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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,8478
KAPANIŞ 2,8706
En Düşük
DÜŞÜK 1,4721
En Yüksek
YÜKSEK 9,9356
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 1,7868 | 1,7868 | 1,774 | 1,774 |
| 03.01.2022 | 1,7454 | 1,7597 | 1,7454 | 1,7525 |
| 04.01.2022 | 1,7382 | 1,7425 | 1,7382 | 1,7425 |
| 05.01.2022 | 1,7468 | 1,7468 | 1,7382 | 1,7382 |
| 06.01.2022 | 1,7167 | 1,7167 | 1,7167 | 1,7167 |
| 09.01.2022 | 1,7024 | 1,7039 | 1,7024 | 1,7039 |
| 10.01.2022 | 1,7353 | 1,7482 | 1,731 | 1,7482 |
| 11.01.2022 | 1,7439 | 1,7439 | 1,7139 | 1,7139 |
| 12.01.2022 | 1,7024 | 1,7024 | 1,5436 | 1,5937 |
| 13.01.2022 | 1,5937 | 1,5937 | 1,588 | 1,588 |
| 16.01.2022 | 1,5737 | 1,6052 | 1,5737 | 1,6052 |
| 17.01.2022 | 1,588 | 1,588 | 1,588 | 1,588 |
| 18.01.2022 | 1,5293 | 1,5737 | 1,5293 | 1,5737 |
| 19.01.2022 | 1,5737 | 1,5737 | 1,5579 | 1,5579 |
| 20.01.2022 | 1,5522 | 1,5522 | 1,5293 | 1,5293 |
| 23.01.2022 | 1,5293 | 1,5293 | 1,5136 | 1,5136 |
| 24.01.2022 | 1,4878 | 1,4878 | 1,4721 | 1,4878 |
| 25.01.2022 | 1,5737 | 1,6309 | 1,5737 | 1,6309 |
| 26.01.2022 | 1,7024 | 1,794 | 1,7024 | 1,794 |
| 27.01.2022 | 1,9642 | 1,9728 | 1,9642 | 1,9728 |
| 30.01.2022 | 1,9728 | 1,9728 | 1,9728 | 1,9728 |
| 31.01.2022 | 1,9728 | 1,9728 | 1,7768 | 1,7768 |
| 01.02.2022 | 1,7411 | 1,7411 | 1,7139 | 1,7139 |
| 02.02.2022 | 1,7139 | 1,7139 | 1,6667 | 1,6767 |
| 03.02.2022 | 1,6781 | 1,8441 | 1,6781 | 1,8441 |
| 06.02.2022 | 1,8455 | 1,8455 | 1,7582 | 1,7897 |
| 07.02.2022 | 1,7454 | 1,804 | 1,7454 | 1,804 |
| 08.02.2022 | 1,8584 | 1,8584 | 1,8569 | 1,8569 |
| 09.02.2022 | 1,8569 | 1,8569 | 1,824 | 1,824 |
| 10.02.2022 | 1,8269 | 1,8269 | 1,8083 | 1,8083 |
| 13.02.2022 | 1,7167 | 1,7468 | 1,7167 | 1,7468 |
| 14.02.2022 | 1,7468 | 1,8226 | 1,7468 | 1,8226 |
| 15.02.2022 | 1,824 | 1,8326 | 1,824 | 1,824 |
| 16.02.2022 | 1,824 | 1,8298 | 1,8169 | 1,8169 |
| 17.02.2022 | 1,8827 | 1,9671 | 1,8827 | 1,9671 |
| 20.02.2022 | 1,9657 | 1,9657 | 1,8741 | 1,8741 |
| 21.02.2022 | 1,7167 | 1,824 | 1,7167 | 1,7754 |
| 22.02.2022 | 1,8054 | 1,8054 | 1,784 | 1,784 |
| 23.02.2022 | 1,6323 | 1,6323 | 1,6066 | 1,6066 |
