ZEDUR
ZEDUR ENERJİ ELEKTRİK ÜRETİM A.Ş.
15:48:51
9.82 ₺
+0.010 (%+0.10)
Önceki Kapanış: 9.81·
Volatilite: 3.870
Düşük₺9.71
Yüksek₺10.09
Piyasa Verileri
Spot Piyasa
A:9.82
S:9.84
Önceki haftaya göre (WoW)
-3.35%
Önceki aya göre (MoM)
+2.51%
Yılbaşından bugüne (YTD)
+21.09%
Önceki yıla göre (YoY)
+34.52%
ZEDUR: ZEDUR ENERJİ ELEKTRİK ÜRETİM A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,7055
KAPANIŞ 3,7166
En Düşük
DÜŞÜK 1,5951
En Yüksek
YÜKSEK 7,1502
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 5,5794 | 5,7082 | 5,422 | 5,608 |
| 04.01.2021 | 5,5107 | 5,794 | 5,4535 | 5,7825 |
| 05.01.2021 | 5,7368 | 6,3605 | 5,7368 | 6,3605 |
| 06.01.2021 | 6,3548 | 6,6695 | 5,8684 | 6,1516 |
| 07.01.2021 | 6,1373 | 6,4092 | 6,0801 | 6,2661 |
| 10.01.2021 | 6,2089 | 6,4378 | 6,0086 | 6,0315 |
| 11.01.2021 | 6,1516 | 6,6323 | 6,0973 | 6,6323 |
| 12.01.2021 | 6,6323 | 6,7668 | 6,1631 | 6,4378 |
| 13.01.2021 | 6,2947 | 6,5808 | 6,1516 | 6,3205 |
| 14.01.2021 | 6,2947 | 6,9356 | 6,0114 | 6,6524 |
| 17.01.2021 | 6,5093 | 7,1502 | 6,3233 | 6,3805 |
| 18.01.2021 | 6,3805 | 6,5236 | 6,1516 | 6,1516 |
| 19.01.2021 | 6,1516 | 6,2947 | 5,98 | 6,0687 |
| 20.01.2021 | 6,0687 | 6,166 | 5,8655 | 6,0658 |
| 21.01.2021 | 6,0544 | 6,4235 | 5,8083 | 6,4006 |
| 24.01.2021 | 6,2947 | 6,4092 | 6,0801 | 6,0801 |
| 25.01.2021 | 5,9371 | 6,0572 | 5,794 | 6,0086 |
| 26.01.2021 | 5,8655 | 6,1516 | 5,6538 | 5,7196 |
| 27.01.2021 | 5,5193 | 5,877 | 5,1502 | 5,691 |
| 28.01.2021 | 5,5079 | 5,7969 | 5,422 | 5,7225 |
| 31.01.2021 | 5,7225 | 5,794 | 5,5079 | 5,5651 |
| 01.02.2021 | 5,5651 | 5,8512 | 5,319 | 5,5737 |
| 02.02.2021 | 5,5079 | 5,5851 | 5,2933 | 5,5279 |
| 03.02.2021 | 5,4363 | 5,5794 | 5,3648 | 5,5794 |
| 04.02.2021 | 5,4793 | 6,1373 | 5,422 | 6,0086 |
| 07.02.2021 | 5,9657 | 6,2918 | 5,7053 | 5,7225 |
| 08.02.2021 | 5,7225 | 5,8741 | 5,5823 | 5,7654 |
| 09.02.2021 | 5,7711 | 5,8712 | 5,6795 | 5,8655 |
| 10.02.2021 | 5,8655 | 6,1516 | 5,279 | 5,279 |
| 11.02.2021 | 5,3162 | 5,5794 | 4,9757 | 5,5794 |
| 14.02.2021 | 5,568 | 5,568 | 5,402 | 5,568 |
| 15.02.2021 | 5,4535 | 5,5451 | 5,2904 | 5,2933 |
| 16.02.2021 | 5,2933 | 5,5451 | 5,1931 | 5,4649 |
