ORGE
ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş.
15:10:01
22.4 ₺
-0.200 (%-0.88)
Previous Close: 22.6·
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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.4425
CLOSE 7.4185
Low
LOW 3.52
High
HIGH 14.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 5.316 | 5.48 | 5.184 | 5.4 |
| 01/02/2023 | 5.468 | 5.532 | 5.276 | 5.3 |
| 01/03/2023 | 5.3 | 5.476 | 5.12 | 5.46 |
| 01/04/2023 | 5.464 | 5.464 | 5.004 | 5.004 |
| 01/05/2023 | 4.992 | 5.24 | 4.744 | 5.172 |
| 01/08/2023 | 5.184 | 5.22 | 4.852 | 4.952 |
| 01/09/2023 | 4.952 | 5.136 | 4.76 | 4.968 |
| 01/10/2023 | 4.968 | 5.048 | 4.564 | 4.732 |
| 01/11/2023 | 4.744 | 4.876 | 4.508 | 4.84 |
| 01/12/2023 | 4.856 | 4.976 | 4.76 | 4.976 |
| 01/15/2023 | 4.976 | 5.112 | 4.844 | 5.08 |
| 01/16/2023 | 5.12 | 5.268 | 5.088 | 5.268 |
| 01/17/2023 | 5.312 | 5.368 | 5.048 | 5.16 |
| 01/18/2023 | 5.16 | 5.16 | 4.952 | 4.98 |
| 01/19/2023 | 4.984 | 5.04 | 4.9 | 5 |
| 01/22/2023 | 5.004 | 5.044 | 4.8 | 4.8 |
| 01/23/2023 | 4.8 | 4.832 | 4.56 | 4.632 |
| 01/24/2023 | 4.756 | 4.788 | 4.352 | 4.496 |
| 01/25/2023 | 4.496 | 4.532 | 4.384 | 4.432 |
| 01/26/2023 | 4.432 | 4.44 | 4.212 | 4.44 |
| 01/29/2023 | 4.456 | 4.516 | 4.288 | 4.288 |
| 01/30/2023 | 4.276 | 4.276 | 4.052 | 4.068 |
| 01/31/2023 | 4.068 | 4.104 | 3.84 | 3.84 |
| 02/01/2023 | 3.86 | 3.934 | 3.64 | 3.82 |
| 02/02/2023 | 3.832 | 4.064 | 3.798 | 4.016 |
| 02/05/2023 | 3.904 | 4.084 | 3.826 | 4.04 |
| 02/06/2023 | 4.052 | 4.18 | 3.636 | 3.706 |
| 02/14/2023 | 3.7 | 4.052 | 3.52 | 4.044 |
| 02/15/2023 | 4.06 | 4.24 | 3.782 | 3.848 |
| 02/16/2023 | 3.838 | 3.838 | 3.7 | 3.806 |
| 02/19/2023 | 3.808 | 4.14 | 3.792 | 4.14 |
| 02/20/2023 | 4.14 | 4.344 | 4.016 | 4.268 |
| 02/21/2023 | 4.264 | 4.396 | 4.072 | 4.164 |
| 02/22/2023 | 4.152 | 4.36 | 4.116 | 4.36 |
| 02/23/2023 | 4.36 | 4.364 | 4.2 | 4.284 |
| 02/26/2023 | 4.3 | 4.304 | 4.164 | 4.18 |
| 02/27/2023 | 4.2 | 4.296 | 4.192 | 4.256 |
| 02/28/2023 | 4.252 | 4.4 | 4.228 | 4.32 |
| 03/01/2023 | 4.332 | 4.432 | 4.252 | 4.4 |
| 03/02/2023 | 4.392 | 4.4 | 4.176 | 4.24 |
| 03/05/2023 | 4.244 | 4.428 | 4.24 | 4.424 |
| 03/06/2023 | 4.444 | 4.572 | 4.4 | 4.54 |
| 03/07/2023 | 4.568 | 4.596 | 4.444 | 4.54 |
| 03/08/2023 | 4.752 | 4.992 | 4.74 | 4.968 |
