Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ZORLU ENERJİ ELEKTRİK ÜRETİM A.Ş. logosu
ZOREN
ZORLU ENERJİ ELEKTRİK ÜRETİM A.Ş.
16:14:18
2.93 ₺
-0.030 (%-1.01)
Önceki Kapanış: 2.96·
Volatilite: 1.690
Düşük₺2.89
Yüksek₺2.94
AL2.92
SAT2.93

Piyasa Verileri

Spot Piyasa
A:2.92
S:2.93
Önceki haftaya göre (WoW)
+2.09%
Önceki aya göre (MoM)
-5.18%
Yılbaşından bugüne (YTD)
-4.56%
Önceki yıla göre (YoY)
+3.17%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ZOREN: ZORLU ENERJİ ELEKTRİK ÜRETİM A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,1288
KAPANIŞ 1,1274

En Düşük

DÜŞÜK 0,4975

En Yüksek

YÜKSEK 1,769
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,90660,91210,890,9121
02.01.20200,90110,90660,84580,8734
05.01.20200,86790,86790,82920,8347
06.01.20200,84580,86790,84580,8624
07.01.20200,83470,86240,81810,8513
08.01.20200,87340,90110,86790,9011
09.01.20200,90660,91210,89550,9011
12.01.20200,91210,92870,91210,9177
13.01.20200,92870,92870,91210,9232
14.01.20200,91770,92870,90110,9066
15.01.20200,91770,93430,90660,9121
16.01.20200,91770,92320,90660,9066
19.01.20200,91210,92870,90660,9232
20.01.20200,91770,96190,90660,9564
21.01.20200,96740,97850,93980,9453
22.01.20200,93980,95080,93430,9343
23.01.20200,94530,95080,92320,9343
26.01.20200,92320,95640,91770,9564
27.01.20200,96190,96740,93980,9453
28.01.20200,95080,95640,92870,9343
29.01.20200,93430,93430,90660,9232
30.01.20200,92320,95080,91770,9177
02.02.20200,92320,95080,91210,9232
03.02.20200,93430,95080,92870,9453
04.02.20200,94530,96190,93430,9453
05.02.20200,96740,97850,94530,9453
06.02.20200,94530,95640,93430,9343
09.02.20200,93430,94530,85680,8955
10.02.20200,90660,93980,88450,9177
11.02.20200,92320,92320,89550,9121
12.02.20200,91210,96740,90660,9674
13.02.20200,9730,9730,93980,9453
16.02.20200,95080,9840,94530,9564
17.02.20200,94530,95080,90660,9066
18.02.20200,91770,91770,88450,89
19.02.20200,890,89550,81810,8347
20.02.20200,82920,85130,81810,8513
23.02.20200,83470,84580,81810,8402
24.02.20200,85130,85680,83470,8402
25.02.20200,83470,85130,82370,8402
26.02.20200,82920,83470,7850,785
27.02.20200,66340,75180,65790,7352
01.03.20200,75730,7960,75180,7739
02.03.20200,79050,81260,7850,8015
03.03.20200,7960,83470,77940,785
04.03.20200,7960,81260,79050,7905
05.03.20200,79050,80150,76290,7739
08.03.20200,74080,75180,67450,7131
09.03.20200,73520,74080,66340,6745
10.03.20200,66340,680,62470,6468
11.03.20200,62470,62470,56940,5694
12.03.20200,56390,61920,53620,6026
15.03.20200,58040,58040,54730,5528
16.03.20200,55280,56390,49750,5362
17.03.20200,51960,54730,50860,5307
18.03.20200,53070,54170,52510,5362
19.03.20200,54730,56390,53620,5583
22.03.20200,54170,54730,52510,5307
23.03.20200,54730,56940,54170,5694
24.03.20200,57490,5970,55830,5694
25.03.20200,56390,5860,55830,586
26.03.20200,5860,5860,55830,5694
29.03.20200,56940,57490,55830,5639
30.03.20200,56940,5860,56940,586
31.03.20200,56940,60260,56940,586
01.04.20200,59150,63570,59150,6081
02.04.20200,61360,62470,5970,6026
05.04.20200,61920,63020,60810,6247
06.04.20200,63570,65790,63020,6357
07.04.20200,64130,64130,62470,6357
08.04.20200,64130,65230,63570,6468
