TATEN
TATLIPINAR ENERJİ ÜRETİM A.Ş. (TATEN)
4.600
₺
-0.170 (%-3.56)
TATEN: TATLIPINAR ENERJİ ÜRETİM A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for TATLIPINAR ENERJİ ÜRETİM A.Ş..
Historical Chart
Loading chart...
Average
OPEN 13.0008
CLOSE 12.9944
Low
LOW 7.89
High
HIGH 23.8875
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 10.35 | 10.575 | 10.195 | 10.51 |
| 01/02/2025 | 10.51 | 10.75 | 10.385 | 10.7 |
| 01/05/2025 | 10.7 | 10.87 | 10.665 | 10.825 |
| 01/06/2025 | 10.825 | 11.055 | 10.755 | 10.955 |
| 01/07/2025 | 10.89 | 10.98 | 10.72 | 10.9 |
| 01/08/2025 | 10.9 | 11.055 | 10.75 | 10.875 |
| 01/09/2025 | 10.875 | 11.2 | 10.775 | 11.195 |
| 01/12/2025 | 11.15 | 11.15 | 10.835 | 10.835 |
| 01/13/2025 | 10.84 | 11.875 | 10.84 | 11.87 |
| 01/14/2025 | 11.77 | 11.805 | 11.365 | 11.55 |
| 01/15/2025 | 11.52 | 12.205 | 11.385 | 12.125 |
| 01/16/2025 | 12 | 12.75 | 11.915 | 12.5 |
| 01/19/2025 | 12.475 | 12.875 | 11.94 | 12.75 |
| 01/20/2025 | 12.725 | 12.8125 | 12.1 | 12.22 |
| 01/21/2025 | 12.225 | 12.95 | 12.185 | 12.75 |
| 01/22/2025 | 12.6625 | 12.825 | 12.195 | 12.375 |
| 01/23/2025 | 12.43 | 12.43 | 11.235 | 11.75 |
| 01/26/2025 | 11.5 | 11.5 | 10.655 | 10.655 |
| 01/27/2025 | 10.755 | 11.13 | 10.535 | 10.74 |
| 01/28/2025 | 10.735 | 10.975 | 10.35 | 10.35 |
| 01/29/2025 | 10.375 | 10.755 | 10.365 | 10.5 |
| 01/30/2025 | 10.57 | 11.06 | 10.555 | 10.805 |
| 02/02/2025 | 10.765 | 11.335 | 10.56 | 11.06 |
| 02/03/2025 | 11.26 | 11.375 | 10.665 | 11.12 |
| 02/04/2025 | 11.105 | 11.325 | 10.755 | 11.12 |
| 02/05/2025 | 11.12 | 12.125 | 11.1 | 12.12 |
| 02/06/2025 | 12.065 | 12.6875 | 11.79 | 12.625 |
| 02/09/2025 | 12.575 | 13.05 | 12.425 | 12.875 |
| 02/10/2025 | 12.8625 | 13.3125 | 12.215 | 12.215 |
| 02/11/2025 | 12.215 | 12.405 | 11.195 | 11.25 |
| 02/12/2025 | 11.325 | 11.525 | 11.035 | 11.2 |
| 02/13/2025 | 11.2 | 11.345 | 10.685 | 10.685 |
| 02/16/2025 | 10.7 | 11.195 | 10.695 | 10.885 |
| 02/17/2025 | 10.825 | 11.125 | 10.825 | 11.01 |
| 02/18/2025 | 11.01 | 11.22 | 10.92 | 11.055 |
| 02/19/2025 | 11.055 | 11.315 | 10.975 | 11.15 |
| 02/20/2025 | 11.15 | 11.245 | 10.775 | 10.795 |
| 02/23/2025 | 10.805 | 11.275 | 10.805 | 11.275 |
| 02/24/2025 | 11.275 | 11.335 | 10.81 | 10.81 |
| 02/25/2025 | 10.895 | 11.305 | 10.355 | 11.28 |
| 02/26/2025 | 11.2 | 11.345 | 10.795 | 10.96 |
| 02/27/2025 | 10.955 | 10.985 | 10.47 | 10.47 |
| 03/02/2025 | 10.505 | 10.665 | 10.225 | 10.485 |
| 03/03/2025 | 10.5 | 10.59 | 10.245 | 10.245 |
