ZOREN
ZORLU ENERJİ ELEKTRİK ÜRETİM A.Ş.
15:10:01
2.91 ₺
-0.050 (%-1.69)
Previous Close: 2.96·
Volatility: 1.690
Day Low₺2.89
Day High₺2.94
Market Data
Spot Rate
B:2.91
A:2.92
Week over week (WoW)
+1.39%
Month over month (MoM)
-5.83%
Year to date (YTD)
-5.21%
Year over year (YoY)
+2.46%
ZOREN: ZORLU ENERJİ ELEKTRİK ÜRETİM A.Ş. Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.8707
CLOSE 0.8674
Low
LOW 0.5694
High
HIGH 1.2272
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 0.8734 | 0.9011 | 0.8624 | 0.89 |
| 01/02/2018 | 0.8955 | 0.9066 | 0.8734 | 0.8734 |
| 01/03/2018 | 0.879 | 0.8955 | 0.879 | 0.89 |
| 01/04/2018 | 0.9011 | 0.9343 | 0.8955 | 0.9232 |
| 01/07/2018 | 0.9343 | 0.9343 | 0.9066 | 0.9121 |
| 01/08/2018 | 0.9121 | 0.9232 | 0.9066 | 0.9066 |
| 01/09/2018 | 0.9066 | 0.9121 | 0.9011 | 0.9011 |
| 01/10/2018 | 0.9121 | 0.9785 | 0.9066 | 0.9785 |
| 01/11/2018 | 0.9785 | 0.9951 | 0.9619 | 0.9785 |
| 01/14/2018 | 0.9785 | 1.0172 | 0.9619 | 0.9674 |
| 01/15/2018 | 0.9674 | 1.0172 | 0.9343 | 1.0172 |
| 01/16/2018 | 1.0172 | 1.0337 | 1.0061 | 1.0227 |
| 01/17/2018 | 1.0337 | 1.0393 | 1.0172 | 1.0227 |
| 01/18/2018 | 1.0282 | 1.0337 | 1.0006 | 1.0006 |
| 01/21/2018 | 1.0061 | 1.0172 | 0.9951 | 1.0061 |
| 01/22/2018 | 1.0116 | 1.0337 | 1.0061 | 1.0172 |
| 01/23/2018 | 1.0227 | 1.0835 | 1.0116 | 1.0614 |
| 01/24/2018 | 1.0669 | 1.0669 | 1.0393 | 1.0393 |
| 01/25/2018 | 1.0448 | 1.0835 | 1.0448 | 1.0669 |
| 01/28/2018 | 1.0779 | 1.1277 | 1.0724 | 1.1222 |
| 01/29/2018 | 1.1277 | 1.1277 | 1.0835 | 1.0835 |
| 01/30/2018 | 1.089 | 1.1166 | 1.0835 | 1.1111 |
| 01/31/2018 | 1.1166 | 1.1498 | 1.1111 | 1.1277 |
| 02/01/2018 | 1.1332 | 1.1443 | 1.1001 | 1.1001 |
| 02/04/2018 | 1.0945 | 1.1111 | 1.0835 | 1.089 |
| 02/05/2018 | 1.0669 | 1.1222 | 1.0337 | 1.1166 |
| 02/06/2018 | 1.1332 | 1.1941 | 1.1332 | 1.183 |
| 02/07/2018 | 1.1885 | 1.1885 | 1.1111 | 1.1166 |
| 02/08/2018 | 1.1001 | 1.1443 | 1.089 | 1.1388 |
| 02/11/2018 | 1.1609 | 1.1719 | 1.1443 | 1.1443 |
| 02/12/2018 | 1.1554 | 1.1554 | 1.089 | 1.089 |
| 02/13/2018 | 1.1111 | 1.1111 | 1.089 | 1.1001 |
| 02/14/2018 | 1.1166 | 1.1332 | 1.1056 | 1.1111 |
| 02/15/2018 | 1.1222 | 1.1554 | 1.1111 | 1.1388 |
