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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,8373
KAPANIŞ 8,8119
En Düşük
DÜŞÜK 4,4349
En Yüksek
YÜKSEK 16,2375
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 9,5708 | 10,0215 | 9,5708 | 10,0215 |
| 02.01.2023 | 10,0286 | 10,0286 | 9,5637 | 9,9142 |
| 03.01.2023 | 9,9142 | 9,9142 | 8,927 | 9,0129 |
| 04.01.2023 | 9,3848 | 9,3848 | 8,4692 | 8,4692 |
| 05.01.2023 | 8,3691 | 9,1845 | 8,3691 | 9,1774 |
| 08.01.2023 | 9,6567 | 9,6567 | 8,6552 | 8,7268 |
| 09.01.2023 | 8,9485 | 8,9485 | 8,8984 | 8,8984 |
| 10.01.2023 | 8,9485 | 8,9485 | 8,2904 | 8,2904 |
| 11.01.2023 | 7,6967 | 8,5408 | 7,6967 | 8,5408 |
| 12.01.2023 | 8,5408 | 8,927 | 8,5408 | 8,8841 |
| 15.01.2023 | 8,8984 | 8,8984 | 8,4692 | 8,8984 |
| 16.01.2023 | 8,8984 | 8,9485 | 8,8984 | 8,8984 |
| 17.01.2023 | 8,4406 | 8,7268 | 8,319 | 8,319 |
| 18.01.2023 | 8,319 | 8,319 | 8,1688 | 8,1688 |
| 19.01.2023 | 7,8684 | 8,7268 | 7,8684 | 8,7268 |
| 22.01.2023 | 8,7268 | 8,7268 | 8,2976 | 8,2976 |
| 23.01.2023 | 7,6896 | 8,5837 | 7,6896 | 8,1545 |
| 24.01.2023 | 8,2976 | 8,2976 | 7,8684 | 8,0114 |
| 25.01.2023 | 8,0114 | 8,1116 | 8,0114 | 8,0114 |
| 26.01.2023 | 8,0114 | 8,0114 | 7,432 | 7,8684 |
| 29.01.2023 | 7,8684 | 7,8684 | 7,1531 | 7,6681 |
| 30.01.2023 | 7,6609 | 7,6609 | 7,2604 | 7,2604 |
| 31.01.2023 | 7,2604 | 7,2604 | 6,5351 | 6,5351 |
| 01.02.2023 | 6,7268 | 7,1745 | 6,1059 | 6,289 |
| 02.02.2023 | 6,4092 | 6,9156 | 6,4092 | 6,9156 |
| 05.02.2023 | 7,1502 | 7,1502 | 6,5808 | 6,7783 |
| 06.02.2023 | 7,4249 | 7,4249 | 6,103 | 6,6609 |
| 14.02.2023 | 7,2103 | 7,3247 | 7,2103 | 7,3247 |
| 15.02.2023 | 7,4392 | 7,4392 | 7,0043 | 7,0043 |
| 16.02.2023 | 7,0014 | 7,0014 | 6,7382 | 6,7382 |
| 19.02.2023 | 6,3519 | 7,2961 | 6,3519 | 7,1531 |
| 20.02.2023 | 7,1674 | 7,4392 | 7,1674 | 7,4249 |
| 21.02.2023 | 7,1531 | 7,2961 | 7,1531 | 7,1674 |
| 22.02.2023 | 7,7253 | 7,7253 | 6,5894 | 7,7253 |
| 23.02.2023 | 7,711 | 7,7325 | 7,6609 | 7,7325 |
| 26.02.2023 | 7,7325 | 7,7396 | 7,7325 | 7,7396 |
| 27.02.2023 | 7,7325 | 8,0043 | 7,7325 | 8,0043 |
| 28.02.2023 | 8,1044 | 8,1831 | 8,1044 | 8,1545 |
| 01.03.2023 | 8,133 | 8,1831 | 8,083 | 8,083 |
