TATEN
TATLIPINAR ENERJİ ÜRETİM A.Ş.
18:10:01
14.17 ₺
-0.430 (%-2.95)
Önceki Kapanış: 14.6·
Volatilite: 4.110
Düşük₺14.17
Yüksek₺14.77
Piyasa Verileri
Spot Piyasa
A:14.17
S:14.19
Önceki haftaya göre (WoW)
-4.13%
Önceki aya göre (MoM)
-0.91%
Yılbaşından bugüne (YTD)
+10.70%
Önceki yıla göre (YoY)
+29.70%
TATEN: TATLIPINAR ENERJİ ÜRETİM A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 11,0923
KAPANIŞ 11,0501
En Düşük
DÜŞÜK 6,185
En Yüksek
YÜKSEK 21,25
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 16.08.2023 | 6,185 | 6,185 | 6,185 | 6,185 |
| 17.08.2023 | 6,8 | 6,8 | 6,8 | 6,8 |
| 20.08.2023 | 7,48 | 7,48 | 7,48 | 7,48 |
| 21.08.2023 | 8,225 | 8,225 | 8,225 | 8,225 |
| 22.08.2023 | 9,045 | 9,045 | 9,045 | 9,045 |
| 23.08.2023 | 9,945 | 9,945 | 9,945 | 9,945 |
| 24.08.2023 | 10,935 | 10,935 | 10,935 | 10,935 |
| 27.08.2023 | 12,025 | 12,025 | 12,025 | 12,025 |
| 28.08.2023 | 13,225 | 13,225 | 13,225 | 13,225 |
| 30.08.2023 | 14,5375 | 14,5375 | 14,5375 | 14,5375 |
| 31.08.2023 | 15,9875 | 15,9875 | 15,9875 | 15,9875 |
| 03.09.2023 | 17,575 | 17,575 | 17,575 | 17,575 |
| 04.09.2023 | 19,325 | 19,325 | 19,325 | 19,325 |
| 05.09.2023 | 21,25 | 21,25 | 20,1875 | 21,25 |
| 06.09.2023 | 20,25 | 20,25 | 19,125 | 19,125 |
| 07.09.2023 | 17,2125 | 20,875 | 17,2125 | 20,1625 |
| 10.09.2023 | 18,15 | 18,8 | 18,15 | 18,15 |
| 11.09.2023 | 16,3375 | 17,5 | 16,3375 | 16,3375 |
| 12.09.2023 | 15,625 | 16,075 | 14,7125 | 14,7125 |
| 13.09.2023 | 14 | 14,0875 | 13,25 | 13,25 |
| 14.09.2023 | 12,675 | 14,575 | 11,99 | 14,575 |
| 17.09.2023 | 14 | 14,7625 | 13,3375 | 13,75 |
| 18.09.2023 | 13,725 | 14,125 | 13,175 | 13,6125 |
| 19.09.2023 | 13,5625 | 13,5625 | 12,5 | 12,625 |
| 20.09.2023 | 12,625 | 13,25 | 11,995 | 12,6125 |
| 21.09.2023 | 12,495 | 13,1 | 12,125 | 12,7625 |
| 24.09.2023 | 12,75 | 13,9875 | 12,45 | 13,6125 |
| 25.09.2023 | 13,4875 | 13,825 | 12,95 | 13,1 |
| 26.09.2023 | 13,075 | 13,075 | 12,5625 | 12,6375 |
| 27.09.2023 | 12,6375 | 13,2 | 12,43 | 12,7625 |
| 28.09.2023 | 12,775 | 13,375 | 12,5375 | 13,025 |
| 01.10.2023 | 13,1125 | 14,325 | 13,1125 | 13,875 |
| 02.10.2023 | 13,875 | 14,5375 | 13,25 | 14,2375 |
| 03.10.2023 | 14,2375 | 14,475 | 13,7125 | 13,75 |
| 04.10.2023 | 13,75 | 14,3 | 13,2125 | 14,1125 |
| 05.10.2023 | 13,8625 | 14,5 | 13,625 | 14,3125 |
| 08.10.2023 | 13,8 | 15,225 | 13,525 | 14 |
| 09.10.2023 | 14,2 | 14,65 | 13,75 | 14,125 |
| 10.10.2023 | 14,075 | 14,75 | 13,375 | 13,4 |
| 11.10.2023 | 13,6375 | 13,75 | 12,39 | 12,6375 |
| 12.10.2023 | 12,6375 | 12,75 | 12,095 | 12,2 |