| 02/18/2018 | 1.1443 | 1.1443 | 1.1111 | 1.1166 |
| 02/19/2018 | 1.1222 | 1.1443 | 1.0172 | 1.0614 |
| 02/20/2018 | 1.1056 | 1.1222 | 1.0945 | 1.1222 |
| 02/21/2018 | 1.1166 | 1.1332 | 1.1111 | 1.1222 |
| 02/22/2018 | 1.1277 | 1.1277 | 1.1111 | 1.1222 |
| 02/25/2018 | 1.1443 | 1.2107 | 1.1388 | 1.2107 |
| 02/26/2018 | 1.2107 | 1.2107 | 1.1719 | 1.1719 |
| 02/27/2018 | 1.1664 | 1.2107 | 1.1664 | 1.1996 |
| 02/28/2018 | 1.1941 | 1.2162 | 1.1664 | 1.1664 |
| 03/01/2018 | 1.1609 | 1.1719 | 1.1498 | 1.1609 |
| 03/04/2018 | 1.1664 | 1.183 | 1.1609 | 1.1609 |
| 03/05/2018 | 1.1719 | 1.183 | 1.1443 | 1.1498 |
| 03/06/2018 | 1.1443 | 1.1609 | 1.1332 | 1.1443 |
| 03/07/2018 | 1.1498 | 1.1498 | 1.1166 | 1.1277 |
| 03/08/2018 | 1.1332 | 1.1388 | 1.1277 | 1.1332 |
| 03/11/2018 | 1.1443 | 1.183 | 1.1443 | 1.1719 |
| 03/12/2018 | 1.1775 | 1.1775 | 1.1388 | 1.1443 |
| 03/13/2018 | 1.1498 | 1.1664 | 1.1332 | 1.1388 |
| 03/14/2018 | 1.1443 | 1.2272 | 1.1443 | 1.1664 |
| 03/15/2018 | 1.1719 | 1.183 | 1.1443 | 1.1554 |
| 03/18/2018 | 1.1554 | 1.1664 | 1.1332 | 1.1332 |
| 03/19/2018 | 1.1443 | 1.1554 | 1.1332 | 1.1388 |
| 03/20/2018 | 1.1443 | 1.1498 | 1.1332 | 1.1443 |
| 03/21/2018 | 1.1498 | 1.1664 | 1.1388 | 1.1388 |
| 03/22/2018 | 1.1277 | 1.1775 | 1.1166 | 1.1498 |
| 03/25/2018 | 1.1609 | 1.1719 | 1.1388 | 1.1609 |
| 03/26/2018 | 1.1775 | 1.2107 | 1.1609 | 1.1609 |
| 03/27/2018 | 1.1609 | 1.1775 | 1.1277 | 1.1332 |
| 03/28/2018 | 1.1443 | 1.1498 | 1.1332 | 1.1388 |
| 03/29/2018 | 1.1443 | 1.1498 | 1.1332 | 1.1332 |
| 04/01/2018 | 1.1388 | 1.1554 | 1.1332 | 1.1388 |
| 04/02/2018 | 1.1443 | 1.1443 | 1.1277 | 1.1332 |
| 04/03/2018 | 1.1388 | 1.1388 | 1.1166 | 1.1277 |
| 04/04/2018 | 1.1277 | 1.1332 | 1.1166 | 1.1222 |
| 04/05/2018 | 1.1166 | 1.1332 | 1.1166 | 1.1222 |
| 04/08/2018 | 1.1332 | 1.1332 | 1.0779 | 1.089 |
| 04/09/2018 | 1.0945 | 1.1111 | 1.0006 | 1.0448 |
| 04/10/2018 | 1.0337 | 1.0614 | 0.9619 | 1.0172 |
| 04/11/2018 | 1.0172 | 1.0337 | 0.9951 | 1.0227 |
| 04/12/2018 | 1.0282 | 1.0337 | 1.0006 | 1.0061 |
| 04/15/2018 | 1.0116 | 1.0503 | 1.0116 | 1.0393 |
| 04/16/2018 | 1.0503 | 1.0558 | 0.9951 | 0.9951 |
| 04/17/2018 | 0.9951 | 1.0503 | 0.9564 | 1.0503 |
