ZEDUR
ZEDUR ENERJİ ELEKTRİK ÜRETİM A.Ş.
15:10:01
9.76 ₺
-0.050 (%-0.51)
Previous Close: 9.81·
Volatility: 3.870
Day Low₺9.71
Day High₺10.09
Market Data
Spot Rate
B:9.76
A:9.82
Week over week (WoW)
-3.94%
Month over month (MoM)
+1.88%
Year to date (YTD)
+20.35%
Year over year (YoY)
+33.70%
ZEDUR: ZEDUR ENERJİ ELEKTRİK ÜRETİM A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.5877
CLOSE 0.586
Low
LOW 0.3791
High
HIGH 1.133
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.5908 | 0.6009 | 0.578 | 0.5994 |
| 01/02/2019 | 0.5951 | 0.6009 | 0.5536 | 0.5937 |
| 01/03/2019 | 0.5937 | 0.5966 | 0.578 | 0.5937 |
| 01/06/2019 | 0.5966 | 0.6195 | 0.5894 | 0.6166 |
| 01/07/2019 | 0.6195 | 0.6495 | 0.608 | 0.6466 |
| 01/08/2019 | 0.6481 | 0.6552 | 0.5794 | 0.6009 |
| 01/09/2019 | 0.6009 | 0.608 | 0.5937 | 0.5937 |
| 01/10/2019 | 0.5937 | 0.6052 | 0.5894 | 0.5951 |
| 01/13/2019 | 0.5937 | 0.598 | 0.5694 | 0.5823 |
| 01/14/2019 | 0.5837 | 0.588 | 0.578 | 0.5794 |
| 01/15/2019 | 0.5608 | 0.5794 | 0.5579 | 0.5694 |
| 01/16/2019 | 0.5722 | 0.6824 | 0.5722 | 0.6824 |
| 01/17/2019 | 0.6996 | 0.8183 | 0.6996 | 0.7296 |
| 01/20/2019 | 0.7167 | 0.7282 | 0.6223 | 0.6581 |
| 01/21/2019 | 0.6581 | 0.7368 | 0.6266 | 0.6624 |
| 01/22/2019 | 0.6652 | 0.7153 | 0.6466 | 0.6481 |
| 01/23/2019 | 0.6452 | 0.6881 | 0.6109 | 0.6581 |
| 01/24/2019 | 0.6667 | 0.6667 | 0.6438 | 0.6552 |
| 01/27/2019 | 0.6609 | 0.6738 | 0.6524 | 0.6567 |
| 01/28/2019 | 0.6652 | 0.6753 | 0.6352 | 0.6381 |
| 01/29/2019 | 0.6338 | 0.6366 | 0.6209 | 0.6209 |
| 01/30/2019 | 0.6309 | 0.6695 | 0.6252 | 0.6295 |
| 01/31/2019 | 0.6295 | 0.6395 | 0.6252 | 0.6252 |
| 02/03/2019 | 0.6295 | 0.6438 | 0.6266 | 0.6352 |
| 02/04/2019 | 0.6352 | 0.6466 | 0.6309 | 0.6338 |
| 02/05/2019 | 0.6438 | 0.6438 | 0.6266 | 0.6309 |
| 02/06/2019 | 0.6409 | 0.6438 | 0.6295 | 0.6295 |
| 02/07/2019 | 0.6309 | 0.6381 | 0.6223 | 0.6309 |
| 02/10/2019 | 0.6423 | 0.6781 | 0.6338 | 0.6624 |
| 02/11/2019 | 0.6652 | 0.6753 | 0.6495 | 0.6624 |
| 02/12/2019 | 0.6638 | 0.6724 | 0.6552 | 0.6624 |
| 02/13/2019 | 0.6638 | 0.6652 | 0.6481 | 0.6581 |
| 02/14/2019 | 0.6581 | 0.6938 | 0.6581 | 0.6896 |
| 02/17/2019 | 0.6996 | 0.6996 | 0.671 | 0.6795 |
