ORGE
ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş.
10:02:41
22.64 ₺
+0.240 (%+1.07)
Önceki Kapanış: 22.4·
Volatilite: 3.750
Düşük₺22.42
Yüksek₺23.26
Piyasa Verileri
Spot Piyasa
A:22.64
S:22.68
Önceki haftaya göre (WoW)
+1.07%
Önceki aya göre (MoM)
+11.64%
Yılbaşından bugüne (YTD)
+64.77%
Önceki yıla göre (YoY)
+44.57%
ORGE: ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,4425
KAPANIŞ 7,4185
En Düşük
DÜŞÜK 3,52
En Yüksek
YÜKSEK 14,5
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,316 | 5,48 | 5,184 | 5,4 |
| 02.01.2023 | 5,468 | 5,532 | 5,276 | 5,3 |
| 03.01.2023 | 5,3 | 5,476 | 5,12 | 5,46 |
| 04.01.2023 | 5,464 | 5,464 | 5,004 | 5,004 |
| 05.01.2023 | 4,992 | 5,24 | 4,744 | 5,172 |
| 08.01.2023 | 5,184 | 5,22 | 4,852 | 4,952 |
| 09.01.2023 | 4,952 | 5,136 | 4,76 | 4,968 |
| 10.01.2023 | 4,968 | 5,048 | 4,564 | 4,732 |
| 11.01.2023 | 4,744 | 4,876 | 4,508 | 4,84 |
| 12.01.2023 | 4,856 | 4,976 | 4,76 | 4,976 |
| 15.01.2023 | 4,976 | 5,112 | 4,844 | 5,08 |
| 16.01.2023 | 5,12 | 5,268 | 5,088 | 5,268 |
| 17.01.2023 | 5,312 | 5,368 | 5,048 | 5,16 |
| 18.01.2023 | 5,16 | 5,16 | 4,952 | 4,98 |
| 19.01.2023 | 4,984 | 5,04 | 4,9 | 5 |
| 22.01.2023 | 5,004 | 5,044 | 4,8 | 4,8 |
| 23.01.2023 | 4,8 | 4,832 | 4,56 | 4,632 |
| 24.01.2023 | 4,756 | 4,788 | 4,352 | 4,496 |
| 25.01.2023 | 4,496 | 4,532 | 4,384 | 4,432 |
| 26.01.2023 | 4,432 | 4,44 | 4,212 | 4,44 |
| 29.01.2023 | 4,456 | 4,516 | 4,288 | 4,288 |
| 30.01.2023 | 4,276 | 4,276 | 4,052 | 4,068 |
| 31.01.2023 | 4,068 | 4,104 | 3,84 | 3,84 |
| 01.02.2023 | 3,86 | 3,934 | 3,64 | 3,82 |
| 02.02.2023 | 3,832 | 4,064 | 3,798 | 4,016 |
| 05.02.2023 | 3,904 | 4,084 | 3,826 | 4,04 |
| 06.02.2023 | 4,052 | 4,18 | 3,636 | 3,706 |
| 14.02.2023 | 3,7 | 4,052 | 3,52 | 4,044 |
| 15.02.2023 | 4,06 | 4,24 | 3,782 | 3,848 |
| 16.02.2023 | 3,838 | 3,838 | 3,7 | 3,806 |
| 19.02.2023 | 3,808 | 4,14 | 3,792 | 4,14 |
| 20.02.2023 | 4,14 | 4,344 | 4,016 | 4,268 |
| 21.02.2023 | 4,264 | 4,396 | 4,072 | 4,164 |
| 22.02.2023 | 4,152 | 4,36 | 4,116 | 4,36 |
| 23.02.2023 | 4,36 | 4,364 | 4,2 | 4,284 |
| 26.02.2023 | 4,3 | 4,304 | 4,164 | 4,18 |
| 27.02.2023 | 4,2 | 4,296 | 4,192 | 4,256 |
| 28.02.2023 | 4,252 | 4,4 | 4,228 | 4,32 |
| 01.03.2023 | 4,332 | 4,432 | 4,252 | 4,4 |
| 02.03.2023 | 4,392 | 4,4 | 4,176 | 4,24 |
| 05.03.2023 | 4,244 | 4,428 | 4,24 | 4,424 |