| 04/18/2018 | 1.0558 | 1.0558 | 1.0282 | 1.0448 |
| 04/19/2018 | 1.0393 | 1.0393 | 1.0172 | 1.0172 |
| 04/23/2018 | 1.0116 | 1.0172 | 1.0061 | 1.0061 |
| 04/24/2018 | 1.0116 | 1.0172 | 0.9508 | 0.9674 |
| 04/25/2018 | 0.973 | 0.9785 | 0.9564 | 0.9674 |
| 04/26/2018 | 0.973 | 0.9785 | 0.9564 | 0.973 |
| 04/29/2018 | 0.973 | 0.9785 | 0.9343 | 0.9398 |
| 05/01/2018 | 0.9398 | 0.9453 | 0.9066 | 0.9343 |
| 05/02/2018 | 0.9343 | 0.9508 | 0.9177 | 0.9287 |
| 05/03/2018 | 0.9232 | 0.9398 | 0.9066 | 0.9287 |
| 05/06/2018 | 0.9232 | 0.9343 | 0.9121 | 0.9232 |
| 05/07/2018 | 0.9232 | 0.9287 | 0.8624 | 0.8679 |
| 05/08/2018 | 0.8513 | 0.8734 | 0.8071 | 0.8568 |
| 05/09/2018 | 0.8679 | 0.9232 | 0.8458 | 0.9177 |
| 05/10/2018 | 0.9066 | 0.9066 | 0.8679 | 0.8679 |
| 05/13/2018 | 0.8679 | 0.879 | 0.8513 | 0.8734 |
| 05/14/2018 | 0.8624 | 0.8734 | 0.8458 | 0.8568 |
| 05/15/2018 | 0.8568 | 0.879 | 0.8513 | 0.8679 |
| 05/16/2018 | 0.8679 | 0.879 | 0.8513 | 0.8513 |
| 05/17/2018 | 0.8624 | 0.8624 | 0.8458 | 0.8513 |
| 05/20/2018 | 0.8513 | 0.8679 | 0.8402 | 0.8458 |
| 05/21/2018 | 0.8513 | 0.8624 | 0.8292 | 0.8402 |
| 05/22/2018 | 0.8347 | 0.8402 | 0.8126 | 0.8237 |
| 05/23/2018 | 0.8347 | 0.8402 | 0.785 | 0.785 |
| 05/24/2018 | 0.796 | 0.8126 | 0.7905 | 0.8126 |
| 05/27/2018 | 0.8292 | 0.8513 | 0.8292 | 0.8513 |
| 05/28/2018 | 0.8513 | 0.8513 | 0.8237 | 0.8513 |
| 05/29/2018 | 0.8513 | 0.8624 | 0.8402 | 0.8458 |
| 05/30/2018 | 0.8568 | 0.8568 | 0.8071 | 0.8181 |
| 05/31/2018 | 0.8237 | 0.8237 | 0.785 | 0.8181 |
| 06/03/2018 | 0.8237 | 0.8402 | 0.8181 | 0.8237 |
| 06/04/2018 | 0.8237 | 0.8347 | 0.8071 | 0.8071 |
| 06/05/2018 | 0.8126 | 0.8126 | 0.7794 | 0.7905 |
| 06/06/2018 | 0.7905 | 0.8015 | 0.785 | 0.796 |
| 06/07/2018 | 0.7905 | 0.796 | 0.7629 | 0.7684 |
| 06/10/2018 | 0.7684 | 0.7684 | 0.7297 | 0.7518 |
| 06/11/2018 | 0.7518 | 0.7518 | 0.7352 | 0.7352 |
| 06/12/2018 | 0.7352 | 0.7408 | 0.7187 | 0.7242 |
| 06/13/2018 | 0.7242 | 0.7518 | 0.7187 | 0.7518 |
| 06/17/2018 | 0.7518 | 0.7573 | 0.7408 | 0.7518 |
| 06/18/2018 | 0.7463 | 0.7739 | 0.7408 | 0.7684 |
| 06/19/2018 | 0.7684 | 0.8292 | 0.7684 | 0.8181 |
| 06/20/2018 | 0.8237 | 0.8347 | 0.8126 | 0.8181 |
