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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 8.8373
CLOSE 8.8119
Low
LOW 4.4349
High
HIGH 16.2375
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 9.5708 | 10.0215 | 9.5708 | 10.0215 |
| 01/02/2023 | 10.0286 | 10.0286 | 9.5637 | 9.9142 |
| 01/03/2023 | 9.9142 | 9.9142 | 8.927 | 9.0129 |
| 01/04/2023 | 9.3848 | 9.3848 | 8.4692 | 8.4692 |
| 01/05/2023 | 8.3691 | 9.1845 | 8.3691 | 9.1774 |
| 01/08/2023 | 9.6567 | 9.6567 | 8.6552 | 8.7268 |
| 01/09/2023 | 8.9485 | 8.9485 | 8.8984 | 8.8984 |
| 01/10/2023 | 8.9485 | 8.9485 | 8.2904 | 8.2904 |
| 01/11/2023 | 7.6967 | 8.5408 | 7.6967 | 8.5408 |
| 01/12/2023 | 8.5408 | 8.927 | 8.5408 | 8.8841 |
| 01/15/2023 | 8.8984 | 8.8984 | 8.4692 | 8.8984 |
| 01/16/2023 | 8.8984 | 8.9485 | 8.8984 | 8.8984 |
| 01/17/2023 | 8.4406 | 8.7268 | 8.319 | 8.319 |
| 01/18/2023 | 8.319 | 8.319 | 8.1688 | 8.1688 |
| 01/19/2023 | 7.8684 | 8.7268 | 7.8684 | 8.7268 |
| 01/22/2023 | 8.7268 | 8.7268 | 8.2976 | 8.2976 |
| 01/23/2023 | 7.6896 | 8.5837 | 7.6896 | 8.1545 |
| 01/24/2023 | 8.2976 | 8.2976 | 7.8684 | 8.0114 |
| 01/25/2023 | 8.0114 | 8.1116 | 8.0114 | 8.0114 |
| 01/26/2023 | 8.0114 | 8.0114 | 7.432 | 7.8684 |
| 01/29/2023 | 7.8684 | 7.8684 | 7.1531 | 7.6681 |
| 01/30/2023 | 7.6609 | 7.6609 | 7.2604 | 7.2604 |
| 01/31/2023 | 7.2604 | 7.2604 | 6.5351 | 6.5351 |
| 02/01/2023 | 6.7268 | 7.1745 | 6.1059 | 6.289 |
| 02/02/2023 | 6.4092 | 6.9156 | 6.4092 | 6.9156 |
| 02/05/2023 | 7.1502 | 7.1502 | 6.5808 | 6.7783 |
| 02/06/2023 | 7.4249 | 7.4249 | 6.103 | 6.6609 |
| 02/14/2023 | 7.2103 | 7.3247 | 7.2103 | 7.3247 |
| 02/15/2023 | 7.4392 | 7.4392 | 7.0043 | 7.0043 |
| 02/16/2023 | 7.0014 | 7.0014 | 6.7382 | 6.7382 |
| 02/19/2023 | 6.3519 | 7.2961 | 6.3519 | 7.1531 |
| 02/20/2023 | 7.1674 | 7.4392 | 7.1674 | 7.4249 |
| 02/21/2023 | 7.1531 | 7.2961 | 7.1531 | 7.1674 |
| 02/22/2023 | 7.7253 | 7.7253 | 6.5894 | 7.7253 |
| 02/23/2023 | 7.711 | 7.7325 | 7.6609 | 7.7325 |
| 02/26/2023 | 7.7325 | 7.7396 | 7.7325 | 7.7396 |
| 02/27/2023 | 7.7325 | 8.0043 | 7.7325 | 8.0043 |
| 02/28/2023 | 8.1044 | 8.1831 | 8.1044 | 8.1545 |
| 03/01/2023 | 8.133 | 8.1831 | 8.083 | 8.083 |