| 02.03.2023 | 8,1545 | 8,1545 | 7,3677 | 7,475 |
| 05.03.2023 | 8,2189 | 8,2189 | 7,8398 | 8,2189 |
| 06.03.2023 | 9,0343 | 9,0343 | 9,0129 | 9,0129 |
| 07.03.2023 | 8,3691 | 8,6767 | 8,3691 | 8,5265 |
| 08.03.2023 | 8,3691 | 8,3691 | 8,1474 | 8,1474 |
| 09.03.2023 | 8,1402 | 8,4406 | 8,1402 | 8,4406 |
| 12.03.2023 | 8,0043 | 8,0043 | 7,9828 | 7,9828 |
| 13.03.2023 | 7,8684 | 7,8684 | 7,3104 | 7,525 |
| 14.03.2023 | 7,6109 | 7,6109 | 7,3963 | 7,4964 |
| 15.03.2023 | 7,4964 | 7,5966 | 7,4964 | 7,5966 |
| 16.03.2023 | 7,7682 | 7,7682 | 7,6538 | 7,6538 |
| 19.03.2023 | 7,1502 | 7,5823 | 7,1502 | 7,4392 |
| 20.03.2023 | 7,4034 | 7,4034 | 7,289 | 7,289 |
| 21.03.2023 | 7,1531 | 7,2318 | 7,1502 | 7,1502 |
| 22.03.2023 | 7,2961 | 7,2961 | 7,1502 | 7,1502 |
| 23.03.2023 | 7,1502 | 7,1531 | 7,1245 | 7,1245 |
| 26.03.2023 | 7,1245 | 7,1245 | 6,6552 | 7,0844 |
| 27.03.2023 | 7,7897 | 7,7897 | 7,5966 | 7,5966 |
| 28.03.2023 | 7,568 | 7,568 | 6,8383 | 6,9356 |
| 29.03.2023 | 6,4549 | 7,1502 | 6,4378 | 6,7954 |
| 30.03.2023 | 6,9356 | 6,9356 | 6,1516 | 6,2947 |
| 02.04.2023 | 6,2947 | 6,2947 | 5,7682 | 6,1345 |
| 03.04.2023 | 6,1259 | 6,7468 | 5,8941 | 6,7468 |
| 04.04.2023 | 6,6924 | 6,6924 | 6,3605 | 6,5093 |
| 05.04.2023 | 6,4521 | 6,4521 | 6,1373 | 6,2775 |
| 06.04.2023 | 5,8741 | 6,8383 | 5,8741 | 6,5637 |
| 09.04.2023 | 6,5637 | 6,6466 | 6,2518 | 6,6094 |
| 10.04.2023 | 6,6409 | 6,7954 | 6,372 | 6,5808 |
| 11.04.2023 | 6,5808 | 6,6094 | 6,2546 | 6,2661 |
| 12.04.2023 | 6,309 | 6,5637 | 5,9943 | 6,2089 |
| 13.04.2023 | 6,2203 | 6,4378 | 6,0372 | 6,4378 |
| 16.04.2023 | 6,3691 | 6,4921 | 6,1488 | 6,4864 |
| 17.04.2023 | 6,4378 | 6,5808 | 6,3033 | 6,5122 |
| 18.04.2023 | 6,5093 | 6,5093 | 6,3319 | 6,4063 |
| 19.04.2023 | 6,4063 | 6,4349 | 6,0916 | 6,309 |
| 23.04.2023 | 6,4034 | 6,5036 | 6,0858 | 6,1803 |
| 24.04.2023 | 6,1803 | 6,2661 | 5,9514 | 6,0229 |
| 25.04.2023 | 6,0029 | 6,0086 | 5,6338 | 5,7625 |
| 26.04.2023 | 5,7682 | 5,8627 | 5,5079 | 5,814 |
| 27.04.2023 | 5,8169 | 5,8169 | 5,5279 | 5,6366 |
| 01.05.2023 | 5,6366 | 5,7225 | 5,1159 | 5,1273 |
| 02.05.2023 | 4,8641 | 5,1187 | 4,6152 | 4,6581 |
| 03.05.2023 | 4,6581 | 4,8641 | 4,5722 | 4,701 |