09.04.20200,65230,680,64130,6523
12.04.20200,64680,66890,64130,6579
13.04.20200,66340,680,65790,6745
14.04.20200,67450,680,63020,6468
15.04.20200,65230,66340,63570,6634
16.04.20200,67450,67450,65790,6634
19.04.20200,66890,68550,66340,68
20.04.20200,66890,680,66340,6689
21.04.20200,67450,6910,66890,6689
23.04.20200,67450,68550,66890,6745
26.04.20200,68550,69660,680,6966
27.04.20200,69660,71870,68550,6966
28.04.20200,70210,71310,69660,7076
29.04.20200,71310,71870,680,6966
03.05.20200,680,69660,67450,6855
04.05.20200,69660,70210,68550,6966
05.05.20200,69660,71310,6910,7021
06.05.20200,70760,71870,69660,7187
07.05.20200,71870,72970,70760,7187
10.05.20200,72420,74080,71870,7297
11.05.20200,72970,75180,72420,7463
12.05.20200,74630,76290,74080,7408
13.05.20200,74080,74080,71870,7242
14.05.20200,72970,75180,72420,7352
17.05.20200,74080,75180,73520,7463
19.05.20200,75180,75730,74630,7463
20.05.20200,74630,75730,73520,7408
21.05.20200,74080,74630,73520,7408
26.05.20200,75730,77390,75180,7629
27.05.20200,79050,82370,7850,796
28.05.20200,80150,80150,7850,7905
31.05.20200,80150,81260,7960,8071
01.06.20200,80710,85130,80710,8513
02.06.20200,85130,85680,84020,8513
03.06.20200,85680,85680,83470,8402
04.06.20200,84020,86790,83470,8513
07.06.20200,85680,88450,85130,8568
08.06.20200,86240,89550,85130,89
09.06.20200,890,90110,8790,879
10.06.20200,87340,88450,86240,8679
11.06.20200,86240,87340,85680,8679
14.06.20200,85680,88450,85130,8679
15.06.20200,88450,92320,8790,9011
16.06.20200,90110,91210,89550,9066
17.06.20200,91210,98950,91210,9674
18.06.20200,97851,00610,94530,9508
21.06.20200,95640,96190,92320,9398
22.06.20200,95080,9840,94530,973
23.06.20200,9841,00610,9730,973
24.06.20200,97851,05580,96741,0337
25.06.20201,04481,12771,03371,1166
28.06.20201,10561,17751,08351,1443
29.06.20201,15541,16091,12771,1332
30.06.20201,14431,16091,13321,1332
01.07.20201,14431,19411,13881,1719
02.07.20201,1831,24381,17751,2328
05.07.20201,25491,35431,25491,3543
06.07.20201,37641,4871,37091,487
07.07.20201,55341,61421,50921,5423
08.07.20201,54231,55891,3931,393
09.07.20201,36541,45941,27151,4041
12.07.20201,45391,54231,45391,5423
13.07.20201,53681,62521,46491,5258
15.07.20201,54791,5811,50921,5092
16.07.20201,50921,53131,48151,4926
19.07.20201,49811,53681,43171,4649
20.07.20201,48151,50921,40961,4373
21.07.20201,47051,47051,39861,3986
22.07.20201,40961,50361,3821,4705
23.07.20201,43731,4761,42621,4594
26.07.20201,47051,48151,44281,4428
27.07.20201,44831,44831,33221,3378
28.07.20201,33781,3821,27151,3543
29.07.20201,35431,36541,33221,3378
03.08.20201,40411,40961,21071,2604
04.08.20201,27151,29361,21071,2604
05.08.20201,26041,31011,13881,1498
06.08.20201,14431,23281,03931,2217
09.08.20201,22171,27151,16091,2494
10.08.20201,25491,34881,25491,3046
11.08.20201,30461,33221,27151,3046
12.08.20201,33221,34881,26591,2825
13.08.20201,27151,31571,24381,2715
16.08.20201,27151,30461,24381,2659
17.08.20201,27151,34881,26591,3322
18.08.20201,33781,46491,32121,4649
19.08.20201,52581,60871,51471,6087
20.08.20201,69161,73031,44831,4483
23.08.20201,42071,49261,3931,3986
24.08.20201,41521,45941,34881,3599