| 03/04/2025 | 10.425 | 10.48 | 9.905 | 9.95 |
| 03/05/2025 | 9.975 | 10.175 | 9.95 | 10.08 |
| 03/06/2025 | 10.13 | 10.195 | 9.965 | 10.055 |
| 03/09/2025 | 10.055 | 10.85 | 10.035 | 10.73 |
| 03/10/2025 | 10.735 | 10.79 | 10.39 | 10.465 |
| 03/11/2025 | 10.47 | 10.525 | 10.11 | 10.15 |
| 03/12/2025 | 10.205 | 10.6 | 10.175 | 10.555 |
| 03/13/2025 | 10.55 | 10.665 | 10.345 | 10.475 |
| 03/16/2025 | 10.5 | 10.565 | 10.305 | 10.395 |
| 03/17/2025 | 10.415 | 10.46 | 10.06 | 10.075 |
| 03/18/2025 | 9.42 | 9.66 | 9.07 | 9.07 |
| 03/19/2025 | 8.88 | 9.16 | 8.635 | 8.765 |
| 03/20/2025 | 8.765 | 8.815 | 7.89 | 8.28 |
| 03/23/2025 | 8.33 | 8.625 | 8.19 | 8.52 |
| 03/24/2025 | 8.675 | 8.82 | 8.525 | 8.735 |
| 03/25/2025 | 8.735 | 8.925 | 8.595 | 8.75 |
| 03/26/2025 | 8.775 | 9.195 | 8.755 | 8.995 |
| 03/27/2025 | 8.995 | 9.19 | 8.825 | 9.175 |
| 04/01/2025 | 9.175 | 9.38 | 8.985 | 9.205 |
| 04/02/2025 | 9.2 | 9.295 | 8.95 | 9.07 |
| 04/03/2025 | 9.07 | 9.235 | 8.865 | 9.125 |
| 04/06/2025 | 9 | 9.145 | 8.66 | 9.03 |
| 04/07/2025 | 9.135 | 9.45 | 9.03 | 9.345 |
| 04/08/2025 | 9.345 | 9.465 | 9.08 | 9.22 |
| 04/09/2025 | 9.345 | 9.67 | 9.175 | 9.2 |
| 04/10/2025 | 9.21 | 10.115 | 9.135 | 9.545 |
| 04/13/2025 | 9.7 | 10.435 | 9.68 | 10.36 |
| 04/14/2025 | 10.365 | 10.825 | 10.14 | 10.335 |
| 04/15/2025 | 10.395 | 10.595 | 10.05 | 10.13 |
| 04/16/2025 | 10.15 | 10.45 | 9.815 | 9.995 |
| 04/17/2025 | 9.925 | 10.145 | 9.57 | 9.57 |
| 04/20/2025 | 9.57 | 9.955 | 9.57 | 9.87 |
| 04/21/2025 | 9.905 | 9.975 | 9.63 | 9.665 |
| 04/23/2025 | 9.595 | 9.76 | 9.35 | 9.645 |
| 04/24/2025 | 9.645 | 9.815 | 9.625 | 9.775 |
| 04/27/2025 | 9.75 | 10.01 | 9.625 | 9.78 |
| 04/28/2025 | 9.75 | 9.965 | 9.59 | 9.9 |
| 04/29/2025 | 10.19 | 10.29 | 9.95 | 10.085 |
| 05/01/2025 | 10.01 | 10.095 | 9.815 | 10 |
| 05/04/2025 | 9.875 | 10.42 | 9.875 | 10.07 |
| 05/05/2025 | 10.075 | 10.22 | 9.825 | 10.005 |
| 05/06/2025 | 10.1 | 10.115 | 9.865 | 9.97 |
| 05/07/2025 | 9.995 | 10.31 | 9.995 | 10.075 |
| 05/08/2025 | 10.075 | 10.225 | 9.94 | 10.12 |
| 05/11/2025 | 10.115 | 10.285 | 10.04 | 10.115 |
| 05/12/2025 | 10.105 | 10.11 | 9.925 | 9.98 |
| 05/13/2025 | 10 | 10.24 | 9.985 | 10 |
| 05/14/2025 | 10.015 | 10.295 | 10.015 | 10.125 |
| 05/15/2025 | 10.145 | 10.49 | 10.045 | 10.33 |
| 05/19/2025 | 10.5 | 10.64 | 10.26 | 10.29 |
| 05/20/2025 | 10.305 | 10.6 | 10.17 | 10.505 |
| 05/21/2025 | 10.505 | 10.64 | 10.455 | 10.55 |
| 05/22/2025 | 10.6 | 10.665 | 10.375 | 10.375 |