| 03/02/2023 | 8.1545 | 8.1545 | 7.3677 | 7.475 |
| 03/05/2023 | 8.2189 | 8.2189 | 7.8398 | 8.2189 |
| 03/06/2023 | 9.0343 | 9.0343 | 9.0129 | 9.0129 |
| 03/07/2023 | 8.3691 | 8.6767 | 8.3691 | 8.5265 |
| 03/08/2023 | 8.3691 | 8.3691 | 8.1474 | 8.1474 |
| 03/09/2023 | 8.1402 | 8.4406 | 8.1402 | 8.4406 |
| 03/12/2023 | 8.0043 | 8.0043 | 7.9828 | 7.9828 |
| 03/13/2023 | 7.8684 | 7.8684 | 7.3104 | 7.525 |
| 03/14/2023 | 7.6109 | 7.6109 | 7.3963 | 7.4964 |
| 03/15/2023 | 7.4964 | 7.5966 | 7.4964 | 7.5966 |
| 03/16/2023 | 7.7682 | 7.7682 | 7.6538 | 7.6538 |
| 03/19/2023 | 7.1502 | 7.5823 | 7.1502 | 7.4392 |
| 03/20/2023 | 7.4034 | 7.4034 | 7.289 | 7.289 |
| 03/21/2023 | 7.1531 | 7.2318 | 7.1502 | 7.1502 |
| 03/22/2023 | 7.2961 | 7.2961 | 7.1502 | 7.1502 |
| 03/23/2023 | 7.1502 | 7.1531 | 7.1245 | 7.1245 |
| 03/26/2023 | 7.1245 | 7.1245 | 6.6552 | 7.0844 |
| 03/27/2023 | 7.7897 | 7.7897 | 7.5966 | 7.5966 |
| 03/28/2023 | 7.568 | 7.568 | 6.8383 | 6.9356 |
| 03/29/2023 | 6.4549 | 7.1502 | 6.4378 | 6.7954 |
| 03/30/2023 | 6.9356 | 6.9356 | 6.1516 | 6.2947 |
| 04/02/2023 | 6.2947 | 6.2947 | 5.7682 | 6.1345 |
| 04/03/2023 | 6.1259 | 6.7468 | 5.8941 | 6.7468 |
| 04/04/2023 | 6.6924 | 6.6924 | 6.3605 | 6.5093 |
| 04/05/2023 | 6.4521 | 6.4521 | 6.1373 | 6.2775 |
| 04/06/2023 | 5.8741 | 6.8383 | 5.8741 | 6.5637 |
| 04/09/2023 | 6.5637 | 6.6466 | 6.2518 | 6.6094 |
| 04/10/2023 | 6.6409 | 6.7954 | 6.372 | 6.5808 |
| 04/11/2023 | 6.5808 | 6.6094 | 6.2546 | 6.2661 |
| 04/12/2023 | 6.309 | 6.5637 | 5.9943 | 6.2089 |
| 04/13/2023 | 6.2203 | 6.4378 | 6.0372 | 6.4378 |
| 04/16/2023 | 6.3691 | 6.4921 | 6.1488 | 6.4864 |
| 04/17/2023 | 6.4378 | 6.5808 | 6.3033 | 6.5122 |
| 04/18/2023 | 6.5093 | 6.5093 | 6.3319 | 6.4063 |
| 04/19/2023 | 6.4063 | 6.4349 | 6.0916 | 6.309 |
| 04/23/2023 | 6.4034 | 6.5036 | 6.0858 | 6.1803 |
| 04/24/2023 | 6.1803 | 6.2661 | 5.9514 | 6.0229 |
| 04/25/2023 | 6.0029 | 6.0086 | 5.6338 | 5.7625 |
| 04/26/2023 | 5.7682 | 5.8627 | 5.5079 | 5.814 |
| 04/27/2023 | 5.8169 | 5.8169 | 5.5279 | 5.6366 |
| 05/01/2023 | 5.6366 | 5.7225 | 5.1159 | 5.1273 |
| 05/02/2023 | 4.8641 | 5.1187 | 4.6152 | 4.6581 |
| 05/03/2023 | 4.6581 | 4.8641 | 4.5722 | 4.701 |
| 05/04/2023 | 4.7096 | 4.8326 | 4.4349 | 4.6753 |
