ORGE: ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş. Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 37.2123

CLOSE 37.0923

Low

LOW 17.6

High

HIGH 72.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	26.58	27.4	25.92	27
01/02/2023	27.34	27.66	26.38	26.5
01/03/2023	26.5	27.38	25.6	27.3
01/04/2023	27.32	27.32	25.02	25.02
01/05/2023	24.96	26.2	23.72	25.86
01/08/2023	25.92	26.1	24.26	24.76
01/09/2023	24.76	25.68	23.8	24.84
01/10/2023	24.84	25.24	22.82	23.66
01/11/2023	23.72	24.38	22.54	24.2
01/12/2023	24.28	24.88	23.8	24.88
01/15/2023	24.88	25.56	24.22	25.4
01/16/2023	25.6	26.34	25.44	26.34
01/17/2023	26.56	26.84	25.24	25.8
01/18/2023	25.8	25.8	24.76	24.9
01/19/2023	24.92	25.2	24.5	25
01/22/2023	25.02	25.22	24	24
01/23/2023	24	24.16	22.8	23.16
01/24/2023	23.78	23.94	21.76	22.48
01/25/2023	22.48	22.66	21.92	22.16
01/26/2023	22.16	22.2	21.06	22.2
01/29/2023	22.28	22.58	21.44	21.44
01/30/2023	21.38	21.38	20.26	20.34
01/31/2023	20.34	20.52	19.2	19.2
02/01/2023	19.3	19.67	18.2	19.1
02/02/2023	19.16	20.32	18.99	20.08
02/05/2023	19.52	20.42	19.13	20.2
02/06/2023	20.26	20.9	18.18	18.53
02/14/2023	18.5	20.26	17.6	20.22
02/15/2023	20.3	21.2	18.91	19.24
02/16/2023	19.19	19.19	18.5	19.03
02/19/2023	19.04	20.7	18.96	20.7
02/20/2023	20.7	21.72	20.08	21.34
02/21/2023	21.32	21.98	20.36	20.82
02/22/2023	20.76	21.8	20.58	21.8
02/23/2023	21.8	21.82	21	21.42
02/26/2023	21.5	21.52	20.82	20.9
02/27/2023	21	21.48	20.96	21.28
02/28/2023	21.26	22	21.14	21.6
03/01/2023	21.66	22.16	21.26	22
03/02/2023	21.96	22	20.88	21.2
03/05/2023	21.22	22.14	21.2	22.12
03/06/2023	22.22	22.86	22	22.7
03/07/2023	22.84	22.98	22.22	22.7
03/08/2023	23.76	24.96	23.7	24.84
03/09/2023	24.78	24.92	24.02	24.8
03/12/2023	24.8	25.08	23.88	24.44
03/13/2023	24.44	24.5	23.74	24.06
03/14/2023	24	24.2	22.8	23.6
03/15/2023	23.46	24.66	23.3	24.64
03/16/2023	24.8	26.06	24.6	25.8
03/19/2023	26.22	27.54	25.66	26
03/20/2023	25.3	25.88	24.06	24.22
03/21/2023	24.4	24.68	23.54	24.4
03/22/2023	24.42	24.5	23.54	24
03/23/2023	24.02	24.08	22.82	23.8
03/26/2023	23.8	23.98	23.3	23.48
03/27/2023	23.48	23.48	22.32	22.54
03/28/2023	22.48	22.86	21.8	22.5
03/29/2023	22.54	22.86	22.3	22.58
03/30/2023	22.48	22.58	21.8	22.08
04/02/2023	22.26	22.64	21.3	21.8
04/03/2023	21.92	22.18	21.62	22.02
04/04/2023	22.2	22.62	22.02	22.26
04/05/2023	22.28	22.54	22.18	22.4
04/06/2023	22.42	23.44	22.4	23.44
04/09/2023	23.7	24.4	23.12	23.72
04/10/2023	23.82	24.6	23.38	24.2
04/11/2023	24.3	24.4	23.66	23.66
04/12/2023	23.84	24.18	23.46	23.52
04/13/2023	23.52	23.7	23.34	23.4
04/16/2023	23.46	23.62	22.48	22.6
04/17/2023	22.64	22.98	22.08	22.26
04/18/2023	22.26	22.54	22	22.38
04/19/2023	22.38	22.44	22.16	22.22
04/23/2023	22.22	22.5	22.04	22.04
04/24/2023	22.04	22.2	21.3	21.38
04/25/2023	21.48	21.48	20.5	20.52
04/26/2023	20.54	21.58	20.3	20.9
04/27/2023	20.88	21.44	20.6	20.86