| 05/25/2025 | 10.5 | 10.855 | 10.395 | 10.71 |
| 05/26/2025 | 10.71 | 10.775 | 10.295 | 10.39 |
| 05/27/2025 | 10.425 | 10.635 | 10.315 | 10.56 |
| 05/28/2025 | 10.525 | 10.7 | 10.355 | 10.355 |
| 05/29/2025 | 10.355 | 10.57 | 10.14 | 10.45 |
| 06/01/2025 | 10.45 | 10.505 | 9.93 | 9.935 |
| 06/02/2025 | 9.95 | 10.245 | 9.94 | 10.1 |
| 06/03/2025 | 10.2 | 10.4 | 10.03 | 10.325 |
| 06/04/2025 | 10.325 | 10.42 | 10.245 | 10.26 |
| 06/09/2025 | 10.285 | 10.575 | 10.285 | 10.46 |
| 06/10/2025 | 10.475 | 10.625 | 10.185 | 10.185 |
| 06/11/2025 | 10.185 | 10.895 | 10.025 | 10.63 |
| 06/12/2025 | 10.205 | 10.435 | 9.935 | 10.32 |
| 06/15/2025 | 10.255 | 11.35 | 10.215 | 11.28 |
| 06/16/2025 | 11.24 | 12.03 | 11.165 | 11.375 |
| 06/17/2025 | 11.37 | 11.725 | 10.89 | 10.925 |
| 06/18/2025 | 11.075 | 11.075 | 10.535 | 10.535 |
| 06/19/2025 | 10.625 | 10.85 | 10.305 | 10.51 |
| 06/22/2025 | 10.51 | 11.28 | 10.38 | 10.975 |
| 06/23/2025 | 11.025 | 11.3 | 10.69 | 10.77 |
| 06/24/2025 | 10.77 | 10.885 | 10.51 | 10.525 |
| 06/25/2025 | 10.57 | 10.81 | 10.5 | 10.64 |
| 06/26/2025 | 10.64 | 11.11 | 10.61 | 11.055 |
| 06/29/2025 | 11.075 | 11.23 | 10.805 | 10.85 |
| 06/30/2025 | 10.85 | 11.045 | 10.68 | 10.85 |
| 07/01/2025 | 10.85 | 11.095 | 10.69 | 10.71 |
| 07/02/2025 | 10.74 | 11.45 | 10.74 | 11.175 |
| 07/03/2025 | 11.175 | 11.475 | 11.08 | 11.295 |
| 07/06/2025 | 11.255 | 11.39 | 10.945 | 10.975 |
| 07/07/2025 | 11.02 | 11.065 | 10.73 | 10.73 |
| 07/08/2025 | 10.88 | 11.08 | 10.755 | 10.995 |
| 07/09/2025 | 11.01 | 11.275 | 11.01 | 11.215 |
| 07/10/2025 | 11.3 | 11.35 | 10.875 | 11.08 |
| 07/13/2025 | 11.08 | 11.27 | 10.895 | 11.1 |
| 07/15/2025 | 11.125 | 11.285 | 10.735 | 10.895 |
| 07/16/2025 | 10.91 | 11.07 | 10.9 | 10.955 |
| 07/17/2025 | 10.95 | 11.07 | 10.865 | 10.9 |
| 07/20/2025 | 10.91 | 11.21 | 10.91 | 11.05 |
| 07/21/2025 | 11.075 | 11.695 | 10.995 | 11.59 |
| 07/22/2025 | 11.59 | 12.215 | 11.41 | 11.875 |
| 07/23/2025 | 11.89 | 12.45 | 11.875 | 11.985 |
| 07/24/2025 | 11.995 | 12.5 | 11.66 | 12.28 |
| 07/27/2025 | 12.285 | 12.775 | 12.025 | 12.45 |
| 07/28/2025 | 12.46 | 12.9125 | 11.8 | 11.85 |
| 07/29/2025 | 11.87 | 12.17 | 11.66 | 11.75 |
| 07/30/2025 | 11.765 | 12.425 | 11.765 | 12.295 |
| 07/31/2025 | 12.29 | 13.3375 | 12.185 | 13 |
| 08/03/2025 | 13 | 13.2 | 12.75 | 12.925 |
| 08/04/2025 | 12.9625 | 13.1625 | 12.675 | 12.7125 |
| 08/05/2025 | 12.6625 | 13.0375 | 12.575 | 12.775 |
| 08/06/2025 | 12.775 | 12.925 | 12.21 | 12.21 |
| 08/07/2025 | 12.275 | 12.675 | 12.15 | 12.43 |