| 05/07/2023 | 4.6781 | 5.1416 | 4.5064 | 5.1416 |
| 05/08/2023 | 5.1416 | 5.6481 | 4.8927 | 5.4764 |
| 05/09/2023 | 5.4335 | 6.0086 | 5.1931 | 5.8655 |
| 05/10/2023 | 5.6795 | 5.9886 | 5.3219 | 5.7883 |
| 05/11/2023 | 5.7711 | 5.7711 | 5.3362 | 5.5737 |
| 05/14/2023 | 5.0186 | 5.4878 | 5.0186 | 5.1588 |
| 05/15/2023 | 5.1645 | 5.3562 | 5.0644 | 5.1645 |
| 05/16/2023 | 5.1731 | 5.6595 | 5.1474 | 5.382 |
| 05/17/2023 | 5.3648 | 5.4649 | 5.2361 | 5.2418 |
| 05/21/2023 | 5.4363 | 5.4363 | 4.7182 | 5.1502 |
| 05/22/2023 | 5.0157 | 5.6023 | 4.9928 | 5.4392 |
| 05/23/2023 | 5.2933 | 5.505 | 5.0358 | 5.1502 |
| 05/24/2023 | 5.2074 | 5.3476 | 5.0386 | 5.1788 |
| 05/25/2023 | 5.1788 | 5.3276 | 5.1502 | 5.2876 |
| 05/28/2023 | 5.3219 | 5.422 | 5.2704 | 5.3219 |
| 05/29/2023 | 5.3219 | 5.4049 | 5.1731 | 5.402 |
| 05/30/2023 | 5.402 | 5.9371 | 5.2589 | 5.5737 |
| 05/31/2023 | 5.5651 | 5.7511 | 5.5193 | 5.6338 |
| 06/01/2023 | 5.6652 | 6.1946 | 5.6652 | 6.1946 |
| 06/04/2023 | 6.2375 | 6.8126 | 6.2375 | 6.8126 |
| 06/05/2023 | 6.8555 | 6.9242 | 6.3662 | 6.4635 |
| 06/06/2023 | 6.7926 | 6.7926 | 6.2947 | 6.7639 |
| 06/07/2023 | 6.7639 | 6.7639 | 6.5293 | 6.6123 |
| 06/08/2023 | 6.5236 | 7.0243 | 6.4435 | 6.7897 |
| 06/11/2023 | 6.7954 | 6.9471 | 6.681 | 6.7153 |
| 06/12/2023 | 6.7153 | 6.7725 | 6.1831 | 6.4006 |
| 06/13/2023 | 6.3319 | 6.3319 | 5.9371 | 6.0086 |
| 06/14/2023 | 6.0086 | 6.1516 | 5.8684 | 6.0172 |
| 06/15/2023 | 6.4235 | 6.5494 | 6.1545 | 6.4406 |
| 06/18/2023 | 6.4378 | 6.5379 | 5.9943 | 5.9943 |
| 06/19/2023 | 5.7225 | 6.3233 | 5.7225 | 5.9514 |
| 06/20/2023 | 5.9514 | 6.1087 | 5.7511 | 5.9285 |
| 06/21/2023 | 5.9657 | 6.0801 | 5.7797 | 5.9371 |
| 06/22/2023 | 6 | 6.2947 | 5.9742 | 6.2918 |
| 06/25/2023 | 5.6652 | 6.5808 | 5.6652 | 6.2947 |
| 06/26/2023 | 6.4235 | 6.4349 | 6.3119 | 6.4206 |
| 07/02/2023 | 6.4664 | 7.0615 | 6.4664 | 7.0615 |
| 07/03/2023 | 7.1817 | 7.6109 | 6.8269 | 7.3605 |
| 07/04/2023 | 7.4392 | 7.5823 | 7.0815 | 7.2103 |
| 07/05/2023 | 7.2103 | 7.3677 | 6.9814 | 7.1245 |
| 07/06/2023 | 7.1245 | 7.2532 | 6.8956 | 7.0043 |
| 07/09/2023 | 7.0186 | 7.3677 | 6.9614 | 7.0815 |
| 07/10/2023 | 7.0815 | 7.1531 | 6.867 | 6.9471 |
