ORGE
ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş.
15:10:01
22.4 ₺
-0.200 (%-0.88)
Previous Close: 22.4·
Volatility: 4.780
Day Low₺22
Day High₺23.08
Market Data
Spot Rate
B:22.34
A:22.4
Week over week (WoW)
+1.17%
Month over month (MoM)
+10.45%
Year to date (YTD)
+63.03%
Year over year (YoY)
+43.04%
ORGE: ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.4451
CLOSE 0.4447
Low
LOW 0.345
High
HIGH 0.6587
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.3912 | 0.4 | 0.3863 | 0.3975 |
| 01/02/2019 | 0.3963 | 0.3988 | 0.3837 | 0.3863 |
| 01/03/2019 | 0.3887 | 0.4125 | 0.3863 | 0.4113 |
| 01/06/2019 | 0.4113 | 0.42 | 0.4075 | 0.415 |
| 01/07/2019 | 0.4175 | 0.4188 | 0.4 | 0.4063 |
| 01/08/2019 | 0.4075 | 0.4175 | 0.4012 | 0.4113 |
| 01/09/2019 | 0.41 | 0.4225 | 0.4038 | 0.4087 |
| 01/10/2019 | 0.41 | 0.415 | 0.3988 | 0.4012 |
| 01/13/2019 | 0.3963 | 0.3963 | 0.385 | 0.3875 |
| 01/14/2019 | 0.3912 | 0.395 | 0.3863 | 0.3875 |
| 01/15/2019 | 0.3825 | 0.4087 | 0.3825 | 0.4075 |
| 01/16/2019 | 0.4075 | 0.4125 | 0.4025 | 0.4113 |
| 01/17/2019 | 0.4113 | 0.4225 | 0.405 | 0.41 |
| 01/20/2019 | 0.4125 | 0.4313 | 0.4113 | 0.4138 |
| 01/21/2019 | 0.4138 | 0.42 | 0.4075 | 0.4113 |
| 01/22/2019 | 0.4125 | 0.4163 | 0.4038 | 0.405 |
| 01/23/2019 | 0.405 | 0.4113 | 0.395 | 0.4025 |
| 01/24/2019 | 0.4025 | 0.42 | 0.395 | 0.4138 |
| 01/27/2019 | 0.415 | 0.4288 | 0.405 | 0.4063 |
| 01/28/2019 | 0.4063 | 0.4175 | 0.4 | 0.41 |
| 01/29/2019 | 0.4138 | 0.4375 | 0.4125 | 0.4375 |
| 01/30/2019 | 0.4413 | 0.4425 | 0.4225 | 0.4275 |
| 01/31/2019 | 0.4313 | 0.4338 | 0.4238 | 0.4275 |
| 02/03/2019 | 0.425 | 0.4375 | 0.425 | 0.4325 |
| 02/04/2019 | 0.4363 | 0.4425 | 0.4325 | 0.4375 |
| 02/05/2019 | 0.4387 | 0.465 | 0.4363 | 0.455 |
| 02/06/2019 | 0.4563 | 0.4625 | 0.4437 | 0.4475 |
| 02/07/2019 | 0.4413 | 0.4675 | 0.4413 | 0.4538 |
| 02/10/2019 | 0.4563 | 0.46 | 0.45 | 0.4525 |
| 02/11/2019 | 0.4563 | 0.46 | 0.4488 | 0.4575 |
| 02/12/2019 | 0.4587 | 0.4675 | 0.4437 | 0.45 |
| 02/13/2019 | 0.4675 | 0.4712 | 0.4538 | 0.4575 |
| 02/14/2019 | 0.4613 | 0.475 | 0.4512 | 0.4725 |
| 02/17/2019 | 0.4738 | 0.4863 | 0.4738 | 0.4813 |