| 17.02.2021 | 5,4363 | 5,7825 | 5,2933 | 5,4106 |
| 18.02.2021 | 5,4106 | 5,5794 | 5,1416 | 5,5508 |
| 21.02.2021 | 5,4392 | 5,4878 | 5,3333 | 5,3333 |
| 22.02.2021 | 5,3305 | 5,4363 | 5,0815 | 5,2246 |
| 23.02.2021 | 5,2246 | 5,4363 | 5,1073 | 5,1559 |
| 24.02.2021 | 5,2217 | 5,3162 | 5,0787 | 5,0987 |
| 25.02.2021 | 5,01 | 5,279 | 4,8784 | 5,279 |
| 28.02.2021 | 5,279 | 5,3476 | 5,1388 | 5,2361 |
| 01.03.2021 | 5,279 | 5,7597 | 5,1302 | 5,1302 |
| 02.03.2021 | 5,1388 | 5,6423 | 5,1388 | 5,6423 |
| 03.03.2021 | 5,5794 | 5,8369 | 5,3133 | 5,4649 |
| 04.03.2021 | 5,4506 | 5,7282 | 5,3705 | 5,7225 |
| 07.03.2021 | 5,5823 | 5,8426 | 5,5823 | 5,7053 |
| 08.03.2021 | 5,6509 | 5,7625 | 5,5594 | 5,6509 |
| 09.03.2021 | 5,6509 | 6,0172 | 5,505 | 5,7196 |
| 10.03.2021 | 5,6795 | 5,8798 | 5,6509 | 5,7225 |
| 11.03.2021 | 5,7797 | 6,1373 | 5,7797 | 6,1373 |
| 14.03.2021 | 5,8941 | 6,0629 | 5,6137 | 5,6137 |
| 15.03.2021 | 5,6395 | 6,1373 | 5,5651 | 6,0858 |
| 16.03.2021 | 5,98 | 6,4378 | 5,7797 | 5,8512 |
| 17.03.2021 | 5,7911 | 6,123 | 5,7911 | 6,0086 |
| 18.03.2021 | 6,0086 | 6,2804 | 5,8655 | 5,8655 |
| 21.03.2021 | 5,4363 | 5,5794 | 5,279 | 5,279 |
| 22.03.2021 | 4,8641 | 5,7196 | 4,7525 | 5,6137 |
| 23.03.2021 | 5,6052 | 5,9571 | 5,5823 | 5,9084 |
| 24.03.2021 | 5,8655 | 6,123 | 5,6738 | 6,0086 |
| 25.03.2021 | 5,9371 | 6,0629 | 5,6938 | 5,98 |
| 28.03.2021 | 5,877 | 6,0086 | 5,794 | 5,794 |
| 29.03.2021 | 5,794 | 5,9943 | 5,6738 | 5,8655 |
| 31.03.2021 | 5,279 | 5,279 | 5,279 | 5,279 |
| 01.04.2021 | 4,7525 | 4,7525 | 4,7525 | 4,7525 |
| 04.04.2021 | 4,2775 | 4,2775 | 4,2775 | 4,2775 |
| 05.04.2021 | 3,8512 | 3,8512 | 3,8512 | 3,8512 |
| 06.04.2021 | 3,4678 | 3,4678 | 3,4678 | 3,4678 |
| 07.04.2021 | 3,1216 | 3,1216 | 3,1216 | 3,1216 |
| 08.04.2021 | 2,8097 | 2,8097 | 2,8097 | 2,8097 |
| 11.04.2021 | 2,8755 | 3,0901 | 2,8755 | 2,9671 |
| 12.04.2021 | 2,671 | 2,671 | 2,671 | 2,671 |
| 13.04.2021 | 2,4049 | 2,9328 | 2,4049 | 2,9328 |
| 14.04.2021 | 2,7411 | 2,7411 | 2,6395 | 2,6395 |
| 15.04.2021 | 2,8612 | 2,8612 | 2,8326 | 2,8326 |
| 18.04.2021 | 2,8326 | 2,9871 | 2,8326 | 2,8612 |
| 19.04.2021 | 2,8183 | 3,0472 | 2,8169 | 3,0043 |