| 06.03.2023 | 4,444 | 4,572 | 4,4 | 4,54 |
| 07.03.2023 | 4,568 | 4,596 | 4,444 | 4,54 |
| 08.03.2023 | 4,752 | 4,992 | 4,74 | 4,968 |
| 09.03.2023 | 4,956 | 4,984 | 4,804 | 4,96 |
| 12.03.2023 | 4,96 | 5,016 | 4,776 | 4,888 |
| 13.03.2023 | 4,888 | 4,9 | 4,748 | 4,812 |
| 14.03.2023 | 4,8 | 4,84 | 4,56 | 4,72 |
| 15.03.2023 | 4,692 | 4,932 | 4,66 | 4,928 |
| 16.03.2023 | 4,96 | 5,212 | 4,92 | 5,16 |
| 19.03.2023 | 5,244 | 5,508 | 5,132 | 5,2 |
| 20.03.2023 | 5,06 | 5,176 | 4,812 | 4,844 |
| 21.03.2023 | 4,88 | 4,936 | 4,708 | 4,88 |
| 22.03.2023 | 4,884 | 4,9 | 4,708 | 4,8 |
| 23.03.2023 | 4,804 | 4,816 | 4,564 | 4,76 |
| 26.03.2023 | 4,76 | 4,796 | 4,66 | 4,696 |
| 27.03.2023 | 4,696 | 4,696 | 4,464 | 4,508 |
| 28.03.2023 | 4,496 | 4,572 | 4,36 | 4,5 |
| 29.03.2023 | 4,508 | 4,572 | 4,46 | 4,516 |
| 30.03.2023 | 4,496 | 4,516 | 4,36 | 4,416 |
| 02.04.2023 | 4,452 | 4,528 | 4,26 | 4,36 |
| 03.04.2023 | 4,384 | 4,436 | 4,324 | 4,404 |
| 04.04.2023 | 4,44 | 4,524 | 4,404 | 4,452 |
| 05.04.2023 | 4,456 | 4,508 | 4,436 | 4,48 |
| 06.04.2023 | 4,484 | 4,688 | 4,48 | 4,688 |
| 09.04.2023 | 4,74 | 4,88 | 4,624 | 4,744 |
| 10.04.2023 | 4,764 | 4,92 | 4,676 | 4,84 |
| 11.04.2023 | 4,86 | 4,88 | 4,732 | 4,732 |
| 12.04.2023 | 4,768 | 4,836 | 4,692 | 4,704 |
| 13.04.2023 | 4,704 | 4,74 | 4,668 | 4,68 |
| 16.04.2023 | 4,692 | 4,724 | 4,496 | 4,52 |
| 17.04.2023 | 4,528 | 4,596 | 4,416 | 4,452 |
| 18.04.2023 | 4,452 | 4,508 | 4,4 | 4,476 |
| 19.04.2023 | 4,476 | 4,488 | 4,432 | 4,444 |
| 23.04.2023 | 4,444 | 4,5 | 4,408 | 4,408 |
| 24.04.2023 | 4,408 | 4,44 | 4,26 | 4,276 |
| 25.04.2023 | 4,296 | 4,296 | 4,1 | 4,104 |
| 26.04.2023 | 4,108 | 4,316 | 4,06 | 4,18 |
| 27.04.2023 | 4,176 | 4,288 | 4,12 | 4,172 |
| 01.05.2023 | 4,152 | 4,168 | 3,96 | 3,96 |
| 02.05.2023 | 3,96 | 3,96 | 3,77 | 3,88 |
| 03.05.2023 | 3,88 | 4,052 | 3,86 | 4,008 |
| 04.05.2023 | 4,092 | 4,208 | 4,052 | 4,16 |
| 07.05.2023 | 4,156 | 4,156 | 4,02 | 4,096 |
| 08.05.2023 | 4,108 | 4,228 | 4,096 | 4,2 |
| 09.05.2023 | 4,196 | 4,304 | 4,156 | 4,168 |
| 10.05.2023 | 4,196 | 4,412 | 4,192 | 4,336 |
| 11.05.2023 | 4,34 | 4,396 | 4,16 | 4,24 |
| 14.05.2023 | 4,14 | 4,292 | 3,97 | 4,136 |
| 15.05.2023 | 4,164 | 4,4 | 4,164 | 4,376 |
| 16.05.2023 | 4,376 | 4,448 | 4,324 | 4,416 |
| 17.05.2023 | 4,452 | 4,484 | 4,268 | 4,36 |
| 21.05.2023 | 4,392 | 4,436 | 4,216 | 4,22 |