| 02/18/2019 | 0.4837 | 0.4888 | 0.47 | 0.4788 |
| 02/19/2019 | 0.48 | 0.4938 | 0.4725 | 0.4925 |
| 02/20/2019 | 0.4925 | 0.5025 | 0.4875 | 0.5 |
| 02/21/2019 | 0.5 | 0.5088 | 0.4975 | 0.5088 |
| 02/24/2019 | 0.5088 | 0.515 | 0.5038 | 0.505 |
| 02/25/2019 | 0.505 | 0.5088 | 0.485 | 0.4888 |
| 02/26/2019 | 0.4888 | 0.495 | 0.4837 | 0.4888 |
| 02/27/2019 | 0.49 | 0.4963 | 0.4837 | 0.4888 |
| 02/28/2019 | 0.4913 | 0.4963 | 0.4875 | 0.495 |
| 03/03/2019 | 0.4963 | 0.5212 | 0.495 | 0.51 |
| 03/04/2019 | 0.5088 | 0.5138 | 0.5 | 0.5062 |
| 03/05/2019 | 0.5088 | 0.5125 | 0.4988 | 0.4988 |
| 03/06/2019 | 0.49 | 0.495 | 0.4712 | 0.4738 |
| 03/07/2019 | 0.475 | 0.4763 | 0.4613 | 0.465 |
| 03/10/2019 | 0.4688 | 0.47 | 0.4475 | 0.455 |
| 03/11/2019 | 0.4575 | 0.46 | 0.4475 | 0.4525 |
| 03/12/2019 | 0.4525 | 0.4725 | 0.4512 | 0.47 |
| 03/13/2019 | 0.4712 | 0.4825 | 0.46 | 0.4625 |
| 03/14/2019 | 0.465 | 0.47 | 0.4563 | 0.4613 |
| 03/17/2019 | 0.4637 | 0.4675 | 0.4563 | 0.4575 |
| 03/18/2019 | 0.4587 | 0.4688 | 0.4575 | 0.46 |
| 03/19/2019 | 0.4613 | 0.4725 | 0.4512 | 0.4538 |
| 03/20/2019 | 0.4563 | 0.46 | 0.4488 | 0.4538 |
| 03/21/2019 | 0.455 | 0.46 | 0.4263 | 0.4263 |
| 03/24/2019 | 0.4263 | 0.4288 | 0.395 | 0.4188 |
| 03/25/2019 | 0.4212 | 0.4225 | 0.4012 | 0.4087 |
| 03/26/2019 | 0.41 | 0.41 | 0.3762 | 0.3912 |
| 03/27/2019 | 0.3912 | 0.4125 | 0.385 | 0.4 |
| 03/28/2019 | 0.3988 | 0.4188 | 0.3975 | 0.4163 |
| 03/31/2019 | 0.42 | 0.4263 | 0.4025 | 0.4175 |
| 04/01/2019 | 0.4138 | 0.4175 | 0.405 | 0.4063 |
| 04/02/2019 | 0.4113 | 0.4113 | 0.3988 | 0.4 |
| 04/03/2019 | 0.4012 | 0.41 | 0.395 | 0.41 |
| 04/04/2019 | 0.4125 | 0.4138 | 0.4025 | 0.4063 |
| 04/07/2019 | 0.4063 | 0.41 | 0.4025 | 0.4038 |
| 04/08/2019 | 0.405 | 0.4138 | 0.4012 | 0.405 |
| 04/09/2019 | 0.4 | 0.405 | 0.3925 | 0.3963 |
| 04/10/2019 | 0.3963 | 0.4 | 0.3875 | 0.39 |
| 04/11/2019 | 0.3863 | 0.3912 | 0.3837 | 0.3912 |
| 04/14/2019 | 0.3912 | 0.3975 | 0.3887 | 0.39 |
| 04/15/2019 | 0.3912 | 0.4 | 0.3912 | 0.3963 |
| 04/16/2019 | 0.3975 | 0.415 | 0.3975 | 0.4138 |
| 04/17/2019 | 0.4125 | 0.4188 | 0.4038 | 0.405 |
