ORGE
ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş. (ORGE)
22.000
₺
-0.600 (%-2.65)
ORGE: ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş..
Historical Chart
Loading chart...
Average
OPEN 15.731
CLOSE 15.7078
Low
LOW 12.97
High
HIGH 22
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 17.18 | 17.2 | 16.77 | 16.89 |
| 01/02/2025 | 16.89 | 17.35 | 16.88 | 17.03 |
| 01/05/2025 | 17.04 | 17.33 | 17.04 | 17.25 |
| 01/06/2025 | 17.3 | 17.67 | 16.97 | 17.22 |
| 01/07/2025 | 17.2 | 17.79 | 17.05 | 17.12 |
| 01/08/2025 | 17.19 | 17.43 | 17 | 17.4 |
| 01/09/2025 | 17.4 | 17.68 | 17.24 | 17.36 |
| 01/12/2025 | 17.35 | 17.76 | 16.74 | 17.56 |
| 01/13/2025 | 17.56 | 18.21 | 17.41 | 17.46 |
| 01/14/2025 | 17.47 | 17.91 | 17.26 | 17.86 |
| 01/15/2025 | 17.9 | 18.29 | 17.6 | 18.21 |
| 01/16/2025 | 18.26 | 18.27 | 17.35 | 17.41 |
| 01/19/2025 | 17.42 | 17.53 | 17.03 | 17.03 |
| 01/20/2025 | 17.01 | 17.46 | 16.89 | 17.37 |
| 01/21/2025 | 17.3 | 17.73 | 17.3 | 17.52 |
| 01/22/2025 | 17.6 | 17.9 | 17.4 | 17.81 |
| 01/23/2025 | 17.88 | 18.03 | 17.54 | 17.83 |
| 01/26/2025 | 17.64 | 17.8 | 17.14 | 17.33 |
| 01/27/2025 | 17.34 | 17.6 | 17.22 | 17.6 |
| 01/28/2025 | 17.58 | 17.62 | 17 | 17.14 |
| 01/29/2025 | 17.14 | 17.21 | 16.91 | 16.98 |
| 01/30/2025 | 17.01 | 17.07 | 16.7 | 16.98 |
| 02/02/2025 | 16.8 | 16.89 | 16.42 | 16.73 |
| 02/03/2025 | 16.75 | 17.14 | 16.75 | 16.83 |
| 02/04/2025 | 16.82 | 16.97 | 16.09 | 16.36 |
| 02/05/2025 | 16.4 | 16.6 | 16.09 | 16.47 |
| 02/06/2025 | 16.59 | 16.97 | 16.33 | 16.94 |
| 02/09/2025 | 17.3 | 17.36 | 16.77 | 16.78 |
| 02/10/2025 | 16.74 | 16.77 | 16.33 | 16.4 |
| 02/11/2025 | 16.4 | 16.49 | 16.06 | 16.06 |
| 02/12/2025 | 16.15 | 16.64 | 16.06 | 16.58 |
| 02/13/2025 | 16.58 | 16.94 | 16.5 | 16.94 |
| 02/16/2025 | 16.9 | 17 | 16.56 | 16.56 |
| 02/17/2025 | 16.6 | 17.18 | 16.43 | 17.18 |
| 02/18/2025 | 17.1 | 17.1 | 16.12 | 16.2 |
| 02/19/2025 | 16.21 | 16.31 | 16.1 | 16.14 |
| 02/20/2025 | 16.19 | 16.26 | 15.5 | 15.71 |
| 02/23/2025 | 15.76 | 15.89 | 15.31 | 15.31 |
| 02/24/2025 | 15.31 | 15.39 | 14.7 | 14.74 |
| 02/25/2025 | 14.75 | 15.26 | 14.6 | 15.14 |
| 02/26/2025 | 15.16 | 15.48 | 15.16 | 15.29 |
| 02/27/2025 | 15.3 | 15.54 | 15.21 | 15.5 |
| 03/02/2025 | 15.5 | 15.76 | 15.26 | 15.61 |
| 03/03/2025 | 15.62 | 16.19 | 15.34 | 16.12 |
| 03/04/2025 | 16.24 | 16.56 | 16.04 | 16.3 |