| 03/09/2023 | 4.956 | 4.984 | 4.804 | 4.96 |
| 03/12/2023 | 4.96 | 5.016 | 4.776 | 4.888 |
| 03/13/2023 | 4.888 | 4.9 | 4.748 | 4.812 |
| 03/14/2023 | 4.8 | 4.84 | 4.56 | 4.72 |
| 03/15/2023 | 4.692 | 4.932 | 4.66 | 4.928 |
| 03/16/2023 | 4.96 | 5.212 | 4.92 | 5.16 |
| 03/19/2023 | 5.244 | 5.508 | 5.132 | 5.2 |
| 03/20/2023 | 5.06 | 5.176 | 4.812 | 4.844 |
| 03/21/2023 | 4.88 | 4.936 | 4.708 | 4.88 |
| 03/22/2023 | 4.884 | 4.9 | 4.708 | 4.8 |
| 03/23/2023 | 4.804 | 4.816 | 4.564 | 4.76 |
| 03/26/2023 | 4.76 | 4.796 | 4.66 | 4.696 |
| 03/27/2023 | 4.696 | 4.696 | 4.464 | 4.508 |
| 03/28/2023 | 4.496 | 4.572 | 4.36 | 4.5 |
| 03/29/2023 | 4.508 | 4.572 | 4.46 | 4.516 |
| 03/30/2023 | 4.496 | 4.516 | 4.36 | 4.416 |
| 04/02/2023 | 4.452 | 4.528 | 4.26 | 4.36 |
| 04/03/2023 | 4.384 | 4.436 | 4.324 | 4.404 |
| 04/04/2023 | 4.44 | 4.524 | 4.404 | 4.452 |
| 04/05/2023 | 4.456 | 4.508 | 4.436 | 4.48 |
| 04/06/2023 | 4.484 | 4.688 | 4.48 | 4.688 |
| 04/09/2023 | 4.74 | 4.88 | 4.624 | 4.744 |
| 04/10/2023 | 4.764 | 4.92 | 4.676 | 4.84 |
| 04/11/2023 | 4.86 | 4.88 | 4.732 | 4.732 |
| 04/12/2023 | 4.768 | 4.836 | 4.692 | 4.704 |
| 04/13/2023 | 4.704 | 4.74 | 4.668 | 4.68 |
| 04/16/2023 | 4.692 | 4.724 | 4.496 | 4.52 |
| 04/17/2023 | 4.528 | 4.596 | 4.416 | 4.452 |
| 04/18/2023 | 4.452 | 4.508 | 4.4 | 4.476 |
| 04/19/2023 | 4.476 | 4.488 | 4.432 | 4.444 |
| 04/23/2023 | 4.444 | 4.5 | 4.408 | 4.408 |
| 04/24/2023 | 4.408 | 4.44 | 4.26 | 4.276 |
| 04/25/2023 | 4.296 | 4.296 | 4.1 | 4.104 |
| 04/26/2023 | 4.108 | 4.316 | 4.06 | 4.18 |
| 04/27/2023 | 4.176 | 4.288 | 4.12 | 4.172 |
| 05/01/2023 | 4.152 | 4.168 | 3.96 | 3.96 |
| 05/02/2023 | 3.96 | 3.96 | 3.77 | 3.88 |
| 05/03/2023 | 3.88 | 4.052 | 3.86 | 4.008 |
| 05/04/2023 | 4.092 | 4.208 | 4.052 | 4.16 |
| 05/07/2023 | 4.156 | 4.156 | 4.02 | 4.096 |
| 05/08/2023 | 4.108 | 4.228 | 4.096 | 4.2 |
| 05/09/2023 | 4.196 | 4.304 | 4.156 | 4.168 |
| 05/10/2023 | 4.196 | 4.412 | 4.192 | 4.336 |
| 05/11/2023 | 4.34 | 4.396 | 4.16 | 4.24 |
| 05/14/2023 | 4.14 | 4.292 | 3.97 | 4.136 |
| 05/15/2023 | 4.164 | 4.4 | 4.164 | 4.376 |
| 05/16/2023 | 4.376 | 4.448 | 4.324 | 4.416 |
| 05/17/2023 | 4.452 | 4.484 | 4.268 | 4.36 |
| 05/21/2023 | 4.392 | 4.436 | 4.216 | 4.22 |
| 05/22/2023 | 4.232 | 4.436 | 4.232 | 4.36 |
| 05/23/2023 | 4.396 | 4.468 | 4.192 | 4.2 |