| 24.02.2022 | 1,6052 | 1,7167 | 1,6052 | 1,7167 |
| 27.02.2022 | 1,7139 | 1,7139 | 1,5737 | 1,6953 |
| 28.02.2022 | 1,671 | 1,671 | 1,5737 | 1,6209 |
| 01.03.2022 | 1,6409 | 1,6795 | 1,6409 | 1,6795 |
| 02.03.2022 | 1,6795 | 1,8069 | 1,6795 | 1,8069 |
| 03.03.2022 | 1,7997 | 1,7997 | 1,731 | 1,731 |
| 06.03.2022 | 1,731 | 1,731 | 1,6681 | 1,6753 |
| 07.03.2022 | 1,7196 | 1,7196 | 1,7196 | 1,7196 |
| 08.03.2022 | 1,7167 | 1,7167 | 1,7167 | 1,7167 |
| 09.03.2022 | 1,7167 | 1,7225 | 1,7167 | 1,7167 |
| 10.03.2022 | 1,7182 | 1,7239 | 1,7182 | 1,7239 |
| 13.03.2022 | 1,731 | 1,731 | 1,7167 | 1,7167 |
| 14.03.2022 | 1,7167 | 1,7167 | 1,6452 | 1,6509 |
| 15.03.2022 | 1,6509 | 1,7167 | 1,6509 | 1,7167 |
| 16.03.2022 | 1,7167 | 1,7167 | 1,6166 | 1,6638 |
| 17.03.2022 | 1,7167 | 1,7167 | 1,7067 | 1,7067 |
| 20.03.2022 | 1,7067 | 1,7067 | 1,6938 | 1,6938 |
| 21.03.2022 | 1,6881 | 1,691 | 1,6881 | 1,691 |
| 22.03.2022 | 1,691 | 1,691 | 1,6381 | 1,6381 |
| 23.03.2022 | 1,6152 | 1,6152 | 1,6023 | 1,6137 |
| 24.03.2022 | 1,6466 | 1,6724 | 1,6466 | 1,6724 |
| 27.03.2022 | 1,6724 | 1,6724 | 1,6423 | 1,6423 |
| 28.03.2022 | 1,6309 | 1,6323 | 1,6309 | 1,6323 |
| 29.03.2022 | 1,6323 | 1,6381 | 1,6323 | 1,6381 |
| 30.03.2022 | 1,6381 | 1,6395 | 1,6309 | 1,6309 |
| 31.03.2022 | 1,6309 | 1,6309 | 1,6309 | 1,6309 |
| 03.04.2022 | 1,6237 | 1,6237 | 1,5994 | 1,5994 |
| 04.04.2022 | 1,5751 | 1,5808 | 1,5751 | 1,5808 |
| 05.04.2022 | 1,6094 | 1,6166 | 1,6094 | 1,6137 |
| 06.04.2022 | 1,6209 | 1,6309 | 1,6209 | 1,6309 |
| 07.04.2022 | 1,6381 | 1,6381 | 1,6366 | 1,6366 |
| 10.04.2022 | 1,6381 | 1,6381 | 1,6094 | 1,6094 |
| 11.04.2022 | 1,6223 | 1,6223 | 1,5737 | 1,588 |
| 12.04.2022 | 1,6023 | 1,6023 | 1,5722 | 1,5722 |
| 13.04.2022 | 1,5722 | 1,6023 | 1,5722 | 1,6023 |
| 14.04.2022 | 1,6023 | 1,6023 | 1,6009 | 1,6009 |
| 17.04.2022 | 1,6009 | 1,6066 | 1,6009 | 1,6066 |
| 18.04.2022 | 1,588 | 1,5937 | 1,588 | 1,588 |
| 19.04.2022 | 1,5737 | 1,5737 | 1,5594 | 1,5622 |
| 20.04.2022 | 1,588 | 1,6581 | 1,588 | 1,6581 |
| 21.04.2022 | 1,6738 | 1,691 | 1,6667 | 1,6667 |
| 24.04.2022 | 1,6667 | 1,6667 | 1,6567 | 1,6567 |