| 02/18/2019 | 0.6795 | 0.7854 | 0.6795 | 0.721 |
| 02/19/2019 | 0.7253 | 0.7368 | 0.6967 | 0.701 |
| 02/20/2019 | 0.7153 | 0.7253 | 0.6967 | 0.7024 |
| 02/21/2019 | 0.7196 | 0.7196 | 0.6795 | 0.6981 |
| 02/24/2019 | 0.6981 | 0.7167 | 0.6953 | 0.6953 |
| 02/25/2019 | 0.6953 | 0.6996 | 0.6881 | 0.6953 |
| 02/26/2019 | 0.6953 | 0.7439 | 0.6953 | 0.7167 |
| 02/27/2019 | 0.7282 | 0.7697 | 0.721 | 0.7611 |
| 02/28/2019 | 0.7582 | 0.8441 | 0.7496 | 0.8441 |
| 03/03/2019 | 0.8441 | 0.8712 | 0.8326 | 0.8555 |
| 03/04/2019 | 0.8584 | 0.9142 | 0.8298 | 0.8484 |
| 03/05/2019 | 0.8569 | 0.8727 | 0.8298 | 0.8441 |
| 03/06/2019 | 0.8512 | 0.8584 | 0.8369 | 0.8469 |
| 03/07/2019 | 0.8512 | 0.8555 | 0.8412 | 0.8526 |
| 03/10/2019 | 0.8526 | 0.8655 | 0.8298 | 0.8541 |
| 03/11/2019 | 0.8469 | 0.8526 | 0.8355 | 0.8441 |
| 03/12/2019 | 0.8469 | 0.8512 | 0.824 | 0.8426 |
| 03/13/2019 | 0.8555 | 0.8727 | 0.8298 | 0.8598 |
| 03/14/2019 | 0.8598 | 0.9413 | 0.8598 | 0.8784 |
| 03/17/2019 | 0.8913 | 0.9585 | 0.8856 | 0.9299 |
| 03/18/2019 | 0.927 | 1.0014 | 0.917 | 0.9185 |
| 03/19/2019 | 0.9313 | 0.9356 | 0.834 | 0.8412 |
| 03/20/2019 | 0.8426 | 0.8655 | 0.8326 | 0.8526 |
| 03/21/2019 | 0.8541 | 0.8755 | 0.8298 | 0.8426 |
| 03/24/2019 | 0.8555 | 0.8927 | 0.8226 | 0.8927 |
| 03/25/2019 | 0.8927 | 0.9371 | 0.8584 | 0.9313 |
| 03/26/2019 | 0.9413 | 0.9413 | 0.8798 | 0.9013 |
| 03/27/2019 | 0.8927 | 0.9385 | 0.8927 | 0.9056 |
| 03/28/2019 | 0.9256 | 0.9299 | 0.8999 | 0.9084 |
| 03/31/2019 | 0.9099 | 0.927 | 0.8941 | 0.9156 |
| 04/01/2019 | 0.9828 | 0.9828 | 0.917 | 0.917 |
| 04/02/2019 | 0.9399 | 1.01 | 0.8727 | 0.9914 |
| 04/03/2019 | 0.9914 | 1.03 | 0.9871 | 1.0014 |
| 04/04/2019 | 1.0014 | 1.0587 | 0.9928 | 1.0072 |
| 04/07/2019 | 1.0072 | 1.0229 | 0.9928 | 0.9971 |
| 04/08/2019 | 0.9986 | 1.0057 | 0.98 | 0.9943 |
| 04/09/2019 | 1.0014 | 1.0014 | 0.9857 | 0.99 |
| 04/10/2019 | 0.9971 | 1.03 | 0.9428 | 1.0043 |
| 04/11/2019 | 1.0043 | 1.0229 | 0.9828 | 0.9928 |
| 04/14/2019 | 0.9871 | 1.0014 | 0.9442 | 0.9442 |
| 04/15/2019 | 0.9285 | 0.9728 | 0.927 | 0.9442 |
| 04/16/2019 | 0.9428 | 1.0572 | 0.9385 | 1.0014 |
| 04/17/2019 | 1.073 | 1.133 | 0.8011 | 0.8011 |