| 05/24/2023 | 4.24 | 4.376 | 4.184 | 4.348 |
| 05/25/2023 | 4.348 | 4.52 | 4.26 | 4.376 |
| 05/28/2023 | 4.388 | 4.52 | 4.32 | 4.452 |
| 05/29/2023 | 4.472 | 4.668 | 4.44 | 4.64 |
| 05/30/2023 | 4.644 | 4.776 | 4.58 | 4.64 |
| 05/31/2023 | 4.644 | 4.832 | 4.644 | 4.776 |
| 06/01/2023 | 4.804 | 4.864 | 4.736 | 4.8 |
| 06/04/2023 | 4.852 | 4.976 | 4.82 | 4.916 |
| 06/05/2023 | 4.912 | 4.944 | 4.788 | 4.84 |
| 06/06/2023 | 4.864 | 5.072 | 4.856 | 4.94 |
| 06/07/2023 | 4.944 | 5.028 | 4.84 | 4.86 |
| 06/08/2023 | 4.868 | 5.12 | 4.856 | 5.1 |
| 06/11/2023 | 5.152 | 5.272 | 5.12 | 5.272 |
| 06/12/2023 | 5.28 | 5.36 | 5.024 | 5.1 |
| 06/13/2023 | 5.1 | 5.228 | 4.992 | 5.06 |
| 06/14/2023 | 5.384 | 5.392 | 5.144 | 5.184 |
| 06/15/2023 | 5.18 | 5.216 | 5.084 | 5.084 |
| 06/18/2023 | 5.1 | 5.14 | 4.78 | 4.82 |
| 06/19/2023 | 4.82 | 4.82 | 4.66 | 4.66 |
| 06/20/2023 | 4.72 | 4.84 | 4.688 | 4.708 |
| 06/21/2023 | 4.72 | 4.964 | 4.676 | 4.852 |
| 06/22/2023 | 4.936 | 5.04 | 4.84 | 4.944 |
| 06/25/2023 | 4.964 | 5.18 | 4.964 | 5.132 |
| 06/26/2023 | 5.136 | 5.336 | 5.132 | 5.324 |
| 07/02/2023 | 5.34 | 5.596 | 5.34 | 5.46 |
| 07/03/2023 | 5.52 | 5.668 | 5.412 | 5.652 |
| 07/04/2023 | 5.652 | 5.668 | 5.46 | 5.6 |
| 07/05/2023 | 5.6 | 5.652 | 5.496 | 5.516 |
| 07/06/2023 | 5.516 | 5.54 | 5.412 | 5.46 |
| 07/09/2023 | 5.472 | 5.656 | 5.444 | 5.656 |
| 07/10/2023 | 5.756 | 5.796 | 5.564 | 5.656 |
| 07/11/2023 | 5.668 | 5.7 | 5.5 | 5.548 |
| 07/12/2023 | 5.548 | 5.624 | 5.38 | 5.44 |
| 07/13/2023 | 5.44 | 5.48 | 5.356 | 5.428 |
| 07/16/2023 | 5.444 | 5.652 | 5.444 | 5.648 |
| 07/17/2023 | 5.652 | 5.76 | 5.48 | 5.536 |
| 07/18/2023 | 5.54 | 5.64 | 5.388 | 5.64 |
| 07/19/2023 | 5.76 | 5.916 | 5.648 | 5.9 |
| 07/20/2023 | 5.916 | 6.132 | 5.852 | 6.1 |
| 07/23/2023 | 6.188 | 6.52 | 6.028 | 6.2 |
| 07/24/2023 | 6.2 | 6.288 | 5.76 | 5.8 |
| 07/25/2023 | 5.8 | 6.064 | 5.776 | 6 |
| 07/26/2023 | 6.012 | 6.076 | 5.872 | 6.06 |
| 07/27/2023 | 6.1 | 6.104 | 5.964 | 5.98 |
| 07/30/2023 | 6.04 | 6.36 | 6.028 | 6.212 |
| 07/31/2023 | 6.22 | 6.296 | 6.032 | 6.072 |
| 08/01/2023 | 6.072 | 6.188 | 6.04 | 6.1 |
| 08/02/2023 | 6.1 | 6.156 | 5.972 | 6.052 |
| 08/03/2023 | 6.052 | 6.216 | 5.98 | 6.16 |
| 08/06/2023 | 6.236 | 6.584 | 6.18 | 6.584 |
| 08/07/2023 | 6.592 | 7.232 | 6.432 | 7.108 |
| 08/08/2023 | 7.12 | 7.216 | 6.764 | 7 |