| 06/21/2018 | 0.8237 | 0.8347 | 0.8071 | 0.8126 |
| 06/24/2018 | 0.8568 | 0.8734 | 0.8015 | 0.8181 |
| 06/25/2018 | 0.8292 | 0.8458 | 0.8181 | 0.8458 |
| 06/26/2018 | 0.8458 | 0.8845 | 0.8347 | 0.879 |
| 06/27/2018 | 0.879 | 0.9066 | 0.8734 | 0.89 |
| 06/28/2018 | 0.9011 | 0.9177 | 0.8955 | 0.9066 |
| 07/01/2018 | 0.9066 | 0.9232 | 0.9011 | 0.9121 |
| 07/02/2018 | 0.9177 | 0.9232 | 0.89 | 0.89 |
| 07/03/2018 | 0.89 | 0.9121 | 0.89 | 0.9011 |
| 07/04/2018 | 0.9066 | 0.9177 | 0.8955 | 0.9066 |
| 07/05/2018 | 0.9121 | 0.9177 | 0.8955 | 0.8955 |
| 07/08/2018 | 0.9066 | 0.9287 | 0.9011 | 0.9066 |
| 07/09/2018 | 0.89 | 0.9066 | 0.8679 | 0.8679 |
| 07/10/2018 | 0.8568 | 0.8624 | 0.8126 | 0.8237 |
| 07/11/2018 | 0.8237 | 0.8458 | 0.796 | 0.8181 |
| 07/12/2018 | 0.8181 | 0.8237 | 0.8071 | 0.8181 |
| 07/15/2018 | 0.8347 | 0.8402 | 0.8071 | 0.8126 |
| 07/16/2018 | 0.8071 | 0.8347 | 0.8071 | 0.8347 |
| 07/17/2018 | 0.8402 | 0.8458 | 0.8071 | 0.8181 |
| 07/18/2018 | 0.8181 | 0.8292 | 0.8126 | 0.8126 |
| 07/19/2018 | 0.8126 | 0.8347 | 0.8126 | 0.8292 |
| 07/22/2018 | 0.8347 | 0.8624 | 0.8347 | 0.8458 |
| 07/23/2018 | 0.8513 | 0.8513 | 0.8015 | 0.8181 |
| 07/24/2018 | 0.8181 | 0.8402 | 0.8126 | 0.8402 |
| 07/25/2018 | 0.8458 | 0.8624 | 0.8126 | 0.8292 |
| 07/26/2018 | 0.8292 | 0.8402 | 0.8237 | 0.8292 |
| 07/29/2018 | 0.8237 | 0.8513 | 0.8181 | 0.8458 |
| 07/30/2018 | 0.8458 | 0.8734 | 0.8292 | 0.8458 |
| 07/31/2018 | 0.8513 | 0.8734 | 0.8458 | 0.8624 |
| 08/01/2018 | 0.8347 | 0.8402 | 0.8181 | 0.8237 |
| 08/02/2018 | 0.8237 | 0.8458 | 0.8237 | 0.8402 |
| 08/05/2018 | 0.8402 | 0.8402 | 0.8126 | 0.8237 |
| 08/06/2018 | 0.8292 | 0.8347 | 0.8126 | 0.8237 |
| 08/07/2018 | 0.8237 | 0.8347 | 0.8181 | 0.8292 |
| 08/08/2018 | 0.8181 | 0.8458 | 0.8126 | 0.8181 |
| 08/09/2018 | 0.796 | 0.8071 | 0.7187 | 0.7794 |
| 08/12/2018 | 0.7518 | 0.7629 | 0.7076 | 0.7463 |
| 08/13/2018 | 0.7684 | 0.7905 | 0.7684 | 0.7794 |
| 08/14/2018 | 0.7905 | 0.796 | 0.7297 | 0.7463 |
| 08/15/2018 | 0.7573 | 0.7629 | 0.7297 | 0.7297 |
| 08/16/2018 | 0.7352 | 0.7408 | 0.7131 | 0.7352 |
| 08/19/2018 | 0.7408 | 0.7518 | 0.7352 | 0.7463 |
| 08/26/2018 | 0.7518 | 0.7573 | 0.7242 | 0.7463 |
| 08/27/2018 | 0.7518 | 0.7739 | 0.7463 | 0.7629 |