| 20.04.2021 | 3,0329 | 3,3047 | 3,0329 | 3,3047 |
| 21.04.2021 | 3,2332 | 3,2904 | 3,1931 | 3,1931 |
| 25.04.2021 | 3,1931 | 3,4335 | 3,1931 | 3,4335 |
| 26.04.2021 | 3,4249 | 3,4249 | 3,402 | 3,4049 |
| 27.04.2021 | 3,4049 | 3,6109 | 3,4049 | 3,6109 |
| 28.04.2021 | 3,7139 | 3,9714 | 3,7139 | 3,9714 |
| 29.04.2021 | 3,9914 | 4,3662 | 3,9914 | 4,2918 |
| 02.05.2021 | 4,2918 | 4,2918 | 3,8627 | 3,8627 |
| 03.05.2021 | 3,7196 | 3,7196 | 3,7167 | 3,7196 |
| 04.05.2021 | 3,7196 | 4,0916 | 3,7196 | 4,0916 |
| 05.05.2021 | 4,1059 | 4,4349 | 4,1059 | 4,2632 |
| 06.05.2021 | 4,2346 | 4,4263 | 4,2346 | 4,4263 |
| 09.05.2021 | 4,4263 | 4,4263 | 4,3777 | 4,3777 |
| 10.05.2021 | 4,2918 | 4,3891 | 4,2632 | 4,3891 |
| 11.05.2021 | 4,6466 | 4,6466 | 4,578 | 4,578 |
| 16.05.2021 | 4,495 | 4,495 | 4,2918 | 4,4263 |
| 17.05.2021 | 4,2918 | 4,2918 | 4,2918 | 4,2918 |
| 19.05.2021 | 4,2775 | 4,2775 | 4,1488 | 4,1488 |
| 20.05.2021 | 4,2175 | 4,2918 | 4,1488 | 4,2918 |
| 23.05.2021 | 4,2918 | 4,2918 | 4,1488 | 4,1488 |
| 24.05.2021 | 4,1488 | 4,1488 | 3,7339 | 3,7339 |
| 25.05.2021 | 3,7339 | 3,7339 | 3,5765 | 3,5765 |
| 26.05.2021 | 3,8598 | 3,8598 | 3,5765 | 3,6824 |
| 27.05.2021 | 3,6824 | 4,0486 | 3,6824 | 4,0486 |
| 30.05.2021 | 4,0372 | 4,2918 | 4,0372 | 4,2918 |
| 31.05.2021 | 4,2918 | 4,2918 | 3,8627 | 4,1488 |
| 01.06.2021 | 3,7911 | 3,9342 | 3,7339 | 3,7339 |
| 02.06.2021 | 3,7339 | 3,9342 | 3,7339 | 3,8741 |
| 03.06.2021 | 3,8741 | 3,8741 | 3,7196 | 3,7911 |
| 06.06.2021 | 3,7196 | 3,7196 | 3,7196 | 3,7196 |
| 07.06.2021 | 3,7339 | 3,7339 | 3,6481 | 3,6481 |
| 08.06.2021 | 3,5765 | 3,5765 | 3,505 | 3,505 |
| 09.06.2021 | 3,4335 | 3,7339 | 3,4335 | 3,7339 |
| 10.06.2021 | 3,7196 | 3,8627 | 3,4335 | 3,8598 |
| 13.06.2021 | 3,8598 | 3,8598 | 3,4764 | 3,4764 |
| 14.06.2021 | 3,4764 | 3,7196 | 3,2761 | 3,7167 |
| 15.06.2021 | 3,3476 | 3,3476 | 3,3476 | 3,3476 |
| 16.06.2021 | 3,319 | 3,319 | 3,1502 | 3,2761 |
| 17.06.2021 | 3,2904 | 3,5737 | 3,2904 | 3,5622 |
| 20.06.2021 | 3,3047 | 3,402 | 3,3047 | 3,402 |
| 21.06.2021 | 3,402 | 3,505 | 3,0644 | 3,1559 |
| 22.06.2021 | 3,2189 | 3,2189 | 3,1187 | 3,1187 |
| 23.06.2021 | 3,133 | 3,1388 | 3,0758 | 3,0758 |