| 08/10/2025 | 12.485 | 13.1375 | 12.305 | 12.9 |
| 08/11/2025 | 13 | 13.0875 | 12.395 | 12.395 |
| 08/12/2025 | 12.485 | 12.775 | 12.375 | 12.5625 |
| 08/13/2025 | 12.575 | 12.725 | 12.16 | 12.175 |
| 08/14/2025 | 12.175 | 12.42 | 11.975 | 12.41 |
| 08/17/2025 | 12.395 | 12.5 | 11.98 | 12.445 |
| 08/18/2025 | 12.495 | 12.6375 | 12.295 | 12.435 |
| 08/19/2025 | 12.44 | 12.85 | 12.39 | 12.625 |
| 08/20/2025 | 12.7 | 13.8875 | 12.425 | 13.8875 |
| 08/21/2025 | 14.5 | 15.275 | 14.35 | 14.85 |
| 08/24/2025 | 14.85 | 15.575 | 14.7 | 14.725 |
| 08/25/2025 | 14.5 | 14.825 | 14.4375 | 14.4375 |
| 08/26/2025 | 14.4375 | 14.625 | 14.075 | 14.075 |
| 08/27/2025 | 14.075 | 14.4 | 13.7375 | 14 |
| 08/28/2025 | 14.1 | 15 | 13.975 | 14.4375 |
| 08/31/2025 | 14.95 | 15.25 | 14.025 | 14.175 |
| 09/01/2025 | 14.3 | 14.5 | 13.5875 | 14.2125 |
| 09/02/2025 | 14.25 | 14.775 | 13.925 | 14.325 |
| 09/03/2025 | 14.5 | 14.7 | 14.25 | 14.25 |
| 09/04/2025 | 14.4125 | 14.4125 | 13.9125 | 14.0125 |
| 09/07/2025 | 13.8125 | 14.2125 | 13.6875 | 14 |
| 09/08/2025 | 14 | 14.125 | 13.3125 | 13.3125 |
| 09/09/2025 | 13.425 | 13.5125 | 12.875 | 12.975 |
| 09/10/2025 | 12.9875 | 14.25 | 12.9875 | 13.5 |
| 09/11/2025 | 13.55 | 13.8125 | 12.9125 | 13.45 |
| 09/14/2025 | 13.45 | 14.05 | 13.35 | 13.9625 |
| 09/15/2025 | 14.05 | 15 | 13.9375 | 14.9 |
| 09/16/2025 | 14.925 | 15.9125 | 14.8875 | 15.3375 |
| 09/17/2025 | 15.3375 | 15.6625 | 14.8375 | 14.8375 |
| 09/18/2025 | 14.8125 | 14.9375 | 14.0875 | 14.6625 |
| 09/21/2025 | 14.75 | 14.875 | 14.6375 | 14.6375 |
| 09/22/2025 | 14.525 | 14.875 | 14.25 | 14.7875 |
| 09/23/2025 | 14.825 | 16.2625 | 14.825 | 16.2625 |
| 09/24/2025 | 16.4625 | 17.8875 | 16.1125 | 17.8875 |
| 09/25/2025 | 17.95 | 18.7625 | 17.875 | 18 |
| 09/28/2025 | 18 | 18.3875 | 17.2625 | 17.3125 |
| 09/29/2025 | 17.35 | 19.0375 | 17.075 | 19.0375 |
| 09/30/2025 | 19.2125 | 20.9375 | 17.7625 | 20.9375 |
| 10/01/2025 | 21.025 | 22.625 | 20.375 | 20.375 |
| 10/02/2025 | 20.25 | 21.125 | 19.375 | 20.5625 |
| 10/05/2025 | 20.5625 | 20.6875 | 19.8625 | 19.8625 |
| 10/06/2025 | 19.875 | 20.8125 | 19.5 | 19.5125 |
| 10/07/2025 | 19.525 | 20.225 | 19.0875 | 19.25 |
| 10/08/2025 | 19.3125 | 20.4625 | 19.275 | 19.7875 |
| 10/09/2025 | 19.825 | 21.725 | 19.825 | 21.6375 |
| 10/12/2025 | 21.75 | 21.825 | 19.9875 | 19.9875 |
| 10/13/2025 | 20.0375 | 20.5 | 19.725 | 19.8 |
| 10/14/2025 | 19.825 | 20.45 | 19.7 | 19.7 |
| 10/15/2025 | 19.725 | 20.7125 | 19.725 | 20.125 |