| 07/11/2023 | 6.9471 | 7.568 | 6.7754 | 7.2103 |
| 07/12/2023 | 7.4392 | 7.4535 | 7.0672 | 7.1445 |
| 07/13/2023 | 7.1187 | 7.1445 | 6.867 | 6.9785 |
| 07/16/2023 | 6.9785 | 7.1888 | 6.8498 | 7.01 |
| 07/17/2023 | 7.01 | 7.1531 | 6.824 | 6.824 |
| 07/18/2023 | 6.867 | 7.0529 | 6.8011 | 6.8469 |
| 07/19/2023 | 6.8469 | 7.2175 | 6.8469 | 7.0529 |
| 07/20/2023 | 7.0644 | 7.3891 | 6.9957 | 7.1531 |
| 07/23/2023 | 7.2604 | 7.8684 | 7.2604 | 7.8684 |
| 07/24/2023 | 8.6552 | 8.6552 | 8.226 | 8.6552 |
| 07/25/2023 | 9.0773 | 9.5207 | 9.0129 | 9.5207 |
| 07/26/2023 | 10.3577 | 10.4721 | 10.0143 | 10.4721 |
| 07/27/2023 | 10.9013 | 11.4449 | 10.3433 | 10.3433 |
| 07/30/2023 | 10.4435 | 11.3734 | 10.4435 | 11.3734 |
| 07/31/2023 | 12.1602 | 12.5107 | 11.9456 | 12.5107 |
| 08/01/2023 | 13.2189 | 13.7554 | 12.7611 | 13.7554 |
| 08/02/2023 | 14.0916 | 15.1216 | 13.9485 | 15.1216 |
| 08/03/2023 | 15.6795 | 16.2375 | 14.9356 | 15.2217 |
| 08/06/2023 | 15.2217 | 15.2217 | 13.7053 | 13.7053 |
| 08/07/2023 | 13.4192 | 14.2918 | 12.5322 | 13.4335 |
| 08/08/2023 | 13.4335 | 13.7625 | 12.5322 | 12.9471 |
| 08/09/2023 | 12.9471 | 13.0186 | 11.6524 | 11.6524 |
| 08/10/2023 | 11.6524 | 12.6109 | 11.0873 | 12.1602 |
| 08/13/2023 | 12.3033 | 12.8755 | 11.8526 | 12.3391 |
| 08/14/2023 | 12.5894 | 13.4621 | 12.3391 | 12.7682 |
| 08/15/2023 | 12.8755 | 13.0687 | 11.9599 | 12.0458 |
| 08/16/2023 | 12.0172 | 12.5966 | 11.6452 | 12.1531 |
| 08/17/2023 | 12.0887 | 12.0887 | 11.4878 | 11.4878 |
| 08/20/2023 | 11.4878 | 11.8598 | 11.1588 | 11.6667 |
| 08/21/2023 | 11.6667 | 11.867 | 10.98 | 11.0873 |
| 08/22/2023 | 11.0873 | 11.1588 | 10.372 | 10.422 |
| 08/23/2023 | 10.0143 | 11.0014 | 9.6924 | 10.0572 |
| 08/24/2023 | 10.0572 | 10.6438 | 9.5923 | 10.2504 |
| 08/27/2023 | 10.515 | 11.0658 | 10.3076 | 10.7225 |
| 08/28/2023 | 10.9084 | 10.9371 | 10.1001 | 10.3004 |
| 08/30/2023 | 10.3147 | 11.3305 | 10.3147 | 11.3305 |
| 08/31/2023 | 11.9385 | 12.4607 | 11.8813 | 12.4607 |
| 09/03/2023 | 12.99 | 13.3047 | 11.9242 | 11.9814 |
| 09/04/2023 | 11.9814 | 12.6466 | 11.4163 | 12.1316 |
| 09/05/2023 | 12.1316 | 12.1888 | 11.5737 | 11.6166 |
| 09/06/2023 | 11.588 | 11.8526 | 11.2876 | 11.4163 |