05/01/2023	20.76	20.84	19.8	19.8
05/02/2023	19.8	19.8	18.85	19.4
05/03/2023	19.4	20.26	19.3	20.04
05/04/2023	20.46	21.04	20.26	20.8
05/07/2023	20.78	20.78	20.1	20.48
05/08/2023	20.54	21.14	20.48	21
05/09/2023	20.98	21.52	20.78	20.84
05/10/2023	20.98	22.06	20.96	21.68
05/11/2023	21.7	21.98	20.8	21.2
05/14/2023	20.7	21.46	19.85	20.68
05/15/2023	20.82	22	20.82	21.88
05/16/2023	21.88	22.24	21.62	22.08
05/17/2023	22.26	22.42	21.34	21.8
05/21/2023	21.96	22.18	21.08	21.1
05/22/2023	21.16	22.18	21.16	21.8
05/23/2023	21.98	22.34	20.96	21
05/24/2023	21.2	21.88	20.92	21.74
05/25/2023	21.74	22.6	21.3	21.88
05/28/2023	21.94	22.6	21.6	22.26
05/29/2023	22.36	23.34	22.2	23.2
05/30/2023	23.22	23.88	22.9	23.2
05/31/2023	23.22	24.16	23.22	23.88
06/01/2023	24.02	24.32	23.68	24
06/04/2023	24.26	24.88	24.1	24.58
06/05/2023	24.56	24.72	23.94	24.2
06/06/2023	24.32	25.36	24.28	24.7
06/07/2023	24.72	25.14	24.2	24.3
06/08/2023	24.34	25.6	24.28	25.5
06/11/2023	25.76	26.36	25.6	26.36
06/12/2023	26.4	26.8	25.12	25.5
06/13/2023	25.5	26.14	24.96	25.3
06/14/2023	26.92	26.96	25.72	25.92
06/15/2023	25.9	26.08	25.42	25.42
06/18/2023	25.5	25.7	23.9	24.1
06/19/2023	24.1	24.1	23.3	23.3
06/20/2023	23.6	24.2	23.44	23.54
06/21/2023	23.6	24.82	23.38	24.26
06/22/2023	24.68	25.2	24.2	24.72
06/25/2023	24.82	25.9	24.82	25.66
06/26/2023	25.68	26.68	25.66	26.62
07/02/2023	26.7	27.98	26.7	27.3
07/03/2023	27.6	28.34	27.06	28.26
07/04/2023	28.26	28.34	27.3	28
07/05/2023	28	28.26	27.48	27.58
07/06/2023	27.58	27.7	27.06	27.3
07/09/2023	27.36	28.28	27.22	28.28
07/10/2023	28.78	28.98	27.82	28.28
07/11/2023	28.34	28.5	27.5	27.74
07/12/2023	27.74	28.12	26.9	27.2
07/13/2023	27.2	27.4	26.78	27.14
07/16/2023	27.22	28.26	27.22	28.24
07/17/2023	28.26	28.8	27.4	27.68
07/18/2023	27.7	28.2	26.94	28.2
07/19/2023	28.8	29.58	28.24	29.5
07/20/2023	29.58	30.66	29.26	30.5
07/23/2023	30.94	32.6	30.14	31
07/24/2023	31	31.44	28.8	29
07/25/2023	29	30.32	28.88	30
07/26/2023	30.06	30.38	29.36	30.3
07/27/2023	30.5	30.52	29.82	29.9
07/30/2023	30.2	31.8	30.14	31.06
07/31/2023	31.1	31.48	30.16	30.36
08/01/2023	30.36	30.94	30.2	30.5
08/02/2023	30.5	30.78	29.86	30.26
08/03/2023	30.26	31.08	29.9	30.8
08/06/2023	31.18	32.92	30.9	32.92
08/07/2023	32.96	36.16	32.16	35.54
08/08/2023	35.6	36.08	33.82	35
08/09/2023	35	38.5	34.5	37.3
08/10/2023	37.56	41.02	37.56	41.02
08/13/2023	43.04	44.96	41.4	42
08/14/2023	43.6	46.2	43.6	46.2
08/15/2023	48.5	50	41.58	41.72
08/16/2023	45.86	45.88	43.6	45.88
08/17/2023	47	50.45	46.9	50.45
08/20/2023	50.7	54.95	49.1	50
08/21/2023	50	52.4	47.5	48.6
08/22/2023	48.6	48.96	45.16	45.16
08/23/2023	47.4	49.66	47.1	49.66
08/24/2023	51.25	51.4	45.26	47.7
08/27/2023	47.7	50.45	46.5	47.64
08/28/2023	48	48.34	45.96	46.86
08/30/2023	47.22	51.5	47.02	51.5
08/31/2023	53	56.65	52.1	56.65
09/03/2023	58.9	62.3	58.85	62.3
09/04/2023	64	68	60.85	65.65
09/05/2023	65.65	69	62	63.8