| 04/18/2019 | 0.7225 | 0.7411 | 0.6795 | 0.6853 |
| 04/21/2019 | 0.6881 | 0.7582 | 0.6781 | 0.7296 |
| 04/23/2019 | 0.7296 | 0.8011 | 0.5837 | 0.5837 |
| 04/24/2019 | 0.5837 | 0.6009 | 0.4864 | 0.495 |
| 04/25/2019 | 0.5007 | 0.5408 | 0.4649 | 0.4878 |
| 04/28/2019 | 0.4878 | 0.515 | 0.4821 | 0.5007 |
| 04/29/2019 | 0.505 | 0.5064 | 0.4864 | 0.4921 |
| 05/01/2019 | 0.4921 | 0.4921 | 0.4735 | 0.4764 |
| 05/02/2019 | 0.4764 | 0.4893 | 0.4292 | 0.4678 |
| 05/05/2019 | 0.4578 | 0.4578 | 0.4206 | 0.4292 |
| 05/06/2019 | 0.412 | 0.4521 | 0.412 | 0.422 |
| 05/07/2019 | 0.4249 | 0.4335 | 0.4092 | 0.4163 |
| 05/08/2019 | 0.4192 | 0.4192 | 0.3963 | 0.3963 |
| 05/09/2019 | 0.3991 | 0.402 | 0.3848 | 0.3891 |
| 05/12/2019 | 0.3877 | 0.4464 | 0.3791 | 0.4278 |
| 05/13/2019 | 0.432 | 0.4449 | 0.4063 | 0.4077 |
| 05/14/2019 | 0.4077 | 0.4163 | 0.3948 | 0.402 |
| 05/15/2019 | 0.4034 | 0.4092 | 0.3977 | 0.4006 |
| 05/16/2019 | 0.4049 | 0.4807 | 0.3977 | 0.4464 |
| 05/19/2019 | 0.4535 | 0.4564 | 0.4177 | 0.422 |
| 05/20/2019 | 0.4235 | 0.4235 | 0.4063 | 0.4134 |
| 05/21/2019 | 0.4134 | 0.4506 | 0.4063 | 0.432 |
| 05/22/2019 | 0.432 | 0.4406 | 0.4192 | 0.4206 |
| 05/23/2019 | 0.422 | 0.4278 | 0.4149 | 0.4177 |
| 05/26/2019 | 0.4177 | 0.4349 | 0.4177 | 0.4263 |
| 05/27/2019 | 0.4292 | 0.4349 | 0.4249 | 0.4292 |
| 05/28/2019 | 0.4278 | 0.4406 | 0.4278 | 0.4349 |
| 05/29/2019 | 0.4392 | 0.4506 | 0.4335 | 0.4449 |
| 05/30/2019 | 0.4492 | 0.4549 | 0.4435 | 0.4449 |
| 06/02/2019 | 0.4464 | 0.4506 | 0.4406 | 0.4506 |
| 06/06/2019 | 0.4506 | 0.5308 | 0.4506 | 0.4864 |
| 06/09/2019 | 0.4864 | 0.5036 | 0.4449 | 0.4735 |
| 06/10/2019 | 0.4735 | 0.4793 | 0.4607 | 0.4707 |
| 06/11/2019 | 0.4707 | 0.4793 | 0.4635 | 0.475 |
| 06/12/2019 | 0.475 | 0.485 | 0.4692 | 0.475 |
| 06/13/2019 | 0.4764 | 0.4778 | 0.4649 | 0.4678 |
| 06/16/2019 | 0.4649 | 0.4735 | 0.4621 | 0.4678 |
| 06/17/2019 | 0.4678 | 0.4793 | 0.4649 | 0.4692 |
| 06/18/2019 | 0.4692 | 0.4721 | 0.4578 | 0.4607 |
| 06/19/2019 | 0.4607 | 0.4735 | 0.4607 | 0.4621 |
| 06/20/2019 | 0.4635 | 0.4649 | 0.4521 | 0.4549 |
| 06/23/2019 | 0.4592 | 0.4649 | 0.4521 | 0.4549 |
| 06/24/2019 | 0.4549 | 0.4678 | 0.4492 | 0.4535 |