| 22.05.2023 | 4,232 | 4,436 | 4,232 | 4,36 |
| 23.05.2023 | 4,396 | 4,468 | 4,192 | 4,2 |
| 24.05.2023 | 4,24 | 4,376 | 4,184 | 4,348 |
| 25.05.2023 | 4,348 | 4,52 | 4,26 | 4,376 |
| 28.05.2023 | 4,388 | 4,52 | 4,32 | 4,452 |
| 29.05.2023 | 4,472 | 4,668 | 4,44 | 4,64 |
| 30.05.2023 | 4,644 | 4,776 | 4,58 | 4,64 |
| 31.05.2023 | 4,644 | 4,832 | 4,644 | 4,776 |
| 01.06.2023 | 4,804 | 4,864 | 4,736 | 4,8 |
| 04.06.2023 | 4,852 | 4,976 | 4,82 | 4,916 |
| 05.06.2023 | 4,912 | 4,944 | 4,788 | 4,84 |
| 06.06.2023 | 4,864 | 5,072 | 4,856 | 4,94 |
| 07.06.2023 | 4,944 | 5,028 | 4,84 | 4,86 |
| 08.06.2023 | 4,868 | 5,12 | 4,856 | 5,1 |
| 11.06.2023 | 5,152 | 5,272 | 5,12 | 5,272 |
| 12.06.2023 | 5,28 | 5,36 | 5,024 | 5,1 |
| 13.06.2023 | 5,1 | 5,228 | 4,992 | 5,06 |
| 14.06.2023 | 5,384 | 5,392 | 5,144 | 5,184 |
| 15.06.2023 | 5,18 | 5,216 | 5,084 | 5,084 |
| 18.06.2023 | 5,1 | 5,14 | 4,78 | 4,82 |
| 19.06.2023 | 4,82 | 4,82 | 4,66 | 4,66 |
| 20.06.2023 | 4,72 | 4,84 | 4,688 | 4,708 |
| 21.06.2023 | 4,72 | 4,964 | 4,676 | 4,852 |
| 22.06.2023 | 4,936 | 5,04 | 4,84 | 4,944 |
| 25.06.2023 | 4,964 | 5,18 | 4,964 | 5,132 |
| 26.06.2023 | 5,136 | 5,336 | 5,132 | 5,324 |
| 02.07.2023 | 5,34 | 5,596 | 5,34 | 5,46 |
| 03.07.2023 | 5,52 | 5,668 | 5,412 | 5,652 |
| 04.07.2023 | 5,652 | 5,668 | 5,46 | 5,6 |
| 05.07.2023 | 5,6 | 5,652 | 5,496 | 5,516 |
| 06.07.2023 | 5,516 | 5,54 | 5,412 | 5,46 |
| 09.07.2023 | 5,472 | 5,656 | 5,444 | 5,656 |
| 10.07.2023 | 5,756 | 5,796 | 5,564 | 5,656 |
| 11.07.2023 | 5,668 | 5,7 | 5,5 | 5,548 |
| 12.07.2023 | 5,548 | 5,624 | 5,38 | 5,44 |
| 13.07.2023 | 5,44 | 5,48 | 5,356 | 5,428 |
| 16.07.2023 | 5,444 | 5,652 | 5,444 | 5,648 |
| 17.07.2023 | 5,652 | 5,76 | 5,48 | 5,536 |
| 18.07.2023 | 5,54 | 5,64 | 5,388 | 5,64 |
| 19.07.2023 | 5,76 | 5,916 | 5,648 | 5,9 |
| 20.07.2023 | 5,916 | 6,132 | 5,852 | 6,1 |
| 23.07.2023 | 6,188 | 6,52 | 6,028 | 6,2 |
| 24.07.2023 | 6,2 | 6,288 | 5,76 | 5,8 |
| 25.07.2023 | 5,8 | 6,064 | 5,776 | 6 |
| 26.07.2023 | 6,012 | 6,076 | 5,872 | 6,06 |
| 27.07.2023 | 6,1 | 6,104 | 5,964 | 5,98 |
| 30.07.2023 | 6,04 | 6,36 | 6,028 | 6,212 |
| 31.07.2023 | 6,22 | 6,296 | 6,032 | 6,072 |
| 01.08.2023 | 6,072 | 6,188 | 6,04 | 6,1 |
| 02.08.2023 | 6,1 | 6,156 | 5,972 | 6,052 |
| 03.08.2023 | 6,052 | 6,216 | 5,98 | 6,16 |
| 06.08.2023 | 6,236 | 6,584 | 6,18 | 6,584 |