25.08.20201,35431,3931,33781,3543
26.08.20201,37091,4871,35991,487
27.08.20201,49811,60871,46491,5368
30.08.20201,54231,5811,49261,4926
31.08.20201,49811,51471,43171,487
01.09.20201,4871,55891,4761,4981
02.09.20201,49811,51471,44831,4483
03.09.20201,44831,46491,42621,4317
06.09.20201,43731,47051,43731,4483
07.09.20201,45941,50361,44831,4539
08.09.20201,45391,59761,44831,5976
09.09.20201,58661,65291,50361,5036
10.09.20201,50921,55341,48151,5036
13.09.20201,54231,55891,50361,5036
14.09.20201,51471,54231,45941,487
15.09.20201,49261,50361,47051,476
16.09.20201,46491,49811,45941,487
17.09.20201,49811,51471,48151,487
20.09.20201,4871,49811,39861,4207
21.09.20201,43171,44831,39861,4373
22.09.20201,45391,47051,42621,4317
23.09.20201,42621,43731,41521,4152
24.09.20201,42621,52021,40961,4594
27.09.20201,45391,45941,42071,4262
28.09.20201,43171,44831,40961,4096
29.09.20201,42071,45391,42071,4262
30.09.20201,43731,45391,41521,4207
01.10.20201,41521,43731,41521,4262
04.10.20201,43171,45391,43171,4428
05.10.20201,45391,49811,44281,4705
06.10.20201,46491,53681,45941,4981
07.10.20201,50921,52581,49261,5036
08.10.20201,50921,54791,49811,5258
11.10.20201,53681,64181,53131,5921
12.10.20201,60311,60871,53681,5423
13.10.20201,55341,69161,54791,6916
14.10.20201,69161,7691,62521,6363
15.10.20201,65841,68051,60311,6087
18.10.20201,57551,57551,52581,5368
19.10.20201,54231,54791,50361,5147
20.10.20201,52581,56451,52581,5258
21.10.20201,53131,53131,49261,4926
22.10.20201,49811,52581,4871,5202
25.10.20201,50361,50921,3821,3875
26.10.20201,3821,4761,33781,4539
27.10.20201,42621,45941,39861,3986
29.10.20201,35991,43731,33781,3709
01.11.20201,3821,41521,37641,3875
02.11.20201,3931,44831,3821,4041
03.11.20201,40411,43731,39861,4207
04.11.20201,43171,4761,42071,4428
05.11.20201,44831,50921,44281,487
08.11.20201,50921,54231,49261,5092
09.11.20201,49261,54231,49261,5313
10.11.20201,54231,55341,50361,5092
11.11.20201,50921,54231,44281,4594
12.11.20201,47051,50921,44831,476
15.11.20201,49261,571,48151,5092
16.11.20201,50921,52021,45941,4649
17.11.20201,47051,49811,46491,4926
18.11.20201,49261,53131,46491,4926
19.11.20201,49261,52021,4871,4981
22.11.20201,49811,53681,4871,4981
23.11.20201,50921,52021,4761,4981
24.11.20201,50361,53131,49811,5036
25.11.20201,51471,54791,50921,5479
26.11.20201,55341,56451,49811,5092
29.11.20201,49811,50921,46491,4705
30.11.20201,4871,50361,46491,5036
01.12.20201,49811,52581,48151,4926
02.12.20201,49261,50921,4871,487
03.12.20201,4871,55891,47051,4981
06.12.20201,50921,54231,49811,5036
07.12.20201,50921,51471,4871,487
08.12.20201,49261,49811,48151,4815
09.12.20201,4871,53131,47051,487
10.12.20201,4871,50361,4761,487
13.12.20201,49261,50921,4871,4981
14.12.20201,50361,50361,4871,4926
15.12.20201,49261,49811,45391,4815
16.12.20201,4871,50921,4761,476
17.12.20201,4761,4871,4761,476
20.12.20201,46491,46491,43171,4428
21.12.20201,44831,47051,44281,4594
22.12.20201,45941,4871,45941,4815
23.12.20201,4871,4871,45941,4649
24.12.20201,47051,49261,45941,4649
27.12.20201,4761,50361,47051,4815
28.12.20201,4871,51471,4761,4926
29.12.20201,49811,51471,4871,4926
30.12.20201,49811,59211,4871,5313