| 06/25/2019 | 0.4549 | 0.4621 | 0.4506 | 0.4549 |
| 06/26/2019 | 0.4535 | 0.4578 | 0.4492 | 0.4506 |
| 06/27/2019 | 0.4506 | 0.4521 | 0.4464 | 0.4521 |
| 06/30/2019 | 0.4521 | 0.4592 | 0.4492 | 0.4521 |
| 07/01/2019 | 0.4535 | 0.4649 | 0.4506 | 0.4549 |
| 07/02/2019 | 0.4564 | 0.4578 | 0.4478 | 0.4521 |
| 07/03/2019 | 0.4549 | 0.4549 | 0.4421 | 0.4435 |
| 07/04/2019 | 0.4449 | 0.4464 | 0.4335 | 0.4349 |
| 07/07/2019 | 0.4335 | 0.4335 | 0.4235 | 0.4249 |
| 07/08/2019 | 0.4278 | 0.4921 | 0.4263 | 0.4478 |
| 07/09/2019 | 0.4521 | 0.4735 | 0.4421 | 0.4449 |
| 07/10/2019 | 0.4449 | 0.4721 | 0.4421 | 0.4692 |
| 07/11/2019 | 0.475 | 0.4807 | 0.4492 | 0.4506 |
| 07/15/2019 | 0.4521 | 0.4635 | 0.4506 | 0.4535 |
| 07/16/2019 | 0.4578 | 0.4578 | 0.4521 | 0.4535 |
| 07/17/2019 | 0.4535 | 0.4692 | 0.4521 | 0.4592 |
| 07/18/2019 | 0.4607 | 0.4621 | 0.4535 | 0.4578 |
| 07/21/2019 | 0.4578 | 0.4621 | 0.4521 | 0.4535 |
| 07/22/2019 | 0.4549 | 0.4607 | 0.4506 | 0.4564 |
| 07/23/2019 | 0.4578 | 0.4592 | 0.4521 | 0.4535 |
| 07/24/2019 | 0.4549 | 0.4621 | 0.4506 | 0.4506 |
| 07/25/2019 | 0.4535 | 0.4549 | 0.4492 | 0.4535 |
| 07/28/2019 | 0.4535 | 0.4979 | 0.4521 | 0.4692 |
| 07/29/2019 | 0.4707 | 0.4764 | 0.4621 | 0.4649 |
| 07/30/2019 | 0.4649 | 0.4678 | 0.4549 | 0.4564 |
| 07/31/2019 | 0.4564 | 0.4649 | 0.4535 | 0.4592 |
| 08/01/2019 | 0.4592 | 0.4621 | 0.4549 | 0.4549 |
| 08/04/2019 | 0.4549 | 0.4578 | 0.4521 | 0.4535 |
| 08/05/2019 | 0.4578 | 0.4692 | 0.4535 | 0.4535 |
| 08/06/2019 | 0.4535 | 0.4564 | 0.4421 | 0.4435 |
| 08/07/2019 | 0.4435 | 0.4492 | 0.4406 | 0.4449 |
| 08/08/2019 | 0.4464 | 0.4535 | 0.4435 | 0.4506 |
| 08/14/2019 | 0.4478 | 0.4478 | 0.4421 | 0.4464 |
| 08/15/2019 | 0.4492 | 0.4506 | 0.4435 | 0.4478 |
| 08/18/2019 | 0.4506 | 0.4521 | 0.4464 | 0.4478 |
| 08/19/2019 | 0.4478 | 0.4578 | 0.4478 | 0.4506 |
| 08/20/2019 | 0.4506 | 0.4549 | 0.4492 | 0.4506 |
| 08/21/2019 | 0.4521 | 0.4621 | 0.4478 | 0.4592 |
| 08/22/2019 | 0.4607 | 0.4721 | 0.4564 | 0.4721 |
| 08/25/2019 | 0.4721 | 0.4764 | 0.4635 | 0.4649 |
| 08/26/2019 | 0.4664 | 0.4678 | 0.4607 | 0.4635 |
| 08/27/2019 | 0.4635 | 0.4793 | 0.4592 | 0.4649 |
| 08/28/2019 | 0.4621 | 0.4692 | 0.4621 | 0.4664 |