| 08/28/2018 | 0.7518 | 0.7629 | 0.7463 | 0.7573 |
| 08/30/2018 | 0.7518 | 0.7573 | 0.7408 | 0.7518 |
| 09/02/2018 | 0.7518 | 0.7684 | 0.7518 | 0.7518 |
| 09/03/2018 | 0.7518 | 0.7629 | 0.7463 | 0.7463 |
| 09/04/2018 | 0.7463 | 0.7518 | 0.7352 | 0.7463 |
| 09/05/2018 | 0.7463 | 0.7518 | 0.7408 | 0.7408 |
| 09/06/2018 | 0.7463 | 0.7463 | 0.7297 | 0.7408 |
| 09/09/2018 | 0.7408 | 0.7463 | 0.7242 | 0.7297 |
| 09/10/2018 | 0.7408 | 0.7408 | 0.7297 | 0.7297 |
| 09/11/2018 | 0.7352 | 0.7408 | 0.7242 | 0.7242 |
| 09/12/2018 | 0.7297 | 0.7408 | 0.7131 | 0.7297 |
| 09/13/2018 | 0.7408 | 0.7518 | 0.7352 | 0.7408 |
| 09/16/2018 | 0.7408 | 0.7463 | 0.7297 | 0.7408 |
| 09/17/2018 | 0.7408 | 0.7518 | 0.7352 | 0.7408 |
| 09/18/2018 | 0.7463 | 0.7573 | 0.7408 | 0.7518 |
| 09/19/2018 | 0.7518 | 0.7573 | 0.7352 | 0.7408 |
| 09/20/2018 | 0.7408 | 0.7518 | 0.7408 | 0.7518 |
| 09/23/2018 | 0.7518 | 0.7684 | 0.7463 | 0.7573 |
| 09/24/2018 | 0.7573 | 0.7684 | 0.7518 | 0.7518 |
| 09/25/2018 | 0.7573 | 0.7573 | 0.7352 | 0.7463 |
| 09/26/2018 | 0.7463 | 0.7518 | 0.7352 | 0.7463 |
| 09/27/2018 | 0.7463 | 0.7463 | 0.7352 | 0.7408 |
| 09/30/2018 | 0.7463 | 0.7629 | 0.7408 | 0.7408 |
| 10/01/2018 | 0.7408 | 0.7463 | 0.7297 | 0.7352 |
| 10/02/2018 | 0.7352 | 0.7408 | 0.7297 | 0.7352 |
| 10/03/2018 | 0.7297 | 0.7297 | 0.6966 | 0.7021 |
| 10/04/2018 | 0.7021 | 0.7076 | 0.6745 | 0.6855 |
| 10/07/2018 | 0.6855 | 0.6966 | 0.68 | 0.691 |
| 10/08/2018 | 0.691 | 0.7187 | 0.68 | 0.691 |
| 10/09/2018 | 0.7021 | 0.7297 | 0.691 | 0.691 |
| 10/10/2018 | 0.6855 | 0.691 | 0.6745 | 0.68 |
| 10/11/2018 | 0.691 | 0.691 | 0.6634 | 0.68 |
| 10/14/2018 | 0.6855 | 0.7131 | 0.6855 | 0.7076 |
| 10/15/2018 | 0.7076 | 0.7297 | 0.7021 | 0.7131 |
| 10/16/2018 | 0.7187 | 0.7242 | 0.7076 | 0.7187 |
| 10/17/2018 | 0.7187 | 0.7242 | 0.7021 | 0.7076 |
| 10/18/2018 | 0.7021 | 0.7076 | 0.691 | 0.691 |
| 10/21/2018 | 0.6966 | 0.7021 | 0.6634 | 0.6689 |
| 10/22/2018 | 0.6634 | 0.68 | 0.6523 | 0.6579 |
| 10/23/2018 | 0.6634 | 0.6689 | 0.6357 | 0.6357 |
| 10/24/2018 | 0.6302 | 0.6357 | 0.6136 | 0.6192 |
| 10/25/2018 | 0.6192 | 0.6247 | 0.586 | 0.5915 |
| 10/29/2018 | 0.597 | 0.7076 | 0.5694 | 0.6634 |