| 07.08.2023 | 6,592 | 7,232 | 6,432 | 7,108 |
| 08.08.2023 | 7,12 | 7,216 | 6,764 | 7 |
| 09.08.2023 | 7 | 7,7 | 6,9 | 7,46 |
| 10.08.2023 | 7,512 | 8,204 | 7,512 | 8,204 |
| 13.08.2023 | 8,608 | 8,992 | 8,28 | 8,4 |
| 14.08.2023 | 8,72 | 9,24 | 8,72 | 9,24 |
| 15.08.2023 | 9,7 | 10 | 8,316 | 8,344 |
| 16.08.2023 | 9,172 | 9,176 | 8,72 | 9,176 |
| 17.08.2023 | 9,4 | 10,09 | 9,38 | 10,09 |
| 20.08.2023 | 10,14 | 10,99 | 9,82 | 10 |
| 21.08.2023 | 10 | 10,48 | 9,5 | 9,72 |
| 22.08.2023 | 9,72 | 9,792 | 9,032 | 9,032 |
| 23.08.2023 | 9,48 | 9,932 | 9,42 | 9,932 |
| 24.08.2023 | 10,25 | 10,28 | 9,052 | 9,54 |
| 27.08.2023 | 9,54 | 10,09 | 9,3 | 9,528 |
| 28.08.2023 | 9,6 | 9,668 | 9,192 | 9,372 |
| 30.08.2023 | 9,444 | 10,3 | 9,404 | 10,3 |
| 31.08.2023 | 10,6 | 11,33 | 10,42 | 11,33 |
| 03.09.2023 | 11,78 | 12,46 | 11,77 | 12,46 |
| 04.09.2023 | 12,8 | 13,6 | 12,17 | 13,13 |
| 05.09.2023 | 13,13 | 13,8 | 12,4 | 12,76 |
| 06.09.2023 | 12,76 | 12,88 | 11,8 | 11,97 |
| 07.09.2023 | 11,97 | 12,42 | 11,2 | 11,63 |
| 10.09.2023 | 11,8 | 12,1 | 10,66 | 11,02 |
| 11.09.2023 | 11,04 | 11,85 | 10,92 | 11 |
| 12.09.2023 | 11,03 | 11,4 | 10,44 | 10,64 |
| 13.09.2023 | 10,63 | 10,63 | 9,796 | 10,34 |
| 14.09.2023 | 10,42 | 10,76 | 9,84 | 10,39 |
| 17.09.2023 | 10,43 | 11,19 | 9,92 | 10,3 |
| 18.09.2023 | 10,32 | 10,93 | 10,06 | 10,76 |
| 19.09.2023 | 10,81 | 11,83 | 10,61 | 11,83 |
| 20.09.2023 | 11,96 | 12,21 | 10,91 | 11,8 |
| 21.09.2023 | 11,88 | 12,14 | 11,51 | 11,56 |
| 24.09.2023 | 11,66 | 12,29 | 11,56 | 11,72 |
| 25.09.2023 | 11,97 | 11,98 | 11,08 | 11,11 |
| 26.09.2023 | 11,11 | 11,69 | 11,03 | 11,56 |
| 27.09.2023 | 12,05 | 12,71 | 11,71 | 12,71 |
| 28.09.2023 | 13,4 | 13,77 | 12,27 | 12,79 |
| 01.10.2023 | 12,85 | 13,4 | 12,34 | 12,4 |
| 02.10.2023 | 12,45 | 12,58 | 12 | 12,27 |
| 03.10.2023 | 12,4 | 12,71 | 11,87 | 11,99 |
| 04.10.2023 | 12,05 | 12,39 | 11,54 | 12,1 |
| 05.10.2023 | 11,94 | 13,13 | 11,72 | 12,74 |
| 08.10.2023 | 12,2 | 12,6 | 11,87 | 11,98 |
| 09.10.2023 | 12 | 12,82 | 12 | 12,69 |
| 10.10.2023 | 12,68 | 12,73 | 12,05 | 12,14 |
| 11.10.2023 | 12,28 | 12,7 | 11,31 | 11,85 |
| 12.10.2023 | 11,8 | 12,27 | 11,17 | 12,27 |
| 15.10.2023 | 12,32 | 12,42 | 11,55 | 11,55 |
| 16.10.2023 | 11,81 | 12,02 | 11,5 | 11,78 |
| 17.10.2023 | 11,44 | 11,77 | 11,1 | 11,1 |
| 18.10.2023 | 11,26 | 11,47 | 10,7 | 10,76 |