| 04.05.2023 | 4,7096 | 4,8326 | 4,4349 | 4,6753 |
| 07.05.2023 | 4,6781 | 5,1416 | 4,5064 | 5,1416 |
| 08.05.2023 | 5,1416 | 5,6481 | 4,8927 | 5,4764 |
| 09.05.2023 | 5,4335 | 6,0086 | 5,1931 | 5,8655 |
| 10.05.2023 | 5,6795 | 5,9886 | 5,3219 | 5,7883 |
| 11.05.2023 | 5,7711 | 5,7711 | 5,3362 | 5,5737 |
| 14.05.2023 | 5,0186 | 5,4878 | 5,0186 | 5,1588 |
| 15.05.2023 | 5,1645 | 5,3562 | 5,0644 | 5,1645 |
| 16.05.2023 | 5,1731 | 5,6595 | 5,1474 | 5,382 |
| 17.05.2023 | 5,3648 | 5,4649 | 5,2361 | 5,2418 |
| 21.05.2023 | 5,4363 | 5,4363 | 4,7182 | 5,1502 |
| 22.05.2023 | 5,0157 | 5,6023 | 4,9928 | 5,4392 |
| 23.05.2023 | 5,2933 | 5,505 | 5,0358 | 5,1502 |
| 24.05.2023 | 5,2074 | 5,3476 | 5,0386 | 5,1788 |
| 25.05.2023 | 5,1788 | 5,3276 | 5,1502 | 5,2876 |
| 28.05.2023 | 5,3219 | 5,422 | 5,2704 | 5,3219 |
| 29.05.2023 | 5,3219 | 5,4049 | 5,1731 | 5,402 |
| 30.05.2023 | 5,402 | 5,9371 | 5,2589 | 5,5737 |
| 31.05.2023 | 5,5651 | 5,7511 | 5,5193 | 5,6338 |
| 01.06.2023 | 5,6652 | 6,1946 | 5,6652 | 6,1946 |
| 04.06.2023 | 6,2375 | 6,8126 | 6,2375 | 6,8126 |
| 05.06.2023 | 6,8555 | 6,9242 | 6,3662 | 6,4635 |
| 06.06.2023 | 6,7926 | 6,7926 | 6,2947 | 6,7639 |
| 07.06.2023 | 6,7639 | 6,7639 | 6,5293 | 6,6123 |
| 08.06.2023 | 6,5236 | 7,0243 | 6,4435 | 6,7897 |
| 11.06.2023 | 6,7954 | 6,9471 | 6,681 | 6,7153 |
| 12.06.2023 | 6,7153 | 6,7725 | 6,1831 | 6,4006 |
| 13.06.2023 | 6,3319 | 6,3319 | 5,9371 | 6,0086 |
| 14.06.2023 | 6,0086 | 6,1516 | 5,8684 | 6,0172 |
| 15.06.2023 | 6,4235 | 6,5494 | 6,1545 | 6,4406 |
| 18.06.2023 | 6,4378 | 6,5379 | 5,9943 | 5,9943 |
| 19.06.2023 | 5,7225 | 6,3233 | 5,7225 | 5,9514 |
| 20.06.2023 | 5,9514 | 6,1087 | 5,7511 | 5,9285 |
| 21.06.2023 | 5,9657 | 6,0801 | 5,7797 | 5,9371 |
| 22.06.2023 | 6 | 6,2947 | 5,9742 | 6,2918 |
| 25.06.2023 | 5,6652 | 6,5808 | 5,6652 | 6,2947 |
| 26.06.2023 | 6,4235 | 6,4349 | 6,3119 | 6,4206 |
| 02.07.2023 | 6,4664 | 7,0615 | 6,4664 | 7,0615 |
| 03.07.2023 | 7,1817 | 7,6109 | 6,8269 | 7,3605 |
| 04.07.2023 | 7,4392 | 7,5823 | 7,0815 | 7,2103 |
| 05.07.2023 | 7,2103 | 7,3677 | 6,9814 | 7,1245 |
| 06.07.2023 | 7,1245 | 7,2532 | 6,8956 | 7,0043 |
| 09.07.2023 | 7,0186 | 7,3677 | 6,9614 | 7,0815 |
| 10.07.2023 | 7,0815 | 7,1531 | 6,867 | 6,9471 |