| 24.06.2021 | 3,0787 | 3,3562 | 3,0787 | 3,2389 |
| 27.06.2021 | 3,2189 | 3,2189 | 3,216 | 3,216 |
| 28.06.2021 | 3,2046 | 3,2046 | 3,0043 | 3,0043 |
| 29.06.2021 | 3,0043 | 3,0043 | 2,9757 | 2,9757 |
| 30.06.2021 | 2,9614 | 2,9614 | 2,9614 | 2,9614 |
| 01.07.2021 | 2,9614 | 3,0758 | 2,9614 | 2,9986 |
| 04.07.2021 | 2,9328 | 3,0758 | 2,9328 | 3,0701 |
| 05.07.2021 | 3,133 | 3,133 | 2,9528 | 2,9528 |
| 06.07.2021 | 2,9614 | 2,97 | 2,9614 | 2,9614 |
| 07.07.2021 | 2,9614 | 3,0186 | 2,8569 | 3,0186 |
| 08.07.2021 | 3,0186 | 3,0186 | 2,8541 | 2,8612 |
| 11.07.2021 | 2,8584 | 2,8584 | 2,804 | 2,804 |
| 12.07.2021 | 2,7897 | 2,7897 | 2,6037 | 2,681 |
| 13.07.2021 | 2,9328 | 2,9328 | 2,8612 | 2,9328 |
| 15.07.2021 | 2,9328 | 2,9328 | 2,8369 | 2,8369 |
| 18.07.2021 | 2,8469 | 2,8612 | 2,8469 | 2,8612 |
| 25.07.2021 | 2,8484 | 2,8612 | 2,8484 | 2,8484 |
| 26.07.2021 | 2,8484 | 2,8484 | 2,8441 | 2,8441 |
| 27.07.2021 | 2,8441 | 2,8441 | 2,6724 | 2,6896 |
| 28.07.2021 | 2,7196 | 2,804 | 2,7196 | 2,804 |
| 29.07.2021 | 2,8326 | 2,8612 | 2,8326 | 2,8612 |
| 01.08.2021 | 2,8612 | 2,8956 | 2,8584 | 2,8584 |
| 02.08.2021 | 2,8369 | 2,8369 | 2,7468 | 2,7468 |
| 03.08.2021 | 2,6466 | 2,7468 | 2,6466 | 2,7468 |
| 04.08.2021 | 2,7182 | 2,7182 | 2,7182 | 2,7182 |
| 05.08.2021 | 2,7153 | 2,7182 | 2,7153 | 2,7182 |
| 08.08.2021 | 2,9185 | 2,9185 | 2,7182 | 2,7182 |
| 09.08.2021 | 2,8355 | 2,8355 | 2,7182 | 2,7182 |
| 10.08.2021 | 2,7468 | 2,7468 | 2,7153 | 2,7153 |
| 11.08.2021 | 2,7182 | 2,7182 | 2,7182 | 2,7182 |
| 12.08.2021 | 2,7182 | 2,7182 | 2,701 | 2,701 |
| 15.08.2021 | 2,7282 | 2,7897 | 2,7282 | 2,7897 |
| 16.08.2021 | 2,8612 | 2,9041 | 2,8612 | 2,8612 |
| 17.08.2021 | 2,8641 | 2,9471 | 2,8641 | 2,8755 |
| 18.08.2021 | 2,9328 | 3,1617 | 2,9328 | 3,1617 |
| 19.08.2021 | 3,4764 | 3,4764 | 3,4621 | 3,4621 |
| 22.08.2021 | 3,4764 | 3,5336 | 3,4764 | 3,5336 |
| 23.08.2021 | 3,5765 | 3,5908 | 3,4964 | 3,4964 |
| 24.08.2021 | 3,4335 | 3,4335 | 3,1474 | 3,1474 |
| 25.08.2021 | 3,1474 | 3,1474 | 3,133 | 3,133 |
| 26.08.2021 | 3,1073 | 3,1073 | 2,8898 | 2,8898 |
| 30.08.2021 | 2,8898 | 3,1788 | 2,8898 | 3,1788 |
| 31.08.2021 | 3,4907 | 3,4964 | 3,4564 | 3,4564 |