| 03/05/2025 | 16.29 | 16.77 | 16.29 | 16.75 |
| 03/06/2025 | 16.75 | 16.88 | 16.57 | 16.86 |
| 03/09/2025 | 16.86 | 17.22 | 16.8 | 17.06 |
| 03/10/2025 | 16.82 | 17.44 | 16.69 | 17.27 |
| 03/11/2025 | 18.1 | 18.99 | 17.54 | 18.83 |
| 03/12/2025 | 18.83 | 19.25 | 18.5 | 19 |
| 03/13/2025 | 19.04 | 19.43 | 18.8 | 19.15 |
| 03/16/2025 | 19.4 | 19.87 | 19.18 | 19.64 |
| 03/17/2025 | 19.62 | 19.82 | 19.3 | 19.78 |
| 03/18/2025 | 17.81 | 18.87 | 17.81 | 17.81 |
| 03/19/2025 | 17.5 | 17.75 | 16.27 | 16.63 |
| 03/20/2025 | 16.32 | 16.47 | 14.97 | 15.5 |
| 03/23/2025 | 15.5 | 16.52 | 15.28 | 16.09 |
| 03/24/2025 | 16.29 | 16.94 | 16.22 | 16.58 |
| 03/25/2025 | 16.44 | 16.5 | 16.08 | 16.42 |
| 03/26/2025 | 16.52 | 16.9 | 16.36 | 16.8 |
| 03/27/2025 | 16.8 | 17.28 | 16.55 | 17.21 |
| 04/01/2025 | 17.09 | 17.71 | 16.88 | 17.6 |
| 04/02/2025 | 17.46 | 18.53 | 17.46 | 18.21 |
| 04/03/2025 | 18.39 | 18.39 | 17.96 | 18.24 |
| 04/06/2025 | 17.86 | 18.8 | 17.22 | 18.61 |
| 04/07/2025 | 18.79 | 19.5 | 18.64 | 19.28 |
| 04/08/2025 | 19.19 | 19.57 | 18.99 | 19.54 |
| 04/09/2025 | 19.65 | 19.79 | 19.07 | 19.2 |
| 04/10/2025 | 19.28 | 19.4 | 18.88 | 19.4 |
| 04/13/2025 | 19.6 | 19.63 | 18.93 | 19 |
| 04/14/2025 | 19 | 19.3 | 18.85 | 19.14 |
| 04/15/2025 | 19.14 | 19.34 | 18.6 | 18.9 |
| 04/16/2025 | 18.84 | 19.61 | 18.81 | 19.5 |
| 04/17/2025 | 19.39 | 19.66 | 19.18 | 19.35 |
| 04/20/2025 | 19.47 | 19.48 | 18.9 | 18.99 |
| 04/21/2025 | 18.99 | 20.66 | 18.99 | 20.52 |
| 04/23/2025 | 20.48 | 20.9 | 20.22 | 20.7 |
| 04/24/2025 | 20.48 | 20.96 | 19.76 | 20.66 |
| 04/27/2025 | 20.8 | 21.08 | 19.96 | 20.16 |
| 04/28/2025 | 20.1 | 20.24 | 19.28 | 19.4 |
| 04/29/2025 | 19.58 | 19.93 | 19.25 | 19.8 |
| 05/01/2025 | 20.2 | 20.2 | 19.28 | 19.78 |
| 05/04/2025 | 19.84 | 21.1 | 19.53 | 20.96 |
| 05/05/2025 | 21.04 | 21.04 | 20.46 | 20.64 |
| 05/06/2025 | 20.64 | 20.94 | 20.06 | 20.62 |
| 05/07/2025 | 20.76 | 21.3 | 20.44 | 21.28 |
| 05/08/2025 | 21.36 | 21.86 | 21.08 | 21.5 |
| 05/11/2025 | 22 | 22 | 20.94 | 21.2 |
| 05/12/2025 | 19.26 | 20 | 19.08 | 19.08 |
| 05/13/2025 | 18.9 | 18.99 | 18.28 | 18.5 |
| 05/14/2025 | 18.52 | 18.75 | 17.61 | 17.61 |
| 05/15/2025 | 17.76 | 18.05 | 17.46 | 17.68 |
| 05/19/2025 | 17.71 | 17.94 | 17.6 | 17.64 |
| 05/20/2025 | 17.67 | 17.84 | 17.28 | 17.28 |
| 05/21/2025 | 17.4 | 17.8 | 17.39 | 17.54 |
| 05/22/2025 | 17.55 | 17.62 | 17.24 | 17.24 |