| 08/09/2023 | 7 | 7.7 | 6.9 | 7.46 |
| 08/10/2023 | 7.512 | 8.204 | 7.512 | 8.204 |
| 08/13/2023 | 8.608 | 8.992 | 8.28 | 8.4 |
| 08/14/2023 | 8.72 | 9.24 | 8.72 | 9.24 |
| 08/15/2023 | 9.7 | 10 | 8.316 | 8.344 |
| 08/16/2023 | 9.172 | 9.176 | 8.72 | 9.176 |
| 08/17/2023 | 9.4 | 10.09 | 9.38 | 10.09 |
| 08/20/2023 | 10.14 | 10.99 | 9.82 | 10 |
| 08/21/2023 | 10 | 10.48 | 9.5 | 9.72 |
| 08/22/2023 | 9.72 | 9.792 | 9.032 | 9.032 |
| 08/23/2023 | 9.48 | 9.932 | 9.42 | 9.932 |
| 08/24/2023 | 10.25 | 10.28 | 9.052 | 9.54 |
| 08/27/2023 | 9.54 | 10.09 | 9.3 | 9.528 |
| 08/28/2023 | 9.6 | 9.668 | 9.192 | 9.372 |
| 08/30/2023 | 9.444 | 10.3 | 9.404 | 10.3 |
| 08/31/2023 | 10.6 | 11.33 | 10.42 | 11.33 |
| 09/03/2023 | 11.78 | 12.46 | 11.77 | 12.46 |
| 09/04/2023 | 12.8 | 13.6 | 12.17 | 13.13 |
| 09/05/2023 | 13.13 | 13.8 | 12.4 | 12.76 |
| 09/06/2023 | 12.76 | 12.88 | 11.8 | 11.97 |
| 09/07/2023 | 11.97 | 12.42 | 11.2 | 11.63 |
| 09/10/2023 | 11.8 | 12.1 | 10.66 | 11.02 |
| 09/11/2023 | 11.04 | 11.85 | 10.92 | 11 |
| 09/12/2023 | 11.03 | 11.4 | 10.44 | 10.64 |
| 09/13/2023 | 10.63 | 10.63 | 9.796 | 10.34 |
| 09/14/2023 | 10.42 | 10.76 | 9.84 | 10.39 |
| 09/17/2023 | 10.43 | 11.19 | 9.92 | 10.3 |
| 09/18/2023 | 10.32 | 10.93 | 10.06 | 10.76 |
| 09/19/2023 | 10.81 | 11.83 | 10.61 | 11.83 |
| 09/20/2023 | 11.96 | 12.21 | 10.91 | 11.8 |
| 09/21/2023 | 11.88 | 12.14 | 11.51 | 11.56 |
| 09/24/2023 | 11.66 | 12.29 | 11.56 | 11.72 |
| 09/25/2023 | 11.97 | 11.98 | 11.08 | 11.11 |
| 09/26/2023 | 11.11 | 11.69 | 11.03 | 11.56 |
| 09/27/2023 | 12.05 | 12.71 | 11.71 | 12.71 |
| 09/28/2023 | 13.4 | 13.77 | 12.27 | 12.79 |
| 10/01/2023 | 12.85 | 13.4 | 12.34 | 12.4 |
| 10/02/2023 | 12.45 | 12.58 | 12 | 12.27 |
| 10/03/2023 | 12.4 | 12.71 | 11.87 | 11.99 |
| 10/04/2023 | 12.05 | 12.39 | 11.54 | 12.1 |
| 10/05/2023 | 11.94 | 13.13 | 11.72 | 12.74 |
| 10/08/2023 | 12.2 | 12.6 | 11.87 | 11.98 |
| 10/09/2023 | 12 | 12.82 | 12 | 12.69 |
| 10/10/2023 | 12.68 | 12.73 | 12.05 | 12.14 |
| 10/11/2023 | 12.28 | 12.7 | 11.31 | 11.85 |
| 10/12/2023 | 11.8 | 12.27 | 11.17 | 12.27 |
| 10/15/2023 | 12.32 | 12.42 | 11.55 | 11.55 |
| 10/16/2023 | 11.81 | 12.02 | 11.5 | 11.78 |
| 10/17/2023 | 11.44 | 11.77 | 11.1 | 11.1 |
| 10/18/2023 | 11.26 | 11.47 | 10.7 | 10.76 |
| 10/19/2023 | 10.26 | 10.67 | 9.8 | 10.13 |