| 25.04.2022 | 1,6767 | 1,8212 | 1,6767 | 1,8212 |
| 26.04.2022 | 1,8011 | 1,8011 | 1,7167 | 1,7167 |
| 27.04.2022 | 1,7167 | 1,7883 | 1,7167 | 1,7883 |
| 28.04.2022 | 1,8097 | 1,8197 | 1,8097 | 1,8197 |
| 04.05.2022 | 1,8269 | 1,8283 | 1,8269 | 1,8283 |
| 05.05.2022 | 1,8312 | 1,8598 | 1,8312 | 1,8598 |
| 08.05.2022 | 1,9599 | 2,0172 | 1,9599 | 2,0172 |
| 09.05.2022 | 2,0887 | 2,0887 | 1,9857 | 1,9857 |
| 10.05.2022 | 1,8569 | 1,8569 | 1,7883 | 1,7883 |
| 11.05.2022 | 1,774 | 1,774 | 1,7153 | 1,7153 |
| 12.05.2022 | 1,7153 | 1,8283 | 1,7153 | 1,8283 |
| 15.05.2022 | 1,8283 | 1,8283 | 1,7482 | 1,7482 |
| 16.05.2022 | 1,7854 | 1,7854 | 1,7554 | 1,7554 |
| 17.05.2022 | 1,7554 | 1,7639 | 1,7554 | 1,7639 |
| 19.05.2022 | 1,7639 | 1,7639 | 1,7167 | 1,7167 |
| 22.05.2022 | 1,7167 | 1,7167 | 1,6667 | 1,6667 |
| 23.05.2022 | 1,681 | 1,681 | 1,6781 | 1,6781 |
| 24.05.2022 | 1,6738 | 1,6767 | 1,6738 | 1,6767 |
| 25.05.2022 | 1,6896 | 1,6896 | 1,6366 | 1,6366 |
| 26.05.2022 | 1,6366 | 1,6366 | 1,6366 | 1,6366 |
| 29.05.2022 | 1,6452 | 1,7024 | 1,6452 | 1,7024 |
| 30.05.2022 | 1,731 | 1,731 | 1,691 | 1,691 |
| 31.05.2022 | 1,6853 | 1,731 | 1,6853 | 1,731 |
| 01.06.2022 | 1,8927 | 1,8927 | 1,7167 | 1,7883 |
| 02.06.2022 | 1,7883 | 1,7883 | 1,7597 | 1,7725 |
| 05.06.2022 | 1,7525 | 1,7525 | 1,7339 | 1,7382 |
| 06.06.2022 | 1,7597 | 1,7597 | 1,7554 | 1,7568 |
| 07.06.2022 | 1,8383 | 1,8383 | 1,7296 | 1,7296 |
| 08.06.2022 | 1,7296 | 1,7296 | 1,7024 | 1,7024 |
| 09.06.2022 | 1,7024 | 1,7167 | 1,7024 | 1,7096 |
| 12.06.2022 | 1,7096 | 1,7096 | 1,6595 | 1,6595 |
| 13.06.2022 | 1,7024 | 1,7024 | 1,6881 | 1,6881 |
| 14.06.2022 | 1,7039 | 1,7039 | 1,6452 | 1,6452 |
| 15.06.2022 | 1,7024 | 1,7024 | 1,6738 | 1,6738 |
| 16.06.2022 | 1,6738 | 1,6738 | 1,6481 | 1,6595 |
| 19.06.2022 | 1,6967 | 1,6967 | 1,6724 | 1,6738 |
| 20.06.2022 | 1,6967 | 1,6967 | 1,6824 | 1,6824 |
| 21.06.2022 | 1,6881 | 1,6881 | 1,6624 | 1,6624 |
| 22.06.2022 | 1,6567 | 1,6738 | 1,6567 | 1,6738 |
| 23.06.2022 | 1,6924 | 1,6924 | 1,6795 | 1,6795 |
| 26.06.2022 | 1,6552 | 1,6738 | 1,6552 | 1,6738 |
| 27.06.2022 | 1,6795 | 1,6795 | 1,6166 | 1,6452 |
| 28.06.2022 | 1,6466 | 1,6466 | 1,6423 | 1,6423 |