| 04/18/2019 | 0.405 | 0.4087 | 0.4038 | 0.405 |
| 04/21/2019 | 0.4012 | 0.4012 | 0.395 | 0.3963 |
| 04/23/2019 | 0.395 | 0.41 | 0.395 | 0.41 |
| 04/24/2019 | 0.4125 | 0.415 | 0.3887 | 0.3925 |
| 04/25/2019 | 0.3937 | 0.395 | 0.3837 | 0.385 |
| 04/28/2019 | 0.3863 | 0.3875 | 0.3762 | 0.38 |
| 04/29/2019 | 0.38 | 0.385 | 0.3762 | 0.3787 |
| 05/01/2019 | 0.38 | 0.4038 | 0.3787 | 0.3875 |
| 05/02/2019 | 0.3912 | 0.4087 | 0.3875 | 0.3912 |
| 05/05/2019 | 0.3863 | 0.3863 | 0.3713 | 0.3787 |
| 05/06/2019 | 0.3575 | 0.3762 | 0.355 | 0.3713 |
| 05/07/2019 | 0.3713 | 0.3863 | 0.3663 | 0.3725 |
| 05/08/2019 | 0.375 | 0.3762 | 0.3613 | 0.365 |
| 05/09/2019 | 0.3675 | 0.3725 | 0.3575 | 0.3625 |
| 05/12/2019 | 0.365 | 0.365 | 0.3475 | 0.35 |
| 05/13/2019 | 0.3525 | 0.3638 | 0.3488 | 0.3575 |
| 05/14/2019 | 0.3588 | 0.3588 | 0.3488 | 0.355 |
| 05/15/2019 | 0.3563 | 0.3613 | 0.3525 | 0.3525 |
| 05/16/2019 | 0.3575 | 0.3625 | 0.3525 | 0.355 |
| 05/19/2019 | 0.3563 | 0.37 | 0.3563 | 0.3638 |
| 05/20/2019 | 0.365 | 0.3675 | 0.3538 | 0.3588 |
| 05/21/2019 | 0.3563 | 0.3575 | 0.3463 | 0.35 |
| 05/22/2019 | 0.35 | 0.3538 | 0.345 | 0.3512 |
| 05/23/2019 | 0.3512 | 0.3638 | 0.3512 | 0.3588 |
| 05/26/2019 | 0.3638 | 0.375 | 0.3575 | 0.375 |
| 05/27/2019 | 0.3787 | 0.405 | 0.3787 | 0.3975 |
| 05/28/2019 | 0.3988 | 0.4025 | 0.3863 | 0.39 |
| 05/29/2019 | 0.3937 | 0.4012 | 0.3863 | 0.3925 |
| 05/30/2019 | 0.3925 | 0.4087 | 0.3875 | 0.4038 |
| 06/02/2019 | 0.4038 | 0.4063 | 0.3975 | 0.4 |
| 06/06/2019 | 0.4038 | 0.4125 | 0.4012 | 0.4087 |
| 06/09/2019 | 0.4087 | 0.435 | 0.405 | 0.4263 |
| 06/10/2019 | 0.4413 | 0.4437 | 0.4163 | 0.4238 |
| 06/11/2019 | 0.4238 | 0.4263 | 0.4175 | 0.4188 |
| 06/12/2019 | 0.415 | 0.415 | 0.4 | 0.4 |
| 06/13/2019 | 0.4 | 0.4163 | 0.3912 | 0.4075 |
| 06/16/2019 | 0.405 | 0.42 | 0.4025 | 0.4163 |
| 06/17/2019 | 0.4163 | 0.4225 | 0.41 | 0.42 |
| 06/18/2019 | 0.42 | 0.4288 | 0.41 | 0.4263 |
| 06/19/2019 | 0.4275 | 0.435 | 0.42 | 0.42 |
| 06/20/2019 | 0.42 | 0.425 | 0.4087 | 0.4175 |
| 06/23/2019 | 0.42 | 0.4288 | 0.4175 | 0.4238 |
| 06/24/2019 | 0.4212 | 0.4288 | 0.4212 | 0.4238 |