| 10/22/2023 | 10.4 | 10.57 | 9.832 | 10.19 |
| 10/23/2023 | 10.2 | 10.85 | 10.11 | 10.62 |
| 10/24/2023 | 10.69 | 10.71 | 9.56 | 9.56 |
| 10/25/2023 | 9.588 | 10.18 | 9.376 | 9.896 |
| 10/26/2023 | 10.04 | 10.41 | 9.908 | 10.25 |
| 10/29/2023 | 10.25 | 10.29 | 9.912 | 10 |
| 10/30/2023 | 10.4 | 10.5 | 9.996 | 10 |
| 10/31/2023 | 10.1 | 10.19 | 9.4 | 9.668 |
| 11/01/2023 | 9.92 | 9.96 | 9.66 | 9.74 |
| 11/02/2023 | 9.78 | 9.868 | 9.516 | 9.82 |
| 11/05/2023 | 9.9 | 10.65 | 9.9 | 10.65 |
| 11/06/2023 | 10.9 | 10.93 | 10.43 | 10.53 |
| 11/07/2023 | 10.62 | 11.15 | 10.53 | 11 |
| 11/08/2023 | 11.1 | 11.72 | 10.82 | 11.57 |
| 11/09/2023 | 11.56 | 11.56 | 11.04 | 11.2 |
| 11/12/2023 | 11.15 | 11.8 | 11.04 | 11.12 |
| 11/13/2023 | 11.04 | 11.3 | 10.68 | 10.88 |
| 11/14/2023 | 10.88 | 11.04 | 10.66 | 11.04 |
| 11/15/2023 | 11.21 | 12.14 | 11.08 | 12.14 |
| 11/16/2023 | 12.19 | 12.77 | 11.68 | 12.16 |
| 11/19/2023 | 12.99 | 13.37 | 12.89 | 13.24 |
| 11/20/2023 | 13.38 | 14.2 | 12.72 | 13.86 |
| 11/21/2023 | 14 | 14.5 | 13.35 | 13.56 |
| 11/22/2023 | 13.8 | 14.27 | 13.5 | 13.68 |
| 11/23/2023 | 13.72 | 14.19 | 13.43 | 13.6 |
| 11/26/2023 | 13.7 | 13.74 | 12.75 | 12.9 |
| 11/27/2023 | 12.9 | 13.24 | 12.56 | 12.56 |
| 11/28/2023 | 12.58 | 12.61 | 11.65 | 11.72 |
| 11/29/2023 | 11.72 | 12.2 | 11.63 | 11.68 |
| 11/30/2023 | 11.82 | 12.06 | 11.24 | 12.02 |
| 12/03/2023 | 12.09 | 12.94 | 12.07 | 12.86 |
| 12/04/2023 | 12.96 | 13.24 | 12.42 | 12.45 |
| 12/05/2023 | 12.46 | 12.55 | 11.93 | 12.15 |
| 12/06/2023 | 12.15 | 12.15 | 11.68 | 12.02 |
| 12/07/2023 | 12.03 | 12.35 | 11.88 | 11.89 |
| 12/10/2023 | 11.89 | 12.02 | 11.34 | 11.34 |
| 12/11/2023 | 11.34 | 11.56 | 11.2 | 11.52 |
| 12/12/2023 | 11.52 | 11.52 | 10.75 | 10.76 |
| 12/13/2023 | 11.1 | 11.15 | 10.66 | 11.08 |
| 12/14/2023 | 11.12 | 11.3 | 10.93 | 11.3 |
| 12/17/2023 | 11.23 | 11.33 | 10.6 | 10.6 |
| 12/18/2023 | 10.66 | 10.95 | 10.56 | 10.95 |
| 12/19/2023 | 11.12 | 11.29 | 10.56 | 10.56 |
| 12/20/2023 | 10.56 | 11.6 | 10.45 | 11.3 |
| 12/21/2023 | 11.18 | 11.31 | 10.81 | 11.2 |
| 12/24/2023 | 11.16 | 11.16 | 10.08 | 10.47 |
| 12/25/2023 | 10.54 | 11.18 | 10.54 | 10.94 |
| 12/26/2023 | 11.17 | 11.55 | 11.03 | 11.24 |
| 12/27/2023 | 11.69 | 12.18 | 11.51 | 12.13 |
| 12/28/2023 | 12.14 | 12.46 | 11.8 | 12.4 |