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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.9931
CLOSE 3.9737
Low
LOW 2.3614
High
HIGH 7.57
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 4.3413 | 4.42 | 4.3353 | 4.3474 |
| 01/02/2023 | 4.3655 | 4.4866 | 4.2687 | 4.2687 |
| 01/03/2023 | 4.2747 | 4.2868 | 4.0628 | 4.0628 |
| 01/04/2023 | 4.0931 | 4.1778 | 3.7661 | 3.7661 |
| 01/05/2023 | 3.754 | 3.8993 | 3.5724 | 3.8448 |
| 01/08/2023 | 3.8691 | 3.8872 | 3.6329 | 3.6571 |
| 01/09/2023 | 3.6571 | 3.6995 | 3.4755 | 3.4755 |
| 01/10/2023 | 3.4936 | 3.5663 | 3.1909 | 3.2151 |
| 01/11/2023 | 3.2696 | 3.4028 | 3.1061 | 3.3544 |
| 01/12/2023 | 3.3604 | 3.6753 | 3.3241 | 3.5784 |
| 01/15/2023 | 3.7116 | 3.8509 | 3.6692 | 3.7782 |
| 01/16/2023 | 3.7782 | 3.8327 | 3.7116 | 3.748 |
| 01/17/2023 | 3.754 | 3.8146 | 3.6935 | 3.7237 |
| 01/18/2023 | 3.7237 | 3.8933 | 3.6874 | 3.7237 |
| 01/19/2023 | 3.5179 | 3.6571 | 3.4452 | 3.5058 |
| 01/22/2023 | 3.5118 | 3.5239 | 3.2393 | 3.2515 |
| 01/23/2023 | 3.2575 | 3.2696 | 3.1061 | 3.1425 |
| 01/24/2023 | 3.1485 | 3.1849 | 3.0395 | 3.094 |
| 01/25/2023 | 3.0759 | 3.1243 | 3.0456 | 3.0516 |
| 01/26/2023 | 3.0214 | 3.2757 | 2.9366 | 3.1243 |
| 01/29/2023 | 3.1364 | 3.2575 | 3.1304 | 3.1606 |
| 01/30/2023 | 3.1546 | 3.1546 | 3.0093 | 3.0093 |
| 01/31/2023 | 3.0093 | 3.0577 | 2.8821 | 2.8882 |
| 02/01/2023 | 2.8942 | 2.9669 | 2.7489 | 2.8821 |
| 02/02/2023 | 2.8882 | 3.0335 | 2.87 | 3.0335 |
| 02/05/2023 | 2.9911 | 2.9911 | 2.8458 | 2.9003 |
| 02/06/2023 | 2.8821 | 2.8821 | 2.6157 | 2.6278 |
| 02/14/2023 | 2.6278 | 2.8882 | 2.6278 | 2.8882 |
| 02/15/2023 | 3.0335 | 3.094 | 2.7428 | 2.7489 |
| 02/16/2023 | 2.7247 | 2.7973 | 2.6641 | 2.6944 |
| 02/19/2023 | 2.6944 | 2.8095 | 2.6762 | 2.7852 |
| 02/20/2023 | 2.7489 | 2.7973 | 2.7126 | 2.7186 |
| 02/21/2023 | 2.7247 | 2.7671 | 2.7005 | 2.7186 |
| 02/22/2023 | 2.7186 | 2.985 | 2.7065 | 2.985 |
| 02/23/2023 | 2.9911 | 3.1001 | 2.87 | 2.9608 |
| 02/26/2023 | 2.9669 | 3.0698 | 2.9245 | 2.9729 |
| 02/27/2023 | 2.9911 | 3.1364 | 2.9487 | 3.1364 |
| 02/28/2023 | 3.1485 | 3.3786 | 3.1364 | 3.3423 |
| 03/01/2023 | 3.3362 | 3.6026 | 3.2878 | 3.5663 |
| 03/02/2023 | 3.5542 | 3.6571 | 3.3786 | 3.4392 |
| 03/05/2023 | 3.4452 | 3.5481 | 3.4452 | 3.4513 |
| 03/06/2023 | 3.4694 | 3.5724 | 3.421 | 3.4634 |