| 06/25/2019 | 0.4225 | 0.44 | 0.4225 | 0.4313 |
| 06/26/2019 | 0.4325 | 0.4413 | 0.4325 | 0.4375 |
| 06/27/2019 | 0.4387 | 0.4413 | 0.43 | 0.4338 |
| 06/30/2019 | 0.4387 | 0.445 | 0.435 | 0.44 |
| 07/01/2019 | 0.44 | 0.4425 | 0.4338 | 0.4363 |
| 07/02/2019 | 0.4375 | 0.44 | 0.425 | 0.425 |
| 07/03/2019 | 0.4275 | 0.43 | 0.4175 | 0.4188 |
| 07/04/2019 | 0.42 | 0.425 | 0.4163 | 0.4175 |
| 07/07/2019 | 0.4125 | 0.4163 | 0.4087 | 0.4138 |
| 07/08/2019 | 0.4138 | 0.4163 | 0.4012 | 0.4025 |
| 07/09/2019 | 0.4025 | 0.405 | 0.3937 | 0.4038 |
| 07/10/2019 | 0.405 | 0.41 | 0.4 | 0.4012 |
| 07/11/2019 | 0.4025 | 0.4163 | 0.4012 | 0.4038 |
| 07/15/2019 | 0.4063 | 0.41 | 0.4 | 0.4025 |
| 07/16/2019 | 0.405 | 0.4175 | 0.4038 | 0.415 |
| 07/17/2019 | 0.4163 | 0.4175 | 0.4125 | 0.415 |
| 07/18/2019 | 0.4175 | 0.4238 | 0.4125 | 0.4188 |
| 07/21/2019 | 0.4188 | 0.4225 | 0.4125 | 0.4125 |
| 07/22/2019 | 0.4125 | 0.4163 | 0.4113 | 0.4113 |
| 07/23/2019 | 0.4113 | 0.4212 | 0.4 | 0.4038 |
| 07/24/2019 | 0.4038 | 0.4125 | 0.4025 | 0.4025 |
| 07/25/2019 | 0.4038 | 0.4075 | 0.4 | 0.4025 |
| 07/28/2019 | 0.4038 | 0.41 | 0.4012 | 0.41 |
| 07/29/2019 | 0.4125 | 0.4238 | 0.41 | 0.4225 |
| 07/30/2019 | 0.4238 | 0.4325 | 0.3875 | 0.4113 |
| 07/31/2019 | 0.4138 | 0.4138 | 0.4025 | 0.41 |
| 08/01/2019 | 0.4225 | 0.4437 | 0.415 | 0.415 |
| 08/04/2019 | 0.4188 | 0.4212 | 0.4075 | 0.4087 |
| 08/05/2019 | 0.4087 | 0.4325 | 0.4087 | 0.425 |
| 08/06/2019 | 0.4263 | 0.4325 | 0.4188 | 0.4188 |
| 08/07/2019 | 0.4225 | 0.435 | 0.4163 | 0.4175 |
| 08/08/2019 | 0.4188 | 0.425 | 0.4163 | 0.4225 |
| 08/14/2019 | 0.42 | 0.4238 | 0.4138 | 0.4163 |
| 08/15/2019 | 0.4175 | 0.4288 | 0.4175 | 0.4263 |
| 08/18/2019 | 0.4288 | 0.4338 | 0.4163 | 0.4188 |
| 08/19/2019 | 0.42 | 0.4238 | 0.415 | 0.4163 |
| 08/20/2019 | 0.4175 | 0.4175 | 0.4025 | 0.4063 |
| 08/21/2019 | 0.4063 | 0.415 | 0.405 | 0.4063 |
| 08/22/2019 | 0.4063 | 0.415 | 0.4063 | 0.4138 |
| 08/25/2019 | 0.415 | 0.4225 | 0.4063 | 0.415 |
| 08/26/2019 | 0.415 | 0.43 | 0.4125 | 0.4288 |
| 08/27/2019 | 0.4288 | 0.4338 | 0.4212 | 0.4275 |
| 08/28/2019 | 0.4288 | 0.4413 | 0.4138 | 0.4163 |