| 05/25/2025 | 17.23 | 17.43 | 16.53 | 16.57 |
| 05/26/2025 | 16.59 | 16.83 | 16.24 | 16.26 |
| 05/27/2025 | 16.27 | 16.62 | 16.02 | 16.09 |
| 05/28/2025 | 16.13 | 16.28 | 15.34 | 15.74 |
| 05/29/2025 | 15.84 | 16.02 | 15.13 | 15.23 |
| 06/01/2025 | 15.23 | 15.82 | 14.81 | 14.94 |
| 06/02/2025 | 15 | 15.73 | 15 | 15.68 |
| 06/03/2025 | 15.78 | 15.92 | 15.49 | 15.52 |
| 06/04/2025 | 15.53 | 15.55 | 15.24 | 15.31 |
| 06/09/2025 | 15.34 | 15.51 | 15.1 | 15.18 |
| 06/10/2025 | 15.18 | 15.69 | 15.1 | 15.55 |
| 06/11/2025 | 15.48 | 15.48 | 14.85 | 14.9 |
| 06/12/2025 | 14.2 | 14.57 | 14.03 | 14.47 |
| 06/15/2025 | 14.46 | 14.64 | 14.24 | 14.4 |
| 06/16/2025 | 14.42 | 14.52 | 13.94 | 14.2 |
| 06/17/2025 | 14.2 | 14.29 | 13.88 | 14.18 |
| 06/18/2025 | 14.2 | 14.38 | 13.85 | 13.85 |
| 06/19/2025 | 13.95 | 14.04 | 13.39 | 13.5 |
| 06/22/2025 | 13.41 | 13.41 | 13.08 | 13.36 |
| 06/23/2025 | 13.73 | 14.03 | 13.53 | 13.94 |
| 06/24/2025 | 13.96 | 14.01 | 13.49 | 13.49 |
| 06/25/2025 | 13.47 | 13.73 | 13.29 | 13.47 |
| 06/26/2025 | 13.53 | 13.72 | 13.3 | 13.6 |
| 06/29/2025 | 13.6 | 14.11 | 13.5 | 14.11 |
| 06/30/2025 | 14.14 | 14.69 | 13.99 | 14.53 |
| 07/01/2025 | 14.53 | 14.87 | 14.19 | 14.38 |
| 07/02/2025 | 14.46 | 14.8 | 14.4 | 14.69 |
| 07/03/2025 | 14.72 | 14.85 | 14.55 | 14.75 |
| 07/06/2025 | 14.59 | 14.59 | 14.11 | 14.11 |
| 07/07/2025 | 14.17 | 14.34 | 13.77 | 13.96 |
| 07/08/2025 | 14.07 | 14.23 | 13.92 | 13.99 |
| 07/09/2025 | 14.04 | 14.09 | 13.88 | 13.91 |
| 07/10/2025 | 14.08 | 14.16 | 13.8 | 13.84 |
| 07/13/2025 | 13.84 | 13.93 | 13.53 | 13.6 |
| 07/15/2025 | 13.6 | 13.88 | 13.47 | 13.76 |
| 07/16/2025 | 13.76 | 14.21 | 13.75 | 14.2 |
| 07/17/2025 | 14.2 | 14.21 | 13.94 | 14 |
| 07/20/2025 | 14.07 | 14.42 | 14.01 | 14.36 |
| 07/21/2025 | 14.4 | 14.6 | 14.27 | 14.6 |
| 07/22/2025 | 14.6 | 14.75 | 14.21 | 14.28 |
| 07/23/2025 | 14.3 | 14.5 | 14.18 | 14.25 |
| 07/24/2025 | 14.25 | 14.79 | 14.25 | 14.68 |
| 07/27/2025 | 14.73 | 15.71 | 14.58 | 15.64 |
| 07/28/2025 | 15.69 | 15.69 | 15.17 | 15.18 |
| 07/29/2025 | 15.4 | 15.4 | 14.9 | 14.98 |
| 07/30/2025 | 14.99 | 15.16 | 14.88 | 15.14 |
| 07/31/2025 | 15.21 | 15.4 | 15 | 15.3 |
| 08/03/2025 | 15.34 | 15.62 | 15.34 | 15.45 |
| 08/04/2025 | 15.47 | 15.69 | 15.25 | 15.33 |
| 08/05/2025 | 15.29 | 15.33 | 15 | 15.19 |
| 08/06/2025 | 15.19 | 15.39 | 15.15 | 15.18 |