| 03/07/2023 | 3.4573 | 3.4936 | 3.3726 | 3.3786 |
| 03/08/2023 | 3.3786 | 3.4392 | 3.3362 | 3.3423 |
| 03/09/2023 | 3.3423 | 3.3423 | 3.1727 | 3.1909 |
| 03/12/2023 | 3.1909 | 3.197 | 3.0759 | 3.1061 |
| 03/13/2023 | 3.1061 | 3.1727 | 3.0577 | 3.0577 |
| 03/14/2023 | 3.0638 | 3.1061 | 2.9427 | 3.0093 |
| 03/15/2023 | 3.0153 | 3.0638 | 2.9972 | 3.0274 |
| 03/16/2023 | 3.0516 | 3.0819 | 2.979 | 2.979 |
| 03/19/2023 | 2.9669 | 3.0577 | 2.9184 | 2.9184 |
| 03/20/2023 | 2.9184 | 2.9305 | 2.8095 | 2.8337 |
| 03/21/2023 | 2.8337 | 2.8882 | 2.8276 | 2.8639 |
| 03/22/2023 | 2.8579 | 2.9063 | 2.8337 | 2.8761 |
| 03/23/2023 | 2.8761 | 2.9245 | 2.8095 | 2.8216 |
| 03/26/2023 | 2.8337 | 2.8579 | 2.7852 | 2.7852 |
| 03/27/2023 | 2.7852 | 2.9366 | 2.7065 | 2.7186 |
| 03/28/2023 | 2.7247 | 2.7489 | 2.5975 | 2.7005 |
| 03/29/2023 | 2.7005 | 2.7307 | 2.652 | 2.652 |
| 03/30/2023 | 2.652 | 2.6581 | 2.5915 | 2.6157 |
| 04/02/2023 | 2.6157 | 2.6762 | 2.5794 | 2.6096 |
| 04/03/2023 | 2.6157 | 2.6399 | 2.5794 | 2.6278 |
| 04/04/2023 | 2.6339 | 2.7792 | 2.6339 | 2.7005 |
| 04/05/2023 | 2.7005 | 2.7126 | 2.6278 | 2.6278 |
| 04/06/2023 | 2.6339 | 2.6944 | 2.6278 | 2.6884 |
| 04/09/2023 | 2.7126 | 2.9548 | 2.7126 | 2.9548 |
| 04/10/2023 | 3.0456 | 3.2454 | 3.0032 | 3.2454 |
| 04/11/2023 | 3.2454 | 3.4513 | 3.0274 | 3.0274 |
| 04/12/2023 | 3.0456 | 3.1667 | 2.9729 | 3.088 |
| 04/13/2023 | 3.1182 | 3.1485 | 3.0274 | 3.0335 |
| 04/16/2023 | 3.0395 | 3.1909 | 2.9911 | 3.0577 |
| 04/17/2023 | 3.0577 | 3.1061 | 2.9911 | 2.9911 |
| 04/18/2023 | 2.9911 | 3.0819 | 2.9487 | 2.9911 |
| 04/19/2023 | 2.9911 | 2.9972 | 2.9487 | 2.9487 |
| 04/23/2023 | 2.9608 | 3.0335 | 2.9063 | 2.9184 |
| 04/24/2023 | 2.9305 | 2.9366 | 2.7489 | 2.7489 |
| 04/25/2023 | 2.7489 | 2.7731 | 2.6823 | 2.7065 |
| 04/26/2023 | 2.7065 | 2.8761 | 2.6944 | 2.761 |
| 04/27/2023 | 2.7671 | 2.7792 | 2.6399 | 2.6823 |
| 05/01/2023 | 2.6944 | 2.7126 | 2.5491 | 2.5491 |
| 05/02/2023 | 2.5491 | 2.5673 | 2.3614 | 2.4643 |
| 05/03/2023 | 2.4522 | 2.5551 | 2.4401 | 2.5128 |
| 05/04/2023 | 2.5128 | 2.5249 | 2.4401 | 2.4583 |
| 05/07/2023 | 2.4643 | 2.5128 | 2.4341 | 2.5128 |
| 05/08/2023 | 2.5128 | 2.5309 | 2.4583 | 2.4764 |
| 05/09/2023 | 2.7186 | 2.7186 | 2.6399 | 2.7186 |
| 05/10/2023 | 2.7973 | 2.9669 | 2.7186 | 2.8095 |
| 05/11/2023 | 2.8216 | 2.8458 | 2.6944 | 2.7065 |