| 11.07.2023 | 6,9471 | 7,568 | 6,7754 | 7,2103 |
| 12.07.2023 | 7,4392 | 7,4535 | 7,0672 | 7,1445 |
| 13.07.2023 | 7,1187 | 7,1445 | 6,867 | 6,9785 |
| 16.07.2023 | 6,9785 | 7,1888 | 6,8498 | 7,01 |
| 17.07.2023 | 7,01 | 7,1531 | 6,824 | 6,824 |
| 18.07.2023 | 6,867 | 7,0529 | 6,8011 | 6,8469 |
| 19.07.2023 | 6,8469 | 7,2175 | 6,8469 | 7,0529 |
| 20.07.2023 | 7,0644 | 7,3891 | 6,9957 | 7,1531 |
| 23.07.2023 | 7,2604 | 7,8684 | 7,2604 | 7,8684 |
| 24.07.2023 | 8,6552 | 8,6552 | 8,226 | 8,6552 |
| 25.07.2023 | 9,0773 | 9,5207 | 9,0129 | 9,5207 |
| 26.07.2023 | 10,3577 | 10,4721 | 10,0143 | 10,4721 |
| 27.07.2023 | 10,9013 | 11,4449 | 10,3433 | 10,3433 |
| 30.07.2023 | 10,4435 | 11,3734 | 10,4435 | 11,3734 |
| 31.07.2023 | 12,1602 | 12,5107 | 11,9456 | 12,5107 |
| 01.08.2023 | 13,2189 | 13,7554 | 12,7611 | 13,7554 |
| 02.08.2023 | 14,0916 | 15,1216 | 13,9485 | 15,1216 |
| 03.08.2023 | 15,6795 | 16,2375 | 14,9356 | 15,2217 |
| 06.08.2023 | 15,2217 | 15,2217 | 13,7053 | 13,7053 |
| 07.08.2023 | 13,4192 | 14,2918 | 12,5322 | 13,4335 |
| 08.08.2023 | 13,4335 | 13,7625 | 12,5322 | 12,9471 |
| 09.08.2023 | 12,9471 | 13,0186 | 11,6524 | 11,6524 |
| 10.08.2023 | 11,6524 | 12,6109 | 11,0873 | 12,1602 |
| 13.08.2023 | 12,3033 | 12,8755 | 11,8526 | 12,3391 |
| 14.08.2023 | 12,5894 | 13,4621 | 12,3391 | 12,7682 |
| 15.08.2023 | 12,8755 | 13,0687 | 11,9599 | 12,0458 |
| 16.08.2023 | 12,0172 | 12,5966 | 11,6452 | 12,1531 |
| 17.08.2023 | 12,0887 | 12,0887 | 11,4878 | 11,4878 |
| 20.08.2023 | 11,4878 | 11,8598 | 11,1588 | 11,6667 |
| 21.08.2023 | 11,6667 | 11,867 | 10,98 | 11,0873 |
| 22.08.2023 | 11,0873 | 11,1588 | 10,372 | 10,422 |
| 23.08.2023 | 10,0143 | 11,0014 | 9,6924 | 10,0572 |
| 24.08.2023 | 10,0572 | 10,6438 | 9,5923 | 10,2504 |
| 27.08.2023 | 10,515 | 11,0658 | 10,3076 | 10,7225 |
| 28.08.2023 | 10,9084 | 10,9371 | 10,1001 | 10,3004 |
| 30.08.2023 | 10,3147 | 11,3305 | 10,3147 | 11,3305 |
| 31.08.2023 | 11,9385 | 12,4607 | 11,8813 | 12,4607 |
| 03.09.2023 | 12,99 | 13,3047 | 11,9242 | 11,9814 |
| 04.09.2023 | 11,9814 | 12,6466 | 11,4163 | 12,1316 |
| 05.09.2023 | 12,1316 | 12,1888 | 11,5737 | 11,6166 |
| 06.09.2023 | 11,588 | 11,8526 | 11,2876 | 11,4163 |