| 09/01/2019 | 0.4163 | 0.43 | 0.415 | 0.4275 |
| 09/02/2019 | 0.4288 | 0.4425 | 0.4288 | 0.43 |
| 09/03/2019 | 0.4325 | 0.4475 | 0.4325 | 0.44 |
| 09/04/2019 | 0.4425 | 0.445 | 0.4338 | 0.435 |
| 09/05/2019 | 0.4375 | 0.4375 | 0.425 | 0.4275 |
| 09/08/2019 | 0.4313 | 0.4363 | 0.43 | 0.4313 |
| 09/09/2019 | 0.43 | 0.44 | 0.43 | 0.435 |
| 09/10/2019 | 0.4363 | 0.4425 | 0.435 | 0.4375 |
| 09/11/2019 | 0.4387 | 0.4425 | 0.4275 | 0.4425 |
| 09/12/2019 | 0.445 | 0.4625 | 0.445 | 0.4575 |
| 09/15/2019 | 0.4575 | 0.475 | 0.4538 | 0.4637 |
| 09/16/2019 | 0.4637 | 0.465 | 0.4475 | 0.4538 |
| 09/17/2019 | 0.4538 | 0.4563 | 0.445 | 0.45 |
| 09/18/2019 | 0.4512 | 0.4663 | 0.4512 | 0.4575 |
| 09/19/2019 | 0.4563 | 0.4637 | 0.4475 | 0.4475 |
| 09/22/2019 | 0.4488 | 0.4538 | 0.4462 | 0.4512 |
| 09/23/2019 | 0.4575 | 0.4712 | 0.455 | 0.46 |
| 09/24/2019 | 0.46 | 0.4688 | 0.4575 | 0.4637 |
| 09/25/2019 | 0.4637 | 0.475 | 0.4625 | 0.4688 |
| 09/26/2019 | 0.47 | 0.4813 | 0.47 | 0.475 |
| 09/29/2019 | 0.48 | 0.4875 | 0.4725 | 0.4763 |
| 09/30/2019 | 0.4775 | 0.4813 | 0.4625 | 0.4625 |
| 10/01/2019 | 0.465 | 0.4688 | 0.4625 | 0.465 |
| 10/02/2019 | 0.465 | 0.4675 | 0.4475 | 0.4525 |
| 10/03/2019 | 0.4525 | 0.46 | 0.4512 | 0.4538 |
| 10/06/2019 | 0.4563 | 0.4575 | 0.4462 | 0.4462 |
| 10/07/2019 | 0.44 | 0.445 | 0.4288 | 0.44 |
| 10/08/2019 | 0.4437 | 0.4437 | 0.4313 | 0.4325 |
| 10/09/2019 | 0.4313 | 0.4325 | 0.415 | 0.4263 |
| 10/10/2019 | 0.4263 | 0.4387 | 0.4225 | 0.4288 |
| 10/13/2019 | 0.4288 | 0.4288 | 0.3988 | 0.425 |
| 10/14/2019 | 0.4263 | 0.4288 | 0.4188 | 0.4212 |
| 10/15/2019 | 0.4125 | 0.42 | 0.4063 | 0.4175 |
| 10/16/2019 | 0.4163 | 0.4212 | 0.4087 | 0.4138 |
| 10/17/2019 | 0.4275 | 0.43 | 0.4238 | 0.4275 |
| 10/20/2019 | 0.4437 | 0.4488 | 0.44 | 0.44 |
| 10/21/2019 | 0.44 | 0.4462 | 0.44 | 0.44 |
| 10/22/2019 | 0.4437 | 0.4488 | 0.4437 | 0.4462 |
| 10/23/2019 | 0.4488 | 0.455 | 0.4425 | 0.445 |
| 10/24/2019 | 0.4462 | 0.4538 | 0.4425 | 0.4512 |
| 10/27/2019 | 0.4538 | 0.4613 | 0.4525 | 0.4538 |
| 10/29/2019 | 0.45 | 0.4512 | 0.4413 | 0.4425 |
| 10/30/2019 | 0.4462 | 0.4462 | 0.4375 | 0.4375 |