| 29.06.2022 | 1,6524 | 1,6524 | 1,628 | 1,628 |
| 30.06.2022 | 1,6452 | 1,6452 | 1,6066 | 1,6381 |
| 03.07.2022 | 1,6381 | 1,6381 | 1,6066 | 1,6066 |
| 04.07.2022 | 1,6066 | 1,6066 | 1,5737 | 1,5737 |
| 05.07.2022 | 1,5665 | 1,5665 | 1,5522 | 1,5522 |
| 06.07.2022 | 1,5594 | 1,5866 | 1,5594 | 1,5866 |
| 07.07.2022 | 1,5951 | 1,6567 | 1,5951 | 1,6567 |
| 12.07.2022 | 1,6738 | 1,6738 | 1,6381 | 1,6381 |
| 13.07.2022 | 1,6595 | 1,6595 | 1,6352 | 1,6352 |
| 17.07.2022 | 1,6352 | 1,6352 | 1,5851 | 1,5851 |
| 18.07.2022 | 1,5808 | 1,5808 | 1,5765 | 1,5765 |
| 19.07.2022 | 1,5765 | 1,5866 | 1,5765 | 1,5765 |
| 20.07.2022 | 1,5808 | 1,5837 | 1,5765 | 1,5765 |
| 21.07.2022 | 1,5722 | 1,5751 | 1,5722 | 1,5737 |
| 24.07.2022 | 1,608 | 1,608 | 1,5951 | 1,5951 |
| 25.07.2022 | 1,6094 | 1,6094 | 1,5951 | 1,5951 |
| 26.07.2022 | 1,6023 | 1,6023 | 1,5765 | 1,5765 |
| 27.07.2022 | 1,578 | 1,5908 | 1,578 | 1,5908 |
| 28.07.2022 | 1,6738 | 1,7496 | 1,6738 | 1,7496 |
| 31.07.2022 | 1,7167 | 1,7182 | 1,7167 | 1,7182 |
| 01.08.2022 | 1,7182 | 1,7239 | 1,7182 | 1,7196 |
| 02.08.2022 | 1,7454 | 1,8612 | 1,7454 | 1,8612 |
| 03.08.2022 | 1,8727 | 1,9113 | 1,8727 | 1,9113 |
| 04.08.2022 | 1,9113 | 1,9113 | 1,8598 | 1,8598 |
| 07.08.2022 | 1,8612 | 1,867 | 1,8612 | 1,867 |
| 08.08.2022 | 1,8884 | 1,8884 | 1,8598 | 1,8712 |
| 09.08.2022 | 1,8598 | 1,8598 | 1,7997 | 1,8126 |
| 10.08.2022 | 1,8126 | 1,8126 | 1,7868 | 1,7868 |
| 11.08.2022 | 1,784 | 1,784 | 1,7811 | 1,784 |
| 14.08.2022 | 1,7911 | 1,9056 | 1,7911 | 1,9056 |
| 15.08.2022 | 1,9571 | 1,9599 | 1,917 | 1,917 |
| 16.08.2022 | 2,0744 | 2,0744 | 2,0014 | 2,0014 |
| 17.08.2022 | 1,9585 | 1,9585 | 1,8627 | 1,8712 |
| 18.08.2022 | 1,8898 | 1,9456 | 1,8884 | 1,9456 |
| 21.08.2022 | 1,9413 | 2,0615 | 1,9413 | 2,0615 |
| 22.08.2022 | 2,1102 | 2,1116 | 2,0644 | 2,0644 |
| 23.08.2022 | 2,1817 | 2,2704 | 2,1817 | 2,2704 |
| 24.08.2022 | 2,289 | 2,4964 | 2,289 | 2,4964 |
| 25.08.2022 | 2,7454 | 2,7454 | 2,432 | 2,5479 |
| 28.08.2022 | 2,6009 | 2,8011 | 2,6009 | 2,8011 |
| 30.08.2022 | 3,0043 | 3,0787 | 3,0043 | 3,0787 |
| 31.08.2022 | 3,1187 | 3,3763 | 3,1187 | 3,3419 |