| 15.10.2023 | 12,25 | 12,47 | 11,075 | 11,08 |
| 16.10.2023 | 11,065 | 11,455 | 10,655 | 11,24 |
| 17.10.2023 | 10,765 | 10,91 | 10,275 | 10,275 |
| 18.10.2023 | 10,275 | 11,125 | 10,275 | 10,36 |
| 19.10.2023 | 10,335 | 10,335 | 9,68 | 9,84 |
| 22.10.2023 | 10,05 | 10,435 | 9,6 | 9,975 |
| 23.10.2023 | 10,045 | 10,97 | 9,845 | 10,97 |
| 24.10.2023 | 11,075 | 11,45 | 9,875 | 9,9 |
| 25.10.2023 | 9,9 | 10,5 | 9,42 | 10,18 |
| 26.10.2023 | 10,18 | 10,625 | 9,92 | 10,38 |
| 29.10.2023 | 10,275 | 10,58 | 9,9 | 10,045 |
| 30.10.2023 | 10,045 | 10,1 | 9,455 | 9,57 |
| 31.10.2023 | 9,57 | 9,73 | 8,94 | 9,285 |
| 01.11.2023 | 9,325 | 9,815 | 9,16 | 9,285 |
| 02.11.2023 | 9,285 | 9,605 | 9,21 | 9,49 |
| 05.11.2023 | 9,53 | 9,865 | 9,52 | 9,62 |
| 06.11.2023 | 9,625 | 10,475 | 9,375 | 10,135 |
| 07.11.2023 | 10,15 | 10,24 | 9,825 | 9,875 |
| 08.11.2023 | 9,75 | 9,985 | 9,625 | 9,785 |
| 09.11.2023 | 9,885 | 10,215 | 9,77 | 9,835 |
| 12.11.2023 | 9,84 | 10,625 | 9,75 | 10,065 |
| 13.11.2023 | 10,065 | 10,185 | 9,565 | 9,785 |
| 14.11.2023 | 9,8 | 10,58 | 9,715 | 10,265 |
| 15.11.2023 | 10,3 | 10,8 | 10,09 | 10,17 |
| 16.11.2023 | 10,17 | 10,5 | 9,935 | 10,16 |
| 19.11.2023 | 10,2 | 10,575 | 10,2 | 10,35 |
| 20.11.2023 | 10,425 | 10,53 | 10,125 | 10,17 |
| 21.11.2023 | 10,17 | 10,24 | 9,99 | 10,07 |
| 22.11.2023 | 10,07 | 10,3 | 9,785 | 9,785 |
| 23.11.2023 | 9,785 | 9,89 | 9,67 | 9,805 |
| 26.11.2023 | 9,975 | 10,3 | 9,825 | 10,05 |
| 27.11.2023 | 10 | 10,025 | 9,705 | 9,725 |
| 28.11.2023 | 9,725 | 9,79 | 9,415 | 9,415 |
| 29.11.2023 | 9,4 | 9,515 | 9,3 | 9,32 |
| 30.11.2023 | 9,405 | 9,525 | 9,125 | 9,215 |
| 03.12.2023 | 9,215 | 9,6 | 8,995 | 9,075 |
| 04.12.2023 | 9,1 | 9,545 | 9,025 | 9,385 |
| 05.12.2023 | 9,385 | 9,51 | 8,465 | 8,795 |
| 06.12.2023 | 8,795 | 8,88 | 8,47 | 8,88 |
| 07.12.2023 | 8,88 | 9 | 8,69 | 8,875 |
| 10.12.2023 | 8,85 | 8,93 | 8,305 | 8,365 |
| 11.12.2023 | 8,36 | 9,155 | 8,22 | 8,225 |
| 12.12.2023 | 8,225 | 8,24 | 7,69 | 7,7 |
| 13.12.2023 | 7,75 | 7,88 | 7,365 | 7,725 |
| 14.12.2023 | 7,725 | 7,9 | 7,575 | 7,695 |
| 17.12.2023 | 7,715 | 7,82 | 7,17 | 7,175 |
| 18.12.2023 | 7,15 | 7,325 | 7,055 | 7,245 |
| 19.12.2023 | 7,24 | 7,265 | 6,88 | 6,885 |
| 20.12.2023 | 6,9 | 7,1 | 6,755 | 7,05 |
| 21.12.2023 | 7,1 | 7,175 | 6,815 | 6,875 |
| 24.12.2023 | 6,875 | 7,2 | 6,59 | 6,84 |
| 25.12.2023 | 6,925 | 6,98 | 6,58 | 6,795 |
| 26.12.2023 | 6,795 | 7,045 | 6,685 | 6,85 |
| 27.12.2023 | 6,85 | 7,32 | 6,84 | 7,205 |
| 28.12.2023 | 7,205 | 7,805 | 7,165 | 7,695 |