| 08/07/2025 | 15.2 | 16.69 | 15.12 | 16.51 |
| 08/10/2025 | 16.56 | 16.64 | 16.05 | 16.18 |
| 08/11/2025 | 16.12 | 16.18 | 15.67 | 15.76 |
| 08/12/2025 | 15.76 | 15.81 | 15.4 | 15.4 |
| 08/13/2025 | 15.4 | 15.86 | 15.25 | 15.36 |
| 08/14/2025 | 15.56 | 15.77 | 15.42 | 15.71 |
| 08/17/2025 | 15.64 | 15.64 | 15.18 | 15.51 |
| 08/18/2025 | 15.51 | 15.56 | 14.97 | 14.99 |
| 08/19/2025 | 15.02 | 15.3 | 14.99 | 15.07 |
| 08/20/2025 | 15.15 | 15.27 | 15.09 | 15.19 |
| 08/21/2025 | 15.2 | 15.84 | 15.2 | 15.66 |
| 08/24/2025 | 15.96 | 16.42 | 15.82 | 16.25 |
| 08/25/2025 | 16.14 | 16.33 | 15.8 | 16.13 |
| 08/26/2025 | 16.11 | 16.22 | 15.86 | 15.98 |
| 08/27/2025 | 15.98 | 16.2 | 15.95 | 16.08 |
| 08/28/2025 | 16.11 | 16.76 | 16.11 | 16.32 |
| 08/31/2025 | 16.32 | 16.43 | 15.8 | 15.84 |
| 09/01/2025 | 15.86 | 16.02 | 14.72 | 15.26 |
| 09/02/2025 | 15.42 | 15.48 | 14.96 | 15.17 |
| 09/03/2025 | 15.18 | 15.53 | 15.18 | 15.48 |
| 09/04/2025 | 15.48 | 15.57 | 15.12 | 15.3 |
| 09/07/2025 | 15.2 | 15.2 | 14.65 | 14.77 |
| 09/08/2025 | 14.79 | 14.91 | 14.65 | 14.65 |
| 09/09/2025 | 14.79 | 14.83 | 14.46 | 14.76 |
| 09/10/2025 | 14.76 | 14.85 | 14.35 | 14.35 |
| 09/11/2025 | 14.35 | 14.39 | 14.02 | 14.19 |
| 09/14/2025 | 14.05 | 15.22 | 13.94 | 15.2 |
| 09/15/2025 | 15.2 | 15.81 | 15.01 | 15.49 |
| 09/16/2025 | 15.47 | 15.59 | 15.32 | 15.41 |
| 09/17/2025 | 15.41 | 15.75 | 15.19 | 15.21 |
| 09/18/2025 | 15.22 | 15.8 | 15.12 | 15.7 |
| 09/21/2025 | 16 | 16.16 | 15.71 | 15.91 |
| 09/22/2025 | 15.79 | 16.1 | 15.3 | 15.93 |
| 09/23/2025 | 16.1 | 16.1 | 15.52 | 15.56 |
| 09/24/2025 | 15.56 | 15.76 | 14.96 | 15 |
| 09/25/2025 | 15 | 15.04 | 14.4 | 14.4 |
| 09/28/2025 | 14.47 | 14.69 | 14.07 | 14.1 |
| 09/29/2025 | 14.13 | 14.25 | 13.91 | 14.12 |
| 09/30/2025 | 14.29 | 14.45 | 14.04 | 14.28 |
| 10/01/2025 | 14.67 | 15.09 | 14.48 | 14.48 |
| 10/02/2025 | 14.55 | 14.79 | 14.39 | 14.49 |
| 10/05/2025 | 14.49 | 14.56 | 14.16 | 14.17 |
| 10/06/2025 | 14.17 | 14.5 | 14.12 | 14.33 |
| 10/07/2025 | 14.39 | 14.5 | 14.11 | 14.12 |
| 10/08/2025 | 14.19 | 14.34 | 14.06 | 14.14 |
| 10/09/2025 | 14.16 | 14.31 | 13.46 | 14.21 |
| 10/12/2025 | 13.95 | 14.2 | 13.86 | 13.88 |
| 10/13/2025 | 13.88 | 13.99 | 13.4 | 13.4 |
| 10/14/2025 | 13.4 | 13.68 | 13.38 | 13.56 |
| 10/15/2025 | 13.62 | 13.69 | 13.36 | 13.41 |
| 10/16/2025 | 13.33 | 13.38 | 12.97 | 13.13 |
| 10/19/2025 | 13.35 | 13.42 | 13.05 | 13.29 |