| 01.09.2022 | 3,1474 | 3,505 | 3,1474 | 3,505 |
| 04.09.2022 | 3,588 | 3,588 | 3,2876 | 3,2876 |
| 05.09.2022 | 3,2904 | 3,2904 | 3,0901 | 3,2904 |
| 06.09.2022 | 3,2876 | 3,5765 | 3,2876 | 3,5222 |
| 07.09.2022 | 3,5765 | 3,7911 | 3,5765 | 3,7911 |
| 08.09.2022 | 3,7911 | 3,7911 | 3,7625 | 3,7768 |
| 11.09.2022 | 3,7768 | 3,8655 | 3,7768 | 3,7768 |
| 12.09.2022 | 3,7797 | 3,7797 | 3,3991 | 3,3991 |
| 13.09.2022 | 3,3991 | 3,3991 | 3,3333 | 3,3963 |
| 14.09.2022 | 3,3963 | 3,7196 | 3,3963 | 3,3963 |
| 15.09.2022 | 3,3963 | 3,5765 | 3,3963 | 3,5765 |
| 18.09.2022 | 3,8083 | 3,8627 | 3,6795 | 3,6795 |
| 19.09.2022 | 3,4335 | 3,6595 | 3,4335 | 3,5765 |
| 20.09.2022 | 3,5765 | 3,5765 | 3,2189 | 3,2189 |
| 21.09.2022 | 3,0043 | 3,5336 | 3,0043 | 3,4306 |
| 22.09.2022 | 3,2475 | 3,5765 | 3,2475 | 3,5336 |
| 25.09.2022 | 3,5336 | 3,5336 | 3,4621 | 3,4649 |
| 26.09.2022 | 3,505 | 3,5737 | 3,505 | 3,5136 |
| 27.09.2022 | 3,5021 | 3,5021 | 3,2189 | 3,2189 |
| 28.09.2022 | 3,176 | 3,2904 | 3,176 | 3,2818 |
| 29.09.2022 | 3,3906 | 3,5365 | 3,3906 | 3,5336 |
| 02.10.2022 | 3,505 | 3,505 | 3,1817 | 3,1817 |
| 03.10.2022 | 3,1817 | 3,3648 | 3,1817 | 3,3648 |
| 04.10.2022 | 3,4335 | 3,4363 | 3,2904 | 3,2904 |
| 05.10.2022 | 3,2189 | 3,2303 | 3,2189 | 3,2303 |
| 06.10.2022 | 3,2475 | 3,3076 | 3,2475 | 3,3076 |
| 09.10.2022 | 3,3076 | 3,319 | 3,2904 | 3,2904 |
| 10.10.2022 | 3,2904 | 3,2904 | 3,1474 | 3,2361 |
| 11.10.2022 | 3,2904 | 3,2904 | 3,176 | 3,2704 |
| 12.10.2022 | 3,3276 | 3,5508 | 3,3276 | 3,5508 |
| 13.10.2022 | 3,7768 | 3,834 | 3,7768 | 3,8197 |
| 16.10.2022 | 3,8197 | 3,9599 | 3,8197 | 3,8655 |
| 17.10.2022 | 3,8627 | 3,9371 | 3,8627 | 3,9371 |
| 18.10.2022 | 3,9371 | 4,329 | 3,9371 | 4,329 |
| 19.10.2022 | 4,7468 | 4,7611 | 4,7468 | 4,7611 |
| 20.10.2022 | 5,0014 | 5,0014 | 4,99 | 4,99 |
| 23.10.2022 | 4,99 | 4,99 | 4,4921 | 4,4921 |
| 24.10.2022 | 4,5923 | 4,6123 | 4,5923 | 4,6009 |
| 25.10.2022 | 4,5837 | 4,5837 | 4,4349 | 4,4349 |
| 26.10.2022 | 4,4349 | 4,7153 | 4,4349 | 4,7153 |
| 27.10.2022 | 4,8898 | 4,8898 | 4,7182 | 4,7182 |
| 30.10.2022 | 4,907 | 4,907 | 4,5894 | 4,721 |
| 31.10.2022 | 4,7353 | 4,887 | 4,7353 | 4,887 |