| 09/01/2019 | 0.4664 | 0.4721 | 0.4635 | 0.4721 |
| 09/02/2019 | 0.4721 | 0.4793 | 0.4578 | 0.4649 |
| 09/03/2019 | 0.4607 | 0.4664 | 0.4592 | 0.4649 |
| 09/04/2019 | 0.4664 | 0.485 | 0.4621 | 0.4793 |
| 09/05/2019 | 0.4835 | 0.4907 | 0.4735 | 0.4778 |
| 09/08/2019 | 0.4793 | 0.4835 | 0.4778 | 0.4793 |
| 09/09/2019 | 0.4793 | 0.4878 | 0.4793 | 0.4835 |
| 09/10/2019 | 0.4835 | 0.4993 | 0.4793 | 0.4864 |
| 09/11/2019 | 0.4864 | 0.4864 | 0.4807 | 0.4807 |
| 09/12/2019 | 0.4821 | 0.4878 | 0.4793 | 0.485 |
| 09/15/2019 | 0.485 | 0.505 | 0.4835 | 0.4979 |
| 09/16/2019 | 0.495 | 0.505 | 0.4936 | 0.495 |
| 09/17/2019 | 0.4993 | 0.5064 | 0.4878 | 0.505 |
| 09/18/2019 | 0.5107 | 0.5422 | 0.5079 | 0.5122 |
| 09/19/2019 | 0.5093 | 0.5165 | 0.4893 | 0.4921 |
| 09/22/2019 | 0.4921 | 0.5064 | 0.4864 | 0.5021 |
| 09/23/2019 | 0.5136 | 0.5207 | 0.5007 | 0.5021 |
| 09/24/2019 | 0.5036 | 0.505 | 0.4964 | 0.4993 |
| 09/25/2019 | 0.4993 | 0.5007 | 0.4921 | 0.4964 |
| 09/26/2019 | 0.4964 | 0.5036 | 0.4921 | 0.4993 |
| 09/29/2019 | 0.5021 | 0.5122 | 0.4993 | 0.5079 |
| 09/30/2019 | 0.5122 | 0.5136 | 0.5007 | 0.5007 |
| 10/01/2019 | 0.5036 | 0.5036 | 0.4964 | 0.5007 |
| 10/02/2019 | 0.5007 | 0.5036 | 0.4979 | 0.5007 |
| 10/03/2019 | 0.5064 | 0.5064 | 0.4979 | 0.4979 |
| 10/06/2019 | 0.4979 | 0.5007 | 0.495 | 0.495 |
| 10/07/2019 | 0.4907 | 0.4936 | 0.4778 | 0.4878 |
| 10/08/2019 | 0.485 | 0.4893 | 0.4735 | 0.4807 |
| 10/09/2019 | 0.4778 | 0.4821 | 0.4678 | 0.4735 |
| 10/10/2019 | 0.4721 | 0.4893 | 0.4721 | 0.4793 |
| 10/13/2019 | 0.4793 | 0.4793 | 0.4492 | 0.4592 |
| 10/14/2019 | 0.4621 | 0.4707 | 0.4621 | 0.4635 |
| 10/15/2019 | 0.4549 | 0.4936 | 0.4549 | 0.4793 |
| 10/16/2019 | 0.4807 | 0.4807 | 0.4721 | 0.4764 |
| 10/17/2019 | 0.4807 | 0.4878 | 0.4778 | 0.4878 |
| 10/20/2019 | 0.4878 | 0.4936 | 0.4835 | 0.4936 |
| 10/21/2019 | 0.4936 | 0.4964 | 0.4878 | 0.4936 |
| 10/22/2019 | 0.495 | 0.5122 | 0.4921 | 0.5036 |
| 10/23/2019 | 0.5036 | 0.5079 | 0.5007 | 0.505 |
| 10/24/2019 | 0.5079 | 0.5079 | 0.5007 | 0.5007 |
| 10/27/2019 | 0.5007 | 0.5021 | 0.4979 | 0.4993 |
| 10/29/2019 | 0.4979 | 0.5122 | 0.4964 | 0.5122 |
| 10/30/2019 | 0.5179 | 0.5336 | 0.5136 | 0.5179 |