| 10/16/2025 | 20.125 | 20.1875 | 18.9625 | 19.975 |
| 10/19/2025 | 19.975 | 20.9 | 19.85 | 20.4875 |
| 10/20/2025 | 20.5 | 21.175 | 20.0875 | 20.0875 |
| 10/21/2025 | 20.125 | 20.5 | 19.9625 | 20 |
| 10/22/2025 | 20.0625 | 21.5625 | 20.0625 | 21.2 |
| 10/23/2025 | 21.125 | 21.15 | 20 | 20 |
| 10/26/2025 | 20.0125 | 20.3 | 19.325 | 19.375 |
| 10/27/2025 | 19.375 | 20.1 | 19.1875 | 19.675 |
| 10/29/2025 | 19.8625 | 20.45 | 19.775 | 20.0875 |
| 10/30/2025 | 20.125 | 20.3 | 19.625 | 19.875 |
| 11/02/2025 | 19.8875 | 20.5 | 19.5625 | 20.05 |
| 11/03/2025 | 20.1625 | 21.1125 | 19.1625 | 20.3125 |
| 11/04/2025 | 20.325 | 22.3 | 20.1625 | 22.1 |
| 11/05/2025 | 22.15 | 23.8875 | 21.2625 | 22.6875 |
| 11/06/2025 | 22.6875 | 23.75 | 20.425 | 20.425 |
| 11/09/2025 | 20.525 | 20.7 | 18.3875 | 19.5 |
| 11/10/2025 | 19.9 | 20.96 | 17.55 | 17.67 |
| 11/11/2025 | 17.81 | 18.25 | 16.76 | 17.02 |
| 11/12/2025 | 17.12 | 17.42 | 15.77 | 16 |
| 11/13/2025 | 16.15 | 16.98 | 15.58 | 16.98 |
| 11/16/2025 | 17 | 17.79 | 16.8 | 16.96 |
| 11/17/2025 | 17 | 17.56 | 16.18 | 16.99 |
| 11/18/2025 | 17.02 | 17.43 | 16.66 | 16.77 |
| 11/19/2025 | 16.99 | 17.3 | 16.48 | 16.48 |
| 11/20/2025 | 16.49 | 16.57 | 16.09 | 16.1 |
| 11/23/2025 | 16.1 | 16.48 | 15.5 | 15.85 |
| 11/24/2025 | 15.82 | 16.3 | 15.51 | 15.67 |
| 11/25/2025 | 15.71 | 16.17 | 15.67 | 15.7 |
| 11/26/2025 | 15.71 | 16.57 | 15.63 | 15.91 |
| 11/27/2025 | 15.91 | 16.01 | 15.52 | 15.72 |
| 11/30/2025 | 15.77 | 16.34 | 15.77 | 16 |
| 12/01/2025 | 16.05 | 16.24 | 15.98 | 15.98 |
| 12/02/2025 | 16.04 | 16.2 | 15.59 | 15.65 |
| 12/03/2025 | 15.69 | 15.88 | 14.4 | 14.42 |
| 12/04/2025 | 14.44 | 15.86 | 14.21 | 15.86 |
| 12/07/2025 | 16.3 | 17 | 15.66 | 15.66 |
| 12/08/2025 | 15.66 | 16.89 | 15.66 | 16.38 |
| 12/09/2025 | 16.46 | 17.56 | 16.11 | 16.13 |
| 12/10/2025 | 16.16 | 17.74 | 15.76 | 16.32 |
| 12/11/2025 | 16.5 | 17.95 | 16.11 | 17.95 |
| 12/14/2025 | 19 | 19.74 | 16.16 | 16.16 |
| 12/15/2025 | 15.17 | 16.22 | 14.62 | 16.22 |
| 12/16/2025 | 16.22 | 16.3 | 14.6 | 14.6 |
| 12/17/2025 | 14.52 | 14.64 | 13.19 | 14.64 |
| 12/18/2025 | 14 | 14.8 | 13.8 | 14.8 |
| 12/21/2025 | 14.7 | 14.75 | 13.42 | 13.45 |
| 12/22/2025 | 13.4 | 13.42 | 12.11 | 12.11 |
| 12/23/2025 | 12.11 | 13.2 | 12.11 | 12.63 |
| 12/24/2025 | 12.57 | 13.89 | 12 | 13.89 |
| 12/25/2025 | 13.9 | 14.53 | 12.51 | 13.18 |
| 12/28/2025 | 12.8 | 13.28 | 11.87 | 11.87 |
| 12/29/2025 | 11.6 | 12.38 | 11.04 | 12.32 |
| 12/30/2025 | 11.9 | 12.8 | 11.78 | 12.8 |