| 01.11.2022 | 5,2389 | 5,3648 | 5,2389 | 5,3648 |
| 02.11.2022 | 5,5794 | 5,8054 | 5,5794 | 5,8054 |
| 03.11.2022 | 5,8083 | 5,9542 | 5,8083 | 5,9542 |
| 06.11.2022 | 5,9542 | 5,9542 | 5,8655 | 5,8655 |
| 07.11.2022 | 5,279 | 5,6652 | 5,279 | 5,6509 |
| 08.11.2022 | 5,4363 | 5,4363 | 5,2217 | 5,2217 |
| 09.11.2022 | 4,701 | 5,1359 | 4,701 | 5,1359 |
| 10.11.2022 | 5,1187 | 5,1187 | 5,113 | 5,113 |
| 13.11.2022 | 5,2217 | 5,4278 | 5,2217 | 5,2504 |
| 14.11.2022 | 5,2504 | 5,2504 | 4,7382 | 4,9871 |
| 15.11.2022 | 4,8927 | 4,8927 | 4,4893 | 4,8612 |
| 16.11.2022 | 4,8641 | 4,867 | 4,8641 | 4,867 |
| 17.11.2022 | 4,9099 | 4,9099 | 4,8641 | 4,8641 |
| 20.11.2022 | 4,7754 | 4,8097 | 4,7754 | 4,8097 |
| 21.11.2022 | 4,8097 | 4,9041 | 4,4349 | 4,9041 |
| 22.11.2022 | 4,8641 | 5,2933 | 4,8641 | 5,2933 |
| 23.11.2022 | 5,2933 | 5,7883 | 5,2933 | 5,7883 |
| 24.11.2022 | 5,9199 | 5,9199 | 5,9084 | 5,9084 |
| 27.11.2022 | 5,9084 | 5,9084 | 5,5079 | 5,5079 |
| 28.11.2022 | 5,2303 | 5,4363 | 5,2303 | 5,4106 |
| 29.11.2022 | 5,4163 | 5,4649 | 5,4163 | 5,4421 |
| 30.11.2022 | 5,4421 | 5,9742 | 5,4421 | 5,9742 |
| 01.12.2022 | 6,0057 | 6,1316 | 6,0057 | 6,083 |
| 04.12.2022 | 6,083 | 6,083 | 5,9456 | 5,9456 |
| 05.12.2022 | 5,9456 | 5,9456 | 5,5079 | 5,5079 |
| 06.12.2022 | 5,4363 | 6,0086 | 5,4363 | 5,8169 |
| 07.12.2022 | 6,0086 | 6,2546 | 6,0086 | 6,2203 |
| 08.12.2022 | 6,4378 | 6,5236 | 6,4378 | 6,4979 |
| 11.12.2022 | 6,4807 | 7,01 | 6,4807 | 6,9957 |
| 12.12.2022 | 6,8612 | 6,867 | 6,8612 | 6,8612 |
| 13.12.2022 | 6,867 | 6,867 | 6,8383 | 6,8383 |
| 14.12.2022 | 6,8641 | 7,01 | 6,2804 | 7,01 |
| 15.12.2022 | 6,7239 | 6,7239 | 6,5837 | 6,5951 |
| 18.12.2022 | 6,5951 | 6,8641 | 6,5808 | 6,7954 |
| 19.12.2022 | 6,8698 | 7,1531 | 6,8698 | 7,1531 |
| 20.12.2022 | 7,3677 | 7,5823 | 7,3677 | 7,5608 |
| 21.12.2022 | 7,01 | 7,7253 | 7,01 | 7,5823 |
| 22.12.2022 | 8,0114 | 8,0114 | 7,99 | 7,9971 |
| 25.12.2022 | 8,0615 | 8,5837 | 8,0615 | 8,5837 |
| 26.12.2022 | 8,5837 | 8,8555 | 8,5837 | 8,8555 |
| 27.12.2022 | 8,9843 | 9,4778 | 8,9843 | 9,4778 |
| 28.12.2022 | 9,4778 | 9,9356 | 9,4778 | 9,8712 |
| 29.12.2022 | 9,7139 | 9,7139 | 8,8841 | 9,4421 |