| 05/14/2023 | 2.646 | 2.8761 | 2.5551 | 2.6823 |
| 05/15/2023 | 2.6884 | 2.7852 | 2.6884 | 2.7671 |
| 05/16/2023 | 2.7671 | 2.8579 | 2.7428 | 2.8337 |
| 05/17/2023 | 2.8397 | 2.9911 | 2.7368 | 2.7671 |
| 05/21/2023 | 2.7852 | 2.8216 | 2.7186 | 2.7307 |
| 05/22/2023 | 2.7368 | 2.87 | 2.6884 | 2.7973 |
| 05/23/2023 | 2.7913 | 2.8337 | 2.7065 | 2.7186 |
| 05/24/2023 | 2.7186 | 2.7307 | 2.6702 | 2.6823 |
| 05/25/2023 | 2.6884 | 2.7247 | 2.6339 | 2.7005 |
| 05/28/2023 | 2.7852 | 2.8579 | 2.7368 | 2.7913 |
| 05/29/2023 | 2.8216 | 2.9184 | 2.8034 | 2.8942 |
| 05/30/2023 | 2.9063 | 3.1061 | 2.8639 | 2.985 |
| 05/31/2023 | 2.9972 | 3.1425 | 2.9972 | 3.1304 |
| 06/01/2023 | 3.1606 | 3.1909 | 3.088 | 3.1122 |
| 06/04/2023 | 3.1546 | 3.2333 | 3.1364 | 3.1909 |
| 06/05/2023 | 3.1849 | 3.1909 | 3.0577 | 3.094 |
| 06/06/2023 | 3.1061 | 3.2272 | 3.1061 | 3.1364 |
| 06/07/2023 | 3.1243 | 3.1909 | 3.0759 | 3.1001 |
| 06/08/2023 | 3.1122 | 3.1304 | 3.0456 | 3.0698 |
| 06/11/2023 | 3.0698 | 3.1122 | 3.0153 | 3.0274 |
| 06/12/2023 | 3.0274 | 3.0395 | 2.8821 | 2.9063 |
| 06/13/2023 | 2.9003 | 2.9427 | 2.87 | 2.87 |
| 06/14/2023 | 2.88 | 3.15 | 2.88 | 3.03 |
| 06/15/2023 | 3.04 | 3.06 | 2.93 | 2.94 |
| 06/18/2023 | 2.97 | 3.07 | 2.85 | 2.87 |
| 06/19/2023 | 2.86 | 2.86 | 2.72 | 2.75 |
| 06/20/2023 | 2.77 | 2.78 | 2.71 | 2.73 |
| 06/21/2023 | 2.73 | 2.84 | 2.71 | 2.82 |
| 06/22/2023 | 2.84 | 3.08 | 2.83 | 3.03 |
| 06/25/2023 | 3.06 | 3.29 | 3.05 | 3.23 |
| 06/26/2023 | 3.25 | 3.49 | 3.2 | 3.46 |
| 07/02/2023 | 3.5 | 3.68 | 3.5 | 3.56 |
| 07/03/2023 | 3.57 | 3.58 | 3.4 | 3.44 |
| 07/04/2023 | 3.44 | 3.54 | 3.43 | 3.52 |
| 07/05/2023 | 3.54 | 3.59 | 3.5 | 3.5 |
| 07/06/2023 | 3.5 | 3.6 | 3.47 | 3.6 |
| 07/09/2023 | 3.65 | 3.81 | 3.61 | 3.71 |
| 07/10/2023 | 3.74 | 3.76 | 3.62 | 3.65 |
| 07/11/2023 | 3.65 | 3.71 | 3.54 | 3.6 |
| 07/12/2023 | 3.61 | 3.68 | 3.53 | 3.54 |
| 07/13/2023 | 3.56 | 3.63 | 3.53 | 3.61 |
| 07/16/2023 | 3.67 | 3.77 | 3.64 | 3.66 |
| 07/17/2023 | 3.69 | 3.71 | 3.44 | 3.44 |
| 07/18/2023 | 3.42 | 3.6 | 3.41 | 3.58 |
| 07/19/2023 | 3.62 | 3.74 | 3.58 | 3.71 |
| 07/20/2023 | 3.72 | 4.04 | 3.69 | 3.99 |
| 07/23/2023 | 4.02 | 4.38 | 4 | 4.34 |
| 07/24/2023 | 4.37 | 4.38 | 3.94 | 3.98 |
| 07/25/2023 | 3.98 | 4.16 | 3.93 | 4.05 |
| 07/26/2023 | 4.08 | 4.17 | 4.07 | 4.09 |
| 07/27/2023 | 4.14 | 4.16 | 4.05 | 4.06 |