| 10/20/2025 | 13.32 | 13.6 | 13.22 | 13.28 |
| 10/21/2025 | 13.44 | 13.5 | 13.3 | 13.39 |
| 10/22/2025 | 13.37 | 13.5 | 13.27 | 13.29 |
| 10/23/2025 | 13.38 | 14 | 13.35 | 14 |
| 10/26/2025 | 13.86 | 14 | 13.66 | 13.73 |
| 10/27/2025 | 13.7 | 13.77 | 13.56 | 13.67 |
| 10/29/2025 | 13.69 | 13.9 | 13.69 | 13.79 |
| 10/30/2025 | 13.79 | 13.99 | 13.59 | 13.83 |
| 11/02/2025 | 13.86 | 14.19 | 13.86 | 14.14 |
| 11/03/2025 | 14.39 | 14.4 | 13.95 | 14.04 |
| 11/04/2025 | 14.06 | 14.38 | 14.06 | 14.28 |
| 11/05/2025 | 14.34 | 14.36 | 14.02 | 14.08 |
| 11/06/2025 | 14.35 | 14.35 | 13.88 | 13.99 |
| 11/09/2025 | 13.99 | 14.14 | 13.58 | 13.66 |
| 11/10/2025 | 13.6 | 13.92 | 13.05 | 13.23 |
| 11/11/2025 | 13.23 | 13.49 | 13.21 | 13.31 |
| 11/12/2025 | 13.34 | 13.82 | 13.34 | 13.64 |
| 11/13/2025 | 13.69 | 13.72 | 13.35 | 13.44 |
| 11/16/2025 | 13.48 | 13.66 | 13.43 | 13.5 |
| 11/17/2025 | 13.6 | 13.93 | 13.58 | 13.68 |
| 11/18/2025 | 13.8 | 14.6 | 13.79 | 14.33 |
| 11/19/2025 | 14.32 | 14.7 | 14.11 | 14.11 |
| 11/20/2025 | 14.11 | 14.2 | 13.8 | 13.98 |
| 11/23/2025 | 13.98 | 13.98 | 13.76 | 13.81 |
| 11/24/2025 | 13.82 | 14.06 | 13.54 | 13.58 |
| 11/25/2025 | 13.61 | 13.72 | 13.4 | 13.4 |
| 11/26/2025 | 13.46 | 13.59 | 13.45 | 13.49 |
| 11/27/2025 | 13.49 | 13.54 | 13.36 | 13.4 |
| 11/30/2025 | 13.36 | 13.75 | 13.36 | 13.74 |
| 12/01/2025 | 13.01 | 13.52 | 13 | 13.39 |
| 12/02/2025 | 13.28 | 13.44 | 13.25 | 13.32 |
| 12/03/2025 | 13.31 | 13.5 | 13.12 | 13.14 |
| 12/04/2025 | 13.14 | 13.22 | 12.98 | 13.14 |
| 12/07/2025 | 13.38 | 13.54 | 13.2 | 13.52 |
| 12/08/2025 | 13.55 | 13.56 | 13.34 | 13.41 |
| 12/09/2025 | 13.6 | 13.79 | 13.31 | 13.39 |
| 12/10/2025 | 13.39 | 13.54 | 13.32 | 13.32 |
| 12/11/2025 | 13.41 | 13.61 | 13.26 | 13.33 |
| 12/14/2025 | 13.35 | 13.46 | 13.31 | 13.39 |
| 12/15/2025 | 13.41 | 13.44 | 13.28 | 13.28 |
| 12/16/2025 | 13.28 | 13.39 | 13.22 | 13.25 |
| 12/17/2025 | 13.26 | 13.39 | 13.2 | 13.24 |
| 12/18/2025 | 13.25 | 13.35 | 13.12 | 13.35 |
| 12/21/2025 | 13.35 | 13.35 | 13.14 | 13.2 |
| 12/22/2025 | 13.16 | 13.24 | 13.01 | 13.15 |
| 12/23/2025 | 13.18 | 13.45 | 13.13 | 13.22 |
| 12/24/2025 | 13.23 | 13.35 | 13.19 | 13.19 |
| 12/25/2025 | 13.24 | 13.31 | 13.1 | 13.3 |
| 12/28/2025 | 13.36 | 13.54 | 13.23 | 13.31 |
| 12/29/2025 | 13.34 | 13.43 | 13.08 | 13.27 |
| 12/30/2025 | 13.38 | 13.74 | 13.3 | 13.74 |