09/06/2023	63.8	64.4	59	59.85
09/07/2023	59.85	62.1	56	58.15
09/10/2023	59	60.5	53.3	55.1
09/11/2023	55.2	59.25	54.6	55
09/12/2023	55.15	57	52.2	53.2
09/13/2023	53.15	53.15	48.98	51.7
09/14/2023	52.1	53.8	49.2	51.95
09/17/2023	52.15	55.95	49.6	51.5
09/18/2023	51.6	54.65	50.3	53.8
09/19/2023	54.05	59.15	53.05	59.15
09/20/2023	59.8	61.05	54.55	59
09/21/2023	59.4	60.7	57.55	57.8
09/24/2023	58.3	61.45	57.8	58.6
09/25/2023	59.85	59.9	55.4	55.55
09/26/2023	55.55	58.45	55.15	57.8
09/27/2023	60.25	63.55	58.55	63.55
09/28/2023	67	68.85	61.35	63.95
10/01/2023	64.25	67	61.7	62
10/02/2023	62.25	62.9	60	61.35
10/03/2023	62	63.55	59.35	59.95
10/04/2023	60.25	61.95	57.7	60.5
10/05/2023	59.7	65.65	58.6	63.7
10/08/2023	61	63	59.35	59.9
10/09/2023	60	64.1	60	63.45
10/10/2023	63.4	63.65	60.25	60.7
10/11/2023	61.4	63.5	56.55	59.25
10/12/2023	59	61.35	55.85	61.35
10/15/2023	61.6	62.1	57.75	57.75
10/16/2023	59.05	60.1	57.5	58.9
10/17/2023	57.2	58.85	55.5	55.5
10/18/2023	56.3	57.35	53.5	53.8
10/19/2023	51.3	53.35	49	50.65
10/22/2023	52	52.85	49.16	50.95
10/23/2023	51	54.25	50.55	53.1
10/24/2023	53.45	53.55	47.8	47.8
10/25/2023	47.94	50.9	46.88	49.48
10/26/2023	50.2	52.05	49.54	51.25
10/29/2023	51.25	51.45	49.56	50
10/30/2023	52	52.5	49.98	50
10/31/2023	50.5	50.95	47	48.34
11/01/2023	49.6	49.8	48.3	48.7
11/02/2023	48.9	49.34	47.58	49.1
11/05/2023	49.5	53.25	49.5	53.25
11/06/2023	54.5	54.65	52.15	52.65
11/07/2023	53.1	55.75	52.65	55
11/08/2023	55.5	58.6	54.1	57.85
11/09/2023	57.8	57.8	55.2	56
11/12/2023	55.75	59	55.2	55.6
11/13/2023	55.2	56.5	53.4	54.4
11/14/2023	54.4	55.2	53.3	55.2
11/15/2023	56.05	60.7	55.4	60.7
11/16/2023	60.95	63.85	58.4	60.8
11/19/2023	64.95	66.85	64.45	66.2
11/20/2023	66.9	71	63.6	69.3
11/21/2023	70	72.5	66.75	67.8
11/22/2023	69	71.35	67.5	68.4
11/23/2023	68.6	70.95	67.15	68
11/26/2023	68.5	68.7	63.75	64.5
11/27/2023	64.5	66.2	62.8	62.8
11/28/2023	62.9	63.05	58.25	58.6
11/29/2023	58.6	61	58.15	58.4
11/30/2023	59.1	60.3	56.2	60.1
12/03/2023	60.45	64.7	60.35	64.3
12/04/2023	64.8	66.2	62.1	62.25
12/05/2023	62.3	62.75	59.65	60.75
12/06/2023	60.75	60.75	58.4	60.1
12/07/2023	60.15	61.75	59.4	59.45
12/10/2023	59.45	60.1	56.7	56.7
12/11/2023	56.7	57.8	56	57.6
12/12/2023	57.6	57.6	53.75	53.8
12/13/2023	55.5	55.75	53.3	55.4
12/14/2023	55.6	56.5	54.65	56.5
12/17/2023	56.15	56.65	53	53
12/18/2023	53.3	54.75	52.8	54.75
12/19/2023	55.6	56.45	52.8	52.8
12/20/2023	52.8	58	52.25	56.5
12/21/2023	55.9	56.55	54.05	56
12/24/2023	55.8	55.8	50.4	52.35
12/25/2023	52.7	55.9	52.7	54.7
12/26/2023	55.85	57.75	55.15	56.2
12/27/2023	58.45	60.9	57.55	60.65
12/28/2023	60.7	62.3	59	62

Menu

Create your free account now!

ORGE: ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş. Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ORGE: ORGE ENERJİ ELEKTRİK TAAHHÜT A.Ş. Historical Data

2023 Historical Chart

Average

Low

High