| 09/07/2023 | 11.4306 | 11.5594 | 11.0443 | 11.1588 |
| 09/10/2023 | 11.1588 | 11.3305 | 10.7296 | 10.8298 |
| 09/11/2023 | 10.8298 | 11.5737 | 10.3076 | 11.0515 |
| 09/12/2023 | 11.0515 | 11.2232 | 10.4649 | 10.5794 |
| 09/13/2023 | 10.4435 | 11.5165 | 10.2504 | 11.1302 |
| 09/14/2023 | 11.1302 | 11.1803 | 10.6581 | 10.7153 |
| 09/17/2023 | 10.7082 | 10.7082 | 10.0644 | 10.2217 |
| 09/18/2023 | 10.0358 | 10.6581 | 10 | 10.2003 |
| 09/19/2023 | 10.2074 | 10.6581 | 10.0358 | 10.2289 |
| 09/20/2023 | 10.2289 | 10.8941 | 10.0215 | 10.6938 |
| 09/21/2023 | 10.7296 | 11.3591 | 10.5222 | 10.887 |
| 09/24/2023 | 11.2303 | 11.9742 | 10.9585 | 11.588 |
| 09/25/2023 | 11.7167 | 11.9242 | 11.0443 | 11.3948 |
| 09/26/2023 | 11.3948 | 12.0386 | 11.1302 | 11.7096 |
| 09/27/2023 | 12.0172 | 12.3033 | 11.7239 | 11.7597 |
| 09/28/2023 | 11.774 | 11.9099 | 11.4449 | 11.5165 |
| 10/01/2023 | 11.5165 | 11.5737 | 11.1731 | 11.2732 |
| 10/02/2023 | 11.2732 | 11.4163 | 10.7153 | 11.0873 |
| 10/03/2023 | 11.0873 | 11.9242 | 10.9514 | 11.166 |
| 10/04/2023 | 11.166 | 11.867 | 10.7296 | 11.5594 |
| 10/05/2023 | 11.1588 | 11.731 | 11.1588 | 11.4092 |
| 10/08/2023 | 10.7296 | 11.3948 | 10.515 | 10.5722 |
| 10/09/2023 | 10.6152 | 11.1946 | 10.6152 | 10.9657 |
| 10/10/2023 | 10.9657 | 11.1445 | 10.5866 | 10.6795 |
| 10/11/2023 | 10.7296 | 11.5808 | 10.7153 | 11.4378 |
| 10/12/2023 | 11.6595 | 12.1602 | 11.1373 | 11.2661 |
| 10/15/2023 | 11.4449 | 11.867 | 10.5222 | 11.1159 |
| 10/16/2023 | 11.2017 | 11.4449 | 10.6652 | 11.3734 |
| 10/17/2023 | 11.2017 | 11.5021 | 10.8798 | 11.0515 |
| 10/18/2023 | 11.0587 | 12.1531 | 10.9728 | 12.1531 |
| 10/19/2023 | 11.8741 | 12.9685 | 11.5165 | 11.6237 |
| 10/22/2023 | 12.1173 | 12.2818 | 11.3948 | 11.5951 |
| 10/23/2023 | 11.5522 | 11.9814 | 11.3805 | 11.6452 |
| 10/24/2023 | 11.6524 | 11.7668 | 10.4864 | 10.4864 |
| 10/25/2023 | 10.4864 | 11.0443 | 9.9857 | 10.6795 |
| 10/26/2023 | 10.6795 | 10.7153 | 10.1645 | 10.5794 |
| 10/29/2023 | 10.5722 | 10.6581 | 10.3505 | 10.3934 |
| 10/30/2023 | 10.4077 | 10.5722 | 9.9142 | 10.1216 |
| 10/31/2023 | 10.1574 | 10.2432 | 9.4278 | 9.7568 |
| 11/01/2023 | 9.7568 | 10.372 | 9.7568 | 9.9571 |