| 07/30/2023 | 4.18 | 4.36 | 4.16 | 4.3 |
| 07/31/2023 | 4.3 | 4.47 | 4.15 | 4.28 |
| 08/01/2023 | 4.29 | 4.43 | 4.27 | 4.3 |
| 08/02/2023 | 4.32 | 4.43 | 4.29 | 4.32 |
| 08/03/2023 | 4.34 | 4.37 | 4.26 | 4.29 |
| 08/06/2023 | 4.32 | 4.35 | 4.21 | 4.23 |
| 08/07/2023 | 4.23 | 4.26 | 4.14 | 4.16 |
| 08/08/2023 | 4.18 | 4.28 | 4.16 | 4.21 |
| 08/09/2023 | 4.22 | 4.25 | 4 | 4.01 |
| 08/10/2023 | 4.01 | 4.16 | 3.92 | 4.12 |
| 08/13/2023 | 4.45 | 4.53 | 4.31 | 4.53 |
| 08/14/2023 | 4.6 | 4.98 | 4.55 | 4.98 |
| 08/15/2023 | 5.18 | 5.38 | 4.93 | 4.93 |
| 08/16/2023 | 4.93 | 5.28 | 4.71 | 5.02 |
| 08/17/2023 | 5.06 | 5.16 | 4.71 | 4.8 |
| 08/20/2023 | 4.8 | 5.07 | 4.74 | 4.96 |
| 08/21/2023 | 4.98 | 5.11 | 4.92 | 4.98 |
| 08/22/2023 | 5.02 | 5.03 | 4.74 | 4.74 |
| 08/23/2023 | 4.77 | 4.82 | 4.54 | 4.56 |
| 08/24/2023 | 4.57 | 4.93 | 4.57 | 4.87 |
| 08/27/2023 | 4.96 | 5.08 | 4.85 | 4.85 |
| 08/28/2023 | 4.88 | 4.88 | 4.67 | 4.69 |
| 08/30/2023 | 4.72 | 4.87 | 4.71 | 4.85 |
| 08/31/2023 | 4.89 | 4.93 | 4.79 | 4.83 |
| 09/03/2023 | 4.88 | 4.97 | 4.83 | 4.85 |
| 09/04/2023 | 4.85 | 4.93 | 4.74 | 4.91 |
| 09/05/2023 | 4.93 | 4.97 | 4.82 | 4.83 |
| 09/06/2023 | 4.85 | 4.93 | 4.83 | 4.86 |
| 09/07/2023 | 4.91 | 5.16 | 4.89 | 5.09 |
| 09/10/2023 | 5.17 | 5.31 | 5.05 | 5.07 |
| 09/11/2023 | 5.1 | 5.19 | 4.92 | 4.92 |
| 09/12/2023 | 4.93 | 5.02 | 4.78 | 4.81 |
| 09/13/2023 | 4.82 | 4.84 | 4.63 | 4.81 |
| 09/14/2023 | 4.82 | 4.93 | 4.71 | 4.79 |
| 09/17/2023 | 4.79 | 4.86 | 4.59 | 4.59 |
| 09/18/2023 | 4.62 | 4.69 | 4.56 | 4.67 |
| 09/19/2023 | 4.69 | 4.72 | 4.53 | 4.54 |
| 09/20/2023 | 4.54 | 4.74 | 4.51 | 4.73 |
| 09/21/2023 | 4.85 | 5.01 | 4.82 | 4.87 |
| 09/24/2023 | 4.92 | 5.09 | 4.91 | 5.07 |
| 09/25/2023 | 5.09 | 5.56 | 4.99 | 5.41 |
| 09/26/2023 | 5.45 | 5.45 | 5.18 | 5.18 |
| 09/27/2023 | 5.19 | 5.27 | 5.09 | 5.19 |
| 09/28/2023 | 5.24 | 5.7 | 5.22 | 5.7 |
| 10/01/2023 | 5.9 | 6.27 | 5.86 | 6.27 |
| 10/02/2023 | 6.47 | 6.89 | 6.17 | 6.89 |
| 10/03/2023 | 6.96 | 7.57 | 6.76 | 7.01 |
| 10/04/2023 | 7.08 | 7.53 | 6.49 | 6.98 |
| 10/05/2023 | 6.98 | 7.21 | 6.78 | 6.83 |
| 10/08/2023 | 6.6 | 6.65 | 6.15 | 6.15 |
| 10/09/2023 | 6.26 | 6.76 | 6.26 | 6.39 |
| 10/10/2023 | 6.48 | 6.56 | 6.16 | 6.16 |
| 10/11/2023 | 6.3 | 6.57 | 5.98 | 6.33 |
| 10/12/2023 | 6.35 | 6.52 | 6.23 | 6.24 |
