 4,925 | 4,6187 | 4,7313 |
| 15.09.2020 | 4,875 | 4,9688 | 4,7375 | 4,75 |
| 16.09.2020 | 4,7 | 4,7188 | 4,5625 | 4,5937 |
| 17.09.2020 | 4,6187 | 4,625 | 4,5063 | 4,5313 |
| 20.09.2020 | 4,5625 | 4,5875 | 4,4063 | 4,45 |
| 21.09.2020 | 4,4938 | 4,5063 | 4,4188 | 4,425 |
| 22.09.2020 | 4,4625 | 4,6625 | 4,4312 | 4,6625 |
| 23.09.2020 | 4,6812 | 4,8562 | 4,6563 | 4,8313 |
| 24.09.2020 | 4,8625 | 4,875 | 4,7437 | 4,775 |
| 27.09.2020 | 4,7813 | 5,1313 | 4,775 | 4,9375 |
| 28.09.2020 | 4,9688 | 5,0063 | 4,7437 | 4,8313 |
| 29.09.2020 | 4,8625 | 4,9188 | 4,7688 | 4,7688 |
| 30.09.2020 | 4,8 | 4,8125 | 4,6375 | 4,7 |
| 01.10.2020 | 4,6875 | 4,7437 | 4,6812 | 4,6938 |
| 04.10.2020 | 4,7313 | 4,8375 | 4,7063 | 4,8 |
| 05.10.2020 | 4,8 | 4,9125 | 4,7813 | 4,8438 |
| 06.10.2020 | 4,8438 | 4,8938 | 4,8063 | 4,825 |
| 07.10.2020 | 4,8625 | 4,975 | 4,85 | 4,8687 |
| 08.10.2020 | 4,875 | 4,95 | 4,8687 | 4,8687 |
| 11.10.2020 | 4,8813 | 4,9438 | 4,8625 | 4,8938 |
| 12.10.2020 | 4,925 | 5,0875 | 4,9062 | 5,0688 |
| 13.10.2020 | 5,125 | 5,3125 | 5,1 | 5,1375 |
| 14.10.2020 | 5,125 | 5,125 | 4,9125 | 4,9438 |
| 15.10.2020 | 4,95 | 5,05 | 4,925 | 4,9937 |
| 18.10.2020 | 5,025 | 5,0562 | 4,9188 | 4,9688 |
| 19.10.2020 | 4,9688 | 4,9812 | 4,8938 | 4,9312 |
| 20.10.2020 | 4,9563 | 4,9563 | 4,7875 | 4,8063 |
| 21.10.2020 | 4,8188 | 4,9438 | 4,7188 | 4,925 |
| 22.10.2020 | 4,9188 | 4,9688 | 4,7375 | 4,8 |
| 25.10.2020 | 4,8 | 4,8125 | 4,3375 | 4,375 |
| 26.10.2020 | 4,375 | 4,5313 | 4,2875 | 4,5 |
| 27.10.2020 | 4,4938 | 4,5 | 4,3438 | 4,3625 |
| 29.10.2020 | 4,325 | 4,3438 | 4,2 | 4,3 |
| 01.11.2020 | 4,3188 | 4,525 | 4,2938 | 4,475 |
| 02.11.2020 | 4,5625 | 4,5688 | 4,3813 | 4,4438 |
| 03.11.2020 | 4,4563 | 4,6438 | 4,4438 | 4,5937 |
| 04.11.2020 | 4,6 | 4,7813 | 4,5875 | 4,6625 |
| 05.11.2020 | 4,6625 | 4,7375 | 4,6187 | 4,6938 |
| 08.11.2020 | 4,7563 | 4,8313 | 4,6938 | 4,7437 |
| 09.11.2020 | 4,7437 | 4,7625 | 4,7125 | 4,7188 |
| 10.11.2020 | 4,7625 | 4,7625 | 4,6563 | 4,6563 |
| 11.11.2020 | 4,6563 | 4,875 | 4,6 | 4,875 |
| 12.11.2020 | 4,8938 | 4,9375 | 4,7563 | 4,8 |
| 15.11.2020 | 4,8813 | 4,8875 | 4,6812 | 4,7188 |
| 16.11.2020 | 4,775 | 4,8063 | 4,5 | 4,5375 |
| 17.11.2020 | 4,5063 | 4,6125 | 4,5 | 4,5437 |
| 18.11.2020 | 4,5437 | 4,5937 | 4,4625 | 4,5625 |
| 19.11.2020 | 4,5625 | 4,6187 | 4,5562 | 4,5625 |
| 22.11.2020 | 4,5625 | 4,5813 | 4,4938 | 4,5188 |
| 23.11.2020 | 4,525 | 4,5625 | 4,5 | 4,5188 |
| 24.11.2020 | 4,55 | 4,9688 | 4,5125 | 4,9688 |
| 25.11.2020 | 4,9563 | 5,05 | 4,7125 | 4,7375 |
| 26.11.2020 | 4,7375 | 4,7813 | 4,5688 | 4,625 |
| 29.11.2020 | 4,6063 | 4,6063 | 4,4812 | 4,5 |
| 30.11.2020 | 4,55 | 4,625 | 4,5313 | 4,5813 |
| 01.12.2020 | 4,5813 | 4,6812 | 4,5625 | 4,5937 |
| 02.12.2020 | 4,625 | 4,6687 | 4,5562 | 4,6313 |
| 03.12.2020 | 4,6375 | 4,7313 | 4,6125 | 4,7063 |
| 06.12.2020 | 4,7437 | 4,8 | 4,6438 | 4,65 |
| 07.12.2020 | 4,6438 | 4,6812 | 4,55 | 4,575 |
| 08.12.2020 | 4,6 | 4,6563 | 4,575 | 4,5937 |
| 09.12.2020 | 4,6 | 4,6375 | 4,5375 | 4,5813 |
| 10.12.2020 | 4,5813 | 4,5875 | 4,525 | 4,5688 |
| 13.12.2020 | 4,5937 | 4,6563 | 4,5688 | 4,6187 |
| 14.12.2020 | 4,6375 | 4,6812 | 4,5688 | 4,6187 |
| 15.12.2020 | 4,6375 | 4,65 | 4,5437 | 4,5688 |
| 16.12.2020 | 4,5688 | 4,6 | 4,5562 | 4,5625 |
| 17.12.2020 | 4,5688 | 4,625 | 4,5625 | 4,5688 |
| 20.12.2020 | 4,5188 | 4,5437 | 4,4188 | 4,475 |
| 21.12.2020 | 4,5063 | 4,55 | 4,4875 | 4,5188 |
| 22.12.2020 | 4,5 | 4,6 | 4,4938 | 4,5562 |
| 23.12.2020 | 4,575 | 4,675 | 4,5437 | 4,6687 |
| 24.12.2020 | 4,675 | 4,7313 | 4,6187 | 4,625 |
| 27.12.2020 | 4,6375 | 4,7063 | 4,6063 | 4,6125 |
| 28.12.2020 | 4,6438 | 4,6438 | 4,575 | 4,575 |
| 29.12.2020 | 4,575 | 4,6563 | 4,575 | 4,5937 |
| 30.12.2020 | 4,5937 | 4,6875 | 4,575 | 4,6125 |