| 07.09.2023 | 11,4306 | 11,5594 | 11,0443 | 11,1588 |
| 10.09.2023 | 11,1588 | 11,3305 | 10,7296 | 10,8298 |
| 11.09.2023 | 10,8298 | 11,5737 | 10,3076 | 11,0515 |
| 12.09.2023 | 11,0515 | 11,2232 | 10,4649 | 10,5794 |
| 13.09.2023 | 10,4435 | 11,5165 | 10,2504 | 11,1302 |
| 14.09.2023 | 11,1302 | 11,1803 | 10,6581 | 10,7153 |
| 17.09.2023 | 10,7082 | 10,7082 | 10,0644 | 10,2217 |
| 18.09.2023 | 10,0358 | 10,6581 | 10 | 10,2003 |
| 19.09.2023 | 10,2074 | 10,6581 | 10,0358 | 10,2289 |
| 20.09.2023 | 10,2289 | 10,8941 | 10,0215 | 10,6938 |
| 21.09.2023 | 10,7296 | 11,3591 | 10,5222 | 10,887 |
| 24.09.2023 | 11,2303 | 11,9742 | 10,9585 | 11,588 |
| 25.09.2023 | 11,7167 | 11,9242 | 11,0443 | 11,3948 |
| 26.09.2023 | 11,3948 | 12,0386 | 11,1302 | 11,7096 |
| 27.09.2023 | 12,0172 | 12,3033 | 11,7239 | 11,7597 |
| 28.09.2023 | 11,774 | 11,9099 | 11,4449 | 11,5165 |
| 01.10.2023 | 11,5165 | 11,5737 | 11,1731 | 11,2732 |
| 02.10.2023 | 11,2732 | 11,4163 | 10,7153 | 11,0873 |
| 03.10.2023 | 11,0873 | 11,9242 | 10,9514 | 11,166 |
| 04.10.2023 | 11,166 | 11,867 | 10,7296 | 11,5594 |
| 05.10.2023 | 11,1588 | 11,731 | 11,1588 | 11,4092 |
| 08.10.2023 | 10,7296 | 11,3948 | 10,515 | 10,5722 |
| 09.10.2023 | 10,6152 | 11,1946 | 10,6152 | 10,9657 |
| 10.10.2023 | 10,9657 | 11,1445 | 10,5866 | 10,6795 |
| 11.10.2023 | 10,7296 | 11,5808 | 10,7153 | 11,4378 |
| 12.10.2023 | 11,6595 | 12,1602 | 11,1373 | 11,2661 |
| 15.10.2023 | 11,4449 | 11,867 | 10,5222 | 11,1159 |
| 16.10.2023 | 11,2017 | 11,4449 | 10,6652 | 11,3734 |
| 17.10.2023 | 11,2017 | 11,5021 | 10,8798 | 11,0515 |
| 18.10.2023 | 11,0587 | 12,1531 | 10,9728 | 12,1531 |
| 19.10.2023 | 11,8741 | 12,9685 | 11,5165 | 11,6237 |
| 22.10.2023 | 12,1173 | 12,2818 | 11,3948 | 11,5951 |
| 23.10.2023 | 11,5522 | 11,9814 | 11,3805 | 11,6452 |
| 24.10.2023 | 11,6524 | 11,7668 | 10,4864 | 10,4864 |
| 25.10.2023 | 10,4864 | 11,0443 | 9,9857 | 10,6795 |
| 26.10.2023 | 10,6795 | 10,7153 | 10,1645 | 10,5794 |
| 29.10.2023 | 10,5722 | 10,6581 | 10,3505 | 10,3934 |
| 30.10.2023 | 10,4077 | 10,5722 | 9,9142 | 10,1216 |
| 31.10.2023 | 10,1574 | 10,2432 | 9,4278 | 9,7568 |
| 01.11.2023 | 9,7568 | 10,372 | 9,7568 | 9,9571 |