| 01.09.2021 | 3,2017 | 3,4192 | 3,2017 | 3,4192 |
| 02.09.2021 | 3,4049 | 3,4049 | 3,2904 | 3,2904 |
| 05.09.2021 | 3,319 | 3,319 | 3,2904 | 3,2904 |
| 06.09.2021 | 3,2904 | 3,2904 | 3,2761 | 3,2761 |
| 07.09.2021 | 3,1645 | 3,2189 | 3,1645 | 3,216 |
| 08.09.2021 | 3,216 | 3,216 | 3,1474 | 3,1474 |
| 09.09.2021 | 3,1645 | 3,2475 | 3,1645 | 3,2475 |
| 12.09.2021 | 3,1474 | 3,1474 | 3,1474 | 3,1474 |
| 13.09.2021 | 3,1474 | 3,1474 | 2,9185 | 3,1474 |
| 14.09.2021 | 3,1474 | 3,1474 | 3,0758 | 3,0758 |
| 15.09.2021 | 3,0758 | 3,0758 | 3,0043 | 3,0043 |
| 16.09.2021 | 3,0014 | 3,1273 | 3,0014 | 3,1273 |
| 19.09.2021 | 3,1474 | 3,1474 | 3,0043 | 3,0758 |
| 20.09.2021 | 3,0758 | 3,0758 | 3,0186 | 3,0186 |
| 21.09.2021 | 3,0043 | 3,0043 | 2,8927 | 2,9299 |
| 22.09.2021 | 2,9986 | 3,1474 | 2,9986 | 3,0787 |
| 23.09.2021 | 3,1474 | 3,1474 | 3,1474 | 3,1474 |
| 26.09.2021 | 3,1474 | 3,1474 | 2,8326 | 2,9156 |
| 27.09.2021 | 3,0186 | 3,1474 | 3,0186 | 3,1474 |
| 28.09.2021 | 3,1845 | 3,2904 | 3,1845 | 3,2189 |
| 29.09.2021 | 3,2618 | 3,2618 | 3,1187 | 3,1187 |
| 30.09.2021 | 3,1216 | 3,1216 | 3,0758 | 3,0758 |
| 03.10.2021 | 3,0901 | 3,0901 | 2,7682 | 2,8512 |
| 04.10.2021 | 2,9671 | 3,0043 | 2,8784 | 2,8784 |
| 05.10.2021 | 2,9328 | 2,9328 | 2,7897 | 2,7897 |
| 06.10.2021 | 2,9328 | 2,9328 | 2,7897 | 2,7897 |
| 07.10.2021 | 2,7897 | 2,8183 | 2,6753 | 2,8183 |
| 10.10.2021 | 2,8598 | 2,8612 | 2,8598 | 2,8612 |
| 11.10.2021 | 2,8612 | 2,8755 | 2,8612 | 2,8612 |
| 12.10.2021 | 2,9328 | 2,9471 | 2,6466 | 2,7253 |
| 13.10.2021 | 2,784 | 2,7997 | 2,7182 | 2,7997 |
| 14.10.2021 | 2,804 | 2,804 | 2,7182 | 2,7182 |
| 17.10.2021 | 2,7167 | 2,7182 | 2,7167 | 2,7182 |
| 18.10.2021 | 2,7182 | 2,7182 | 2,7182 | 2,7182 |
| 19.10.2021 | 2,7182 | 2,7325 | 2,7182 | 2,7325 |
| 20.10.2021 | 2,7353 | 2,7353 | 2,711 | 2,711 |
| 21.10.2021 | 2,7182 | 2,7868 | 2,7182 | 2,7868 |
| 24.10.2021 | 2,7897 | 2,7897 | 2,7182 | 2,7182 |
| 25.10.2021 | 2,7754 | 2,7754 | 2,7468 | 2,7468 |
| 26.10.2021 | 2,721 | 2,721 | 2,7182 | 2,7182 |
| 27.10.2021 | 2,7182 | 2,7182 | 2,7153 | 2,7153 |
| 31.10.2021 | 2,7153 | 2,7325 | 2,7153 | 2,7325 |
| 01.11.2021 | 2,8612 | 2,8612 | 2,7182 | 2,7182 |