| 11/02/2023 | 9.6567 | 10.0143 | 9.578 | 9.9356 |
| 11/05/2023 | 9.9356 | 10.9227 | 9.9356 | 10.9227 |
| 11/06/2023 | 10.9156 | 11.0515 | 10.5937 | 10.7296 |
| 11/07/2023 | 10.8441 | 10.9728 | 10.6223 | 10.8584 |
| 11/08/2023 | 10.8011 | 10.8011 | 10.4864 | 10.6795 |
| 11/09/2023 | 10.3004 | 10.6581 | 10.2361 | 10.3934 |
| 11/12/2023 | 10.4506 | 10.4936 | 10.0644 | 10.0644 |
| 11/13/2023 | 10.0644 | 10.279 | 9.8784 | 10.2146 |
| 11/14/2023 | 10.2289 | 10.6724 | 10.1431 | 10.3004 |
| 11/15/2023 | 10.3219 | 10.6438 | 10.1645 | 10.4936 |
| 11/16/2023 | 10.5794 | 10.794 | 10.3863 | 10.4292 |
| 11/19/2023 | 10.4292 | 10.8512 | 10.3147 | 10.5293 |
| 11/20/2023 | 10.5293 | 10.6938 | 10.4435 | 10.5794 |
| 11/21/2023 | 10.5866 | 10.6795 | 10.422 | 10.4506 |
| 11/22/2023 | 10.4292 | 11.2589 | 10.4006 | 10.8941 |
| 11/23/2023 | 10.8941 | 11.4449 | 10.6867 | 10.7582 |
| 11/26/2023 | 10.7582 | 11.1159 | 10.5866 | 10.9371 |
| 11/27/2023 | 10.9371 | 11.4378 | 10.8226 | 11.0443 |
| 11/28/2023 | 10.9657 | 11.1445 | 10.4292 | 10.4721 |
| 11/29/2023 | 10.4721 | 10.7082 | 10.2289 | 10.279 |
| 11/30/2023 | 10.372 | 10.4363 | 10.0143 | 10.1931 |
| 12/03/2023 | 10.2003 | 10.4435 | 9.9428 | 10.2003 |
| 12/04/2023 | 10.2146 | 10.5866 | 10.2146 | 10.4292 |
| 12/05/2023 | 10.4292 | 10.5866 | 10.0072 | 10.0072 |
| 12/06/2023 | 10.0072 | 10.4363 | 9.8784 | 10.4077 |
| 12/07/2023 | 10.4077 | 11.1016 | 10.1216 | 10.9871 |
| 12/10/2023 | 10.9871 | 11.9599 | 10.9657 | 11.7883 |
| 12/11/2023 | 12.0887 | 12.3748 | 10.98 | 11.8813 |
| 12/12/2023 | 11.8884 | 11.8884 | 10.6938 | 10.6938 |
| 12/13/2023 | 10.7296 | 10.9728 | 10.2003 | 10.3934 |
| 12/14/2023 | 10.3076 | 10.5794 | 10.1645 | 10.3004 |
| 12/17/2023 | 10.3076 | 10.3648 | 9.8784 | 9.9285 |
| 12/18/2023 | 9.9285 | 10.4864 | 9.9213 | 10.4864 |
| 12/19/2023 | 10.4936 | 10.7797 | 10.0286 | 10.6795 |
| 12/20/2023 | 10.6795 | 10.7225 | 10.329 | 10.422 |
| 12/21/2023 | 10.422 | 10.422 | 9.9857 | 10.3648 |
| 12/24/2023 | 10.329 | 10.329 | 9.7997 | 10.3004 |
| 12/25/2023 | 10.3004 | 10.5866 | 9.8069 | 10.372 |
| 12/26/2023 | 10.372 | 11.4092 | 10.0858 | 11.4092 |
| 12/27/2023 | 12.5465 | 12.5465 | 11.2876 | 11.2876 |
| 12/28/2023 | 11.3019 | 11.6023 | 10.8727 | 11.073 |