| 19.10.2023 | 10,26 | 10,67 | 9,8 | 10,13 |
| 22.10.2023 | 10,4 | 10,57 | 9,832 | 10,19 |
| 23.10.2023 | 10,2 | 10,85 | 10,11 | 10,62 |
| 24.10.2023 | 10,69 | 10,71 | 9,56 | 9,56 |
| 25.10.2023 | 9,588 | 10,18 | 9,376 | 9,896 |
| 26.10.2023 | 10,04 | 10,41 | 9,908 | 10,25 |
| 29.10.2023 | 10,25 | 10,29 | 9,912 | 10 |
| 30.10.2023 | 10,4 | 10,5 | 9,996 | 10 |
| 31.10.2023 | 10,1 | 10,19 | 9,4 | 9,668 |
| 01.11.2023 | 9,92 | 9,96 | 9,66 | 9,74 |
| 02.11.2023 | 9,78 | 9,868 | 9,516 | 9,82 |
| 05.11.2023 | 9,9 | 10,65 | 9,9 | 10,65 |
| 06.11.2023 | 10,9 | 10,93 | 10,43 | 10,53 |
| 07.11.2023 | 10,62 | 11,15 | 10,53 | 11 |
| 08.11.2023 | 11,1 | 11,72 | 10,82 | 11,57 |
| 09.11.2023 | 11,56 | 11,56 | 11,04 | 11,2 |
| 12.11.2023 | 11,15 | 11,8 | 11,04 | 11,12 |
| 13.11.2023 | 11,04 | 11,3 | 10,68 | 10,88 |
| 14.11.2023 | 10,88 | 11,04 | 10,66 | 11,04 |
| 15.11.2023 | 11,21 | 12,14 | 11,08 | 12,14 |
| 16.11.2023 | 12,19 | 12,77 | 11,68 | 12,16 |
| 19.11.2023 | 12,99 | 13,37 | 12,89 | 13,24 |
| 20.11.2023 | 13,38 | 14,2 | 12,72 | 13,86 |
| 21.11.2023 | 14 | 14,5 | 13,35 | 13,56 |
| 22.11.2023 | 13,8 | 14,27 | 13,5 | 13,68 |
| 23.11.2023 | 13,72 | 14,19 | 13,43 | 13,6 |
| 26.11.2023 | 13,7 | 13,74 | 12,75 | 12,9 |
| 27.11.2023 | 12,9 | 13,24 | 12,56 | 12,56 |
| 28.11.2023 | 12,58 | 12,61 | 11,65 | 11,72 |
| 29.11.2023 | 11,72 | 12,2 | 11,63 | 11,68 |
| 30.11.2023 | 11,82 | 12,06 | 11,24 | 12,02 |
| 03.12.2023 | 12,09 | 12,94 | 12,07 | 12,86 |
| 04.12.2023 | 12,96 | 13,24 | 12,42 | 12,45 |
| 05.12.2023 | 12,46 | 12,55 | 11,93 | 12,15 |
| 06.12.2023 | 12,15 | 12,15 | 11,68 | 12,02 |
| 07.12.2023 | 12,03 | 12,35 | 11,88 | 11,89 |
| 10.12.2023 | 11,89 | 12,02 | 11,34 | 11,34 |
| 11.12.2023 | 11,34 | 11,56 | 11,2 | 11,52 |
| 12.12.2023 | 11,52 | 11,52 | 10,75 | 10,76 |
| 13.12.2023 | 11,1 | 11,15 | 10,66 | 11,08 |
| 14.12.2023 | 11,12 | 11,3 | 10,93 | 11,3 |
| 17.12.2023 | 11,23 | 11,33 | 10,6 | 10,6 |
| 18.12.2023 | 10,66 | 10,95 | 10,56 | 10,95 |
| 19.12.2023 | 11,12 | 11,29 | 10,56 | 10,56 |
| 20.12.2023 | 10,56 | 11,6 | 10,45 | 11,3 |
| 21.12.2023 | 11,18 | 11,31 | 10,81 | 11,2 |
| 24.12.2023 | 11,16 | 11,16 | 10,08 | 10,47 |
| 25.12.2023 | 10,54 | 11,18 | 10,54 | 10,94 |
| 26.12.2023 | 11,17 | 11,55 | 11,03 | 11,24 |
| 27.12.2023 | 11,69 | 12,18 | 11,51 | 12,13 |
| 28.12.2023 | 12,14 | 12,46 | 11,8 | 12,4 |