| 02.11.2021 | 2,7182 | 2,7182 | 2,7167 | 2,7167 |
| 03.11.2021 | 2,7167 | 2,7196 | 2,7167 | 2,7196 |
| 04.11.2021 | 2,7196 | 2,7325 | 2,7182 | 2,7182 |
| 07.11.2021 | 2,7897 | 2,7897 | 2,7182 | 2,7182 |
| 08.11.2021 | 2,7611 | 2,7611 | 2,7182 | 2,7182 |
| 09.11.2021 | 2,7897 | 2,7897 | 2,5322 | 2,7182 |
| 10.11.2021 | 2,7182 | 2,7182 | 2,7167 | 2,7167 |
| 11.11.2021 | 2,7039 | 2,7039 | 2,701 | 2,701 |
| 14.11.2021 | 2,578 | 2,618 | 2,5751 | 2,618 |
| 15.11.2021 | 2,6152 | 2,6152 | 2,5694 | 2,5694 |
| 16.11.2021 | 2,5193 | 2,5193 | 2,4893 | 2,5179 |
| 17.11.2021 | 2,5751 | 2,5751 | 2,4807 | 2,4807 |
| 18.11.2021 | 2,5036 | 2,5036 | 2,4835 | 2,4835 |
| 21.11.2021 | 2,4893 | 2,4893 | 2,4821 | 2,4893 |
| 22.11.2021 | 2,4936 | 2,4936 | 2,4821 | 2,4821 |
| 23.11.2021 | 2,432 | 2,4464 | 2,432 | 2,432 |
| 24.11.2021 | 2,432 | 2,432 | 2,4034 | 2,4049 |
| 25.11.2021 | 2,432 | 2,5179 | 2,432 | 2,5179 |
| 28.11.2021 | 2,432 | 2,432 | 2,432 | 2,432 |
| 29.11.2021 | 2,4421 | 2,4421 | 2,432 | 2,432 |
| 30.11.2021 | 2,4177 | 2,4177 | 2,4163 | 2,4163 |
| 01.12.2021 | 2,4292 | 2,4292 | 2,4235 | 2,4235 |
| 02.12.2021 | 2,4278 | 2,4464 | 2,4278 | 2,4406 |
| 05.12.2021 | 2,4607 | 2,5308 | 2,4607 | 2,4607 |
| 06.12.2021 | 2,432 | 2,432 | 2,432 | 2,432 |
| 07.12.2021 | 2,4063 | 2,4063 | 2,1888 | 2,1888 |
| 08.12.2021 | 1,97 | 1,97 | 1,97 | 1,97 |
| 09.12.2021 | 1,774 | 1,774 | 1,774 | 1,774 |
| 12.12.2021 | 1,774 | 1,9514 | 1,774 | 1,9514 |
| 13.12.2021 | 2,1245 | 2,1459 | 2,1245 | 2,1459 |
| 14.12.2021 | 2,1888 | 2,196 | 2,1888 | 2,196 |
| 15.12.2021 | 2,196 | 2,196 | 2,1459 | 2,1459 |
| 16.12.2021 | 2,0744 | 2,0744 | 1,9313 | 1,9313 |
| 19.12.2021 | 1,8455 | 1,8741 | 1,8455 | 1,8741 |
| 20.12.2021 | 1,9313 | 1,9313 | 1,8598 | 1,8598 |
| 21.12.2021 | 1,8584 | 1,8584 | 1,774 | 1,774 |
| 22.12.2021 | 1,8269 | 1,8269 | 1,7883 | 1,7883 |
| 23.12.2021 | 1,8312 | 1,8469 | 1,8312 | 1,8469 |
| 26.12.2021 | 1,8598 | 1,8598 | 1,8598 | 1,8598 |
| 27.12.2021 | 1,8598 | 1,8598 | 1,8155 | 1,8155 |
| 28.12.2021 | 1,7883 | 1,7883 | 1,7554 | 1,7554 |
| 29.12.2021 | 1,7525 | 1,7525 | 1,7468 | 1,7525 |
| 30.12.2021 | 1,5951 | 1,7883 | 1,5951 | 1,7883 |