| 10/30/2018 | 0.6689 | 0.6745 | 0.6081 | 0.6136 |
| 10/31/2018 | 0.6192 | 0.6247 | 0.6081 | 0.6192 |
| 11/01/2018 | 0.6247 | 0.6247 | 0.6081 | 0.6192 |
| 11/04/2018 | 0.6192 | 0.6579 | 0.6136 | 0.6523 |
| 11/05/2018 | 0.6579 | 0.6634 | 0.6247 | 0.6357 |
| 11/06/2018 | 0.6357 | 0.6468 | 0.6302 | 0.6413 |
| 11/07/2018 | 0.6468 | 0.6468 | 0.6302 | 0.6302 |
| 11/08/2018 | 0.6302 | 0.6634 | 0.6192 | 0.6413 |
| 11/11/2018 | 0.6413 | 0.6634 | 0.6302 | 0.6357 |
| 11/12/2018 | 0.6357 | 0.68 | 0.6302 | 0.6523 |
| 11/13/2018 | 0.6523 | 0.6966 | 0.6468 | 0.6855 |
| 11/14/2018 | 0.691 | 0.6966 | 0.6523 | 0.6579 |
| 11/15/2018 | 0.6634 | 0.6745 | 0.6579 | 0.6634 |
| 11/18/2018 | 0.6634 | 0.6966 | 0.6634 | 0.6966 |
| 11/19/2018 | 0.691 | 0.7076 | 0.6745 | 0.68 |
| 11/20/2018 | 0.6855 | 0.7187 | 0.68 | 0.7021 |
| 11/21/2018 | 0.7076 | 0.7242 | 0.7021 | 0.7187 |
| 11/22/2018 | 0.7187 | 0.7242 | 0.6966 | 0.7076 |
| 11/25/2018 | 0.7076 | 0.7187 | 0.6966 | 0.7076 |
| 11/26/2018 | 0.7131 | 0.7187 | 0.7021 | 0.7187 |
| 11/27/2018 | 0.7187 | 0.7518 | 0.7187 | 0.7408 |
| 11/28/2018 | 0.7463 | 0.7573 | 0.7297 | 0.7352 |
| 11/29/2018 | 0.7352 | 0.7518 | 0.7297 | 0.7463 |
| 12/02/2018 | 0.7463 | 0.7629 | 0.7187 | 0.7187 |
| 12/03/2018 | 0.7242 | 0.7297 | 0.6966 | 0.7021 |
| 12/04/2018 | 0.6966 | 0.7463 | 0.6855 | 0.7352 |
| 12/05/2018 | 0.7352 | 0.7518 | 0.7131 | 0.7187 |
| 12/06/2018 | 0.7242 | 0.7297 | 0.7021 | 0.7131 |
| 12/09/2018 | 0.7131 | 0.7352 | 0.7021 | 0.7076 |
| 12/10/2018 | 0.7131 | 0.7187 | 0.7021 | 0.7131 |
| 12/11/2018 | 0.7131 | 0.7187 | 0.6689 | 0.6855 |
| 12/12/2018 | 0.691 | 0.7021 | 0.6855 | 0.7021 |
| 12/13/2018 | 0.7021 | 0.7021 | 0.6745 | 0.6855 |
| 12/16/2018 | 0.6855 | 0.691 | 0.6689 | 0.68 |
| 12/17/2018 | 0.6689 | 0.6855 | 0.6689 | 0.6855 |
| 12/18/2018 | 0.6855 | 0.7021 | 0.68 | 0.6966 |
| 12/19/2018 | 0.691 | 0.7076 | 0.6855 | 0.6966 |
| 12/20/2018 | 0.6966 | 0.7021 | 0.691 | 0.6966 |
| 12/23/2018 | 0.6966 | 0.7076 | 0.6855 | 0.691 |
| 12/24/2018 | 0.68 | 0.6855 | 0.6745 | 0.68 |
| 12/25/2018 | 0.68 | 0.691 | 0.68 | 0.68 |
| 12/26/2018 | 0.6855 | 0.691 | 0.68 | 0.68 |
| 12/27/2018 | 0.68 | 0.691 | 0.6745 | 0.6855 |
| 12/30/2018 | 0.68 | 0.6855 | 0.6745 | 0.68 |