| 10/31/2019 | 0.5193 | 0.6094 | 0.5064 | 0.525 |
| 11/03/2019 | 0.525 | 0.5351 | 0.5079 | 0.5308 |
| 11/04/2019 | 0.5408 | 0.5436 | 0.5222 | 0.5265 |
| 11/05/2019 | 0.5279 | 0.5293 | 0.5179 | 0.5193 |
| 11/06/2019 | 0.5207 | 0.5351 | 0.5193 | 0.5207 |
| 11/07/2019 | 0.5494 | 0.5622 | 0.5293 | 0.5308 |
| 11/10/2019 | 0.5293 | 0.5351 | 0.5193 | 0.5308 |
| 11/11/2019 | 0.5322 | 0.5322 | 0.5236 | 0.525 |
| 11/12/2019 | 0.5265 | 0.5436 | 0.5207 | 0.5336 |
| 11/13/2019 | 0.5336 | 0.5436 | 0.5279 | 0.5336 |
| 11/14/2019 | 0.5365 | 0.5694 | 0.5365 | 0.5622 |
| 11/17/2019 | 0.5694 | 0.5808 | 0.5579 | 0.5622 |
| 11/18/2019 | 0.5637 | 0.578 | 0.5594 | 0.568 |
| 11/19/2019 | 0.5737 | 0.5966 | 0.5608 | 0.5637 |
| 11/20/2019 | 0.5651 | 0.5765 | 0.5608 | 0.5694 |
| 11/21/2019 | 0.5694 | 0.5751 | 0.5622 | 0.568 |
| 11/24/2019 | 0.5694 | 0.5708 | 0.5622 | 0.5622 |
| 11/25/2019 | 0.5651 | 0.5694 | 0.5508 | 0.5651 |
| 11/26/2019 | 0.568 | 0.6495 | 0.5622 | 0.5851 |
| 11/27/2019 | 0.5866 | 0.6867 | 0.5765 | 0.6795 |
| 11/28/2019 | 0.6938 | 0.7096 | 0.6266 | 0.6395 |
| 12/01/2019 | 0.6423 | 0.6581 | 0.6338 | 0.6409 |
| 12/02/2019 | 0.6438 | 0.6652 | 0.6338 | 0.6452 |
| 12/03/2019 | 0.6509 | 0.6953 | 0.6409 | 0.6552 |
| 12/04/2019 | 0.6581 | 0.6667 | 0.6552 | 0.6581 |
| 12/05/2019 | 0.6581 | 0.6896 | 0.6509 | 0.6724 |
| 12/08/2019 | 0.6824 | 0.7067 | 0.6724 | 0.691 |
| 12/09/2019 | 0.6924 | 0.7053 | 0.6567 | 0.6638 |
| 12/10/2019 | 0.6552 | 0.6795 | 0.6452 | 0.6552 |
| 12/11/2019 | 0.6567 | 0.671 | 0.6481 | 0.6552 |
| 12/12/2019 | 0.6609 | 0.6681 | 0.6524 | 0.6552 |
| 12/15/2019 | 0.6481 | 0.6624 | 0.6481 | 0.6538 |
| 12/16/2019 | 0.6581 | 0.6753 | 0.6538 | 0.6724 |
| 12/17/2019 | 0.6724 | 0.6724 | 0.6509 | 0.6552 |
| 12/18/2019 | 0.6567 | 0.6938 | 0.6552 | 0.6853 |
| 12/19/2019 | 0.6938 | 0.6967 | 0.6652 | 0.6667 |
| 12/22/2019 | 0.6681 | 0.6781 | 0.6581 | 0.6681 |
| 12/23/2019 | 0.6652 | 0.6767 | 0.6638 | 0.6652 |
| 12/24/2019 | 0.6724 | 0.6724 | 0.6624 | 0.6681 |
| 12/25/2019 | 0.6681 | 0.6881 | 0.6638 | 0.6695 |
| 12/26/2019 | 0.6738 | 0.6795 | 0.6667 | 0.6681 |
| 12/29/2019 | 0.671 | 0.6996 | 0.6681 | 0.6838 |
| 12/30/2019 | 0.6953 | 0.7153 | 0.6867 | 0.7039 |