| 02.11.2023 | 9,6567 | 10,0143 | 9,578 | 9,9356 |
| 05.11.2023 | 9,9356 | 10,9227 | 9,9356 | 10,9227 |
| 06.11.2023 | 10,9156 | 11,0515 | 10,5937 | 10,7296 |
| 07.11.2023 | 10,8441 | 10,9728 | 10,6223 | 10,8584 |
| 08.11.2023 | 10,8011 | 10,8011 | 10,4864 | 10,6795 |
| 09.11.2023 | 10,3004 | 10,6581 | 10,2361 | 10,3934 |
| 12.11.2023 | 10,4506 | 10,4936 | 10,0644 | 10,0644 |
| 13.11.2023 | 10,0644 | 10,279 | 9,8784 | 10,2146 |
| 14.11.2023 | 10,2289 | 10,6724 | 10,1431 | 10,3004 |
| 15.11.2023 | 10,3219 | 10,6438 | 10,1645 | 10,4936 |
| 16.11.2023 | 10,5794 | 10,794 | 10,3863 | 10,4292 |
| 19.11.2023 | 10,4292 | 10,8512 | 10,3147 | 10,5293 |
| 20.11.2023 | 10,5293 | 10,6938 | 10,4435 | 10,5794 |
| 21.11.2023 | 10,5866 | 10,6795 | 10,422 | 10,4506 |
| 22.11.2023 | 10,4292 | 11,2589 | 10,4006 | 10,8941 |
| 23.11.2023 | 10,8941 | 11,4449 | 10,6867 | 10,7582 |
| 26.11.2023 | 10,7582 | 11,1159 | 10,5866 | 10,9371 |
| 27.11.2023 | 10,9371 | 11,4378 | 10,8226 | 11,0443 |
| 28.11.2023 | 10,9657 | 11,1445 | 10,4292 | 10,4721 |
| 29.11.2023 | 10,4721 | 10,7082 | 10,2289 | 10,279 |
| 30.11.2023 | 10,372 | 10,4363 | 10,0143 | 10,1931 |
| 03.12.2023 | 10,2003 | 10,4435 | 9,9428 | 10,2003 |
| 04.12.2023 | 10,2146 | 10,5866 | 10,2146 | 10,4292 |
| 05.12.2023 | 10,4292 | 10,5866 | 10,0072 | 10,0072 |
| 06.12.2023 | 10,0072 | 10,4363 | 9,8784 | 10,4077 |
| 07.12.2023 | 10,4077 | 11,1016 | 10,1216 | 10,9871 |
| 10.12.2023 | 10,9871 | 11,9599 | 10,9657 | 11,7883 |
| 11.12.2023 | 12,0887 | 12,3748 | 10,98 | 11,8813 |
| 12.12.2023 | 11,8884 | 11,8884 | 10,6938 | 10,6938 |
| 13.12.2023 | 10,7296 | 10,9728 | 10,2003 | 10,3934 |
| 14.12.2023 | 10,3076 | 10,5794 | 10,1645 | 10,3004 |
| 17.12.2023 | 10,3076 | 10,3648 | 9,8784 | 9,9285 |
| 18.12.2023 | 9,9285 | 10,4864 | 9,9213 | 10,4864 |
| 19.12.2023 | 10,4936 | 10,7797 | 10,0286 | 10,6795 |
| 20.12.2023 | 10,6795 | 10,7225 | 10,329 | 10,422 |
| 21.12.2023 | 10,422 | 10,422 | 9,9857 | 10,3648 |
| 24.12.2023 | 10,329 | 10,329 | 9,7997 | 10,3004 |
| 25.12.2023 | 10,3004 | 10,5866 | 9,8069 | 10,372 |
| 26.12.2023 | 10,372 | 11,4092 | 10,0858 | 11,4092 |
| 27.12.2023 | 12,5465 | 12,5465 | 11,2876 | 11,2876 |
| 28.12.2023 | 11,3019 | 11,6023 | 10,8727 | 11,073 |