| 10/31/2019 | 0.4413 | 0.4413 | 0.43 | 0.4325 |
| 11/03/2019 | 0.4363 | 0.4437 | 0.4363 | 0.4425 |
| 11/04/2019 | 0.4425 | 0.4587 | 0.44 | 0.4525 |
| 11/05/2019 | 0.455 | 0.4663 | 0.4525 | 0.4637 |
| 11/06/2019 | 0.4675 | 0.4675 | 0.4575 | 0.46 |
| 11/07/2019 | 0.46 | 0.4625 | 0.4475 | 0.45 |
| 11/10/2019 | 0.4538 | 0.465 | 0.4525 | 0.46 |
| 11/11/2019 | 0.4613 | 0.4712 | 0.4613 | 0.465 |
| 11/12/2019 | 0.4663 | 0.4837 | 0.4613 | 0.4738 |
| 11/13/2019 | 0.48 | 0.4837 | 0.46 | 0.4637 |
| 11/14/2019 | 0.4663 | 0.47 | 0.46 | 0.4675 |
| 11/17/2019 | 0.47 | 0.4788 | 0.47 | 0.4725 |
| 11/18/2019 | 0.4775 | 0.4938 | 0.4712 | 0.4925 |
| 11/19/2019 | 0.4938 | 0.5012 | 0.48 | 0.4825 |
| 11/20/2019 | 0.4837 | 0.51 | 0.4813 | 0.4988 |
| 11/21/2019 | 0.5012 | 0.5113 | 0.4975 | 0.4988 |
| 11/24/2019 | 0.505 | 0.5088 | 0.4888 | 0.4888 |
| 11/25/2019 | 0.49 | 0.4938 | 0.4825 | 0.4913 |
| 11/26/2019 | 0.4925 | 0.5175 | 0.4913 | 0.5125 |
| 11/27/2019 | 0.515 | 0.555 | 0.5138 | 0.5425 |
| 11/28/2019 | 0.5437 | 0.5625 | 0.5375 | 0.5625 |
| 12/01/2019 | 0.5687 | 0.5775 | 0.5475 | 0.56 |
| 12/02/2019 | 0.56 | 0.6 | 0.5525 | 0.5613 |
| 12/03/2019 | 0.5637 | 0.5825 | 0.5637 | 0.57 |
| 12/04/2019 | 0.5788 | 0.6363 | 0.5775 | 0.6 |
| 12/05/2019 | 0.6138 | 0.6312 | 0.6075 | 0.6212 |
| 12/08/2019 | 0.6225 | 0.6288 | 0.615 | 0.6163 |
| 12/09/2019 | 0.6175 | 0.6188 | 0.5887 | 0.5975 |
| 12/10/2019 | 0.5975 | 0.6288 | 0.5875 | 0.625 |
| 12/11/2019 | 0.6288 | 0.6338 | 0.61 | 0.615 |
| 12/12/2019 | 0.6188 | 0.6225 | 0.6 | 0.6 |
| 12/15/2019 | 0.6012 | 0.6112 | 0.5962 | 0.6012 |
| 12/16/2019 | 0.605 | 0.6163 | 0.6 | 0.61 |
| 12/17/2019 | 0.6087 | 0.625 | 0.6025 | 0.6225 |
| 12/18/2019 | 0.6275 | 0.6563 | 0.62 | 0.6512 |
| 12/19/2019 | 0.655 | 0.6587 | 0.6363 | 0.6375 |
| 12/22/2019 | 0.6375 | 0.6462 | 0.6312 | 0.635 |
| 12/23/2019 | 0.6375 | 0.6512 | 0.625 | 0.625 |
| 12/24/2019 | 0.6262 | 0.63 | 0.6062 | 0.61 |
| 12/25/2019 | 0.6125 | 0.62 | 0.6 | 0.6062 |
| 12/26/2019 | 0.61 | 0.6413 | 0.6075 | 0.6288 |
| 12/29/2019 | 0.63 | 0.6325 | 0.6163 | 0.6175 |
| 12/30/2019 | 0.6188 | 0.6312 | 0.61 | 0.62 |