| 10/15/2023 | 6.38 | 6.49 | 6.14 | 6.17 |
| 10/16/2023 | 6.24 | 6.27 | 6.14 | 6.26 |
| 10/17/2023 | 6.06 | 6.13 | 5.92 | 5.94 |
| 10/18/2023 | 5.95 | 6.01 | 5.69 | 5.74 |
| 10/19/2023 | 5.7 | 6.09 | 5.42 | 5.72 |
| 10/22/2023 | 5.89 | 5.94 | 5.69 | 5.87 |
| 10/23/2023 | 5.92 | 6.21 | 5.88 | 6.04 |
| 10/24/2023 | 6.05 | 6.08 | 5.45 | 5.45 |
| 10/25/2023 | 5.47 | 5.77 | 5.26 | 5.55 |
| 10/26/2023 | 5.56 | 5.67 | 5.36 | 5.48 |
| 10/29/2023 | 5.47 | 5.68 | 5.43 | 5.51 |
| 10/30/2023 | 5.55 | 5.62 | 5.28 | 5.3 |
| 10/31/2023 | 5.34 | 5.36 | 4.98 | 5.11 |
| 11/01/2023 | 5.16 | 5.26 | 5.12 | 5.15 |
| 11/02/2023 | 5.16 | 5.3 | 5.14 | 5.3 |
| 11/05/2023 | 5.37 | 5.48 | 5.33 | 5.44 |
| 11/06/2023 | 5.44 | 5.55 | 5.39 | 5.43 |
| 11/07/2023 | 5.49 | 5.52 | 5.41 | 5.43 |
| 11/08/2023 | 5.39 | 5.42 | 5.32 | 5.35 |
| 11/09/2023 | 5.35 | 5.37 | 5.22 | 5.22 |
| 11/12/2023 | 5.23 | 5.25 | 4.97 | 4.98 |
| 11/13/2023 | 5 | 5.17 | 4.97 | 5.11 |
| 11/14/2023 | 5.13 | 5.15 | 5.02 | 5.03 |
| 11/15/2023 | 5.04 | 5.12 | 5.03 | 5.06 |
| 11/16/2023 | 5.06 | 5.11 | 5.04 | 5.05 |
| 11/19/2023 | 5.08 | 5.16 | 5.08 | 5.08 |
| 11/20/2023 | 5.1 | 5.14 | 5.06 | 5.1 |
| 11/21/2023 | 5.1 | 5.11 | 5.05 | 5.05 |
| 11/22/2023 | 5.05 | 5.11 | 4.96 | 4.97 |
| 11/23/2023 | 4.97 | 5.03 | 4.92 | 4.98 |
| 11/26/2023 | 5 | 5.35 | 4.98 | 5.31 |
| 11/27/2023 | 5.31 | 5.4 | 5.15 | 5.3 |
| 11/28/2023 | 5.3 | 5.34 | 5.12 | 5.12 |
| 11/29/2023 | 5.13 | 5.19 | 5.03 | 5.09 |
| 11/30/2023 | 5.12 | 5.15 | 5.03 | 5.05 |
| 12/03/2023 | 5.07 | 5.09 | 4.99 | 5.01 |
| 12/04/2023 | 5.02 | 5.14 | 5.01 | 5.08 |
| 12/05/2023 | 5.08 | 5.08 | 4.82 | 4.82 |
| 12/06/2023 | 4.84 | 4.87 | 4.76 | 4.85 |
| 12/07/2023 | 4.87 | 4.92 | 4.81 | 4.81 |
| 12/10/2023 | 4.81 | 4.82 | 4.59 | 4.6 |
| 12/11/2023 | 4.6 | 4.67 | 4.59 | 4.59 |
| 12/12/2023 | 4.58 | 4.6 | 4.32 | 4.32 |
| 12/13/2023 | 4.36 | 4.5 | 4.36 | 4.48 |
| 12/14/2023 | 4.49 | 4.67 | 4.48 | 4.67 |
| 12/17/2023 | 4.65 | 4.71 | 4.49 | 4.49 |
| 12/18/2023 | 4.48 | 4.52 | 4.37 | 4.39 |
| 12/19/2023 | 4.4 | 4.43 | 4.3 | 4.32 |
| 12/20/2023 | 4.32 | 4.44 | 4.31 | 4.44 |
| 12/21/2023 | 4.43 | 4.46 | 4.31 | 4.31 |
| 12/24/2023 | 4.31 | 4.32 | 3.98 | 4.04 |
| 12/25/2023 | 4.07 | 4.15 | 4.02 | 4.04 |
| 12/26/2023 | 4.05 | 4.07 | 3.94 | 4 |
| 12/27/2023 | 4.01 | 4.24 | 4.01 | 4.23 |
| 12/28/2023 | 4.24 | 4.28 | 4.16 | 4.23 |