BEGYO
BATI EGE GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
14:23:10
4.13 ₺
-0.01 (%-0.24)
Önceki Kapanış: 4.13·
Volatilite: 0.73
BEGYO: BATI EGE GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,4614
KAPANIŞ 4,4471
En Düşük
DÜŞÜK 3,9408
En Yüksek
YÜKSEK 5,1918
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 4,6468 | 4,9441 | 4,6468 | 4,7558 |
| 04.01.2026 | 4,7657 | 5,1422 | 4,7063 | 4,9441 |
| 05.01.2026 | 4,9441 | 5,0828 | 4,845 | 4,8549 |
| 06.01.2026 | 4,8846 | 4,8945 | 4,7657 | 4,7657 |
| 07.01.2026 | 4,7459 | 4,8053 | 4,6964 | 4,736 |
| 08.01.2026 | 4,7459 | 4,9341 | 4,7459 | 4,7954 |
| 11.01.2026 | 4,8252 | 4,8351 | 4,6964 | 4,7162 |
| 12.01.2026 | 4,7162 | 4,7459 | 4,6864 | 4,7162 |
| 13.01.2026 | 4,7459 | 4,7459 | 4,6567 | 4,6666 |
| 14.01.2026 | 4,6666 | 4,7459 | 4,6468 | 4,7261 |
| 15.01.2026 | 4,7459 | 5,1918 | 4,6864 | 4,9242 |
| 18.01.2026 | 4,9738 | 5,1125 | 4,954 | 4,9738 |
| 19.01.2026 | 5,0035 | 5,0332 | 4,8648 | 4,8945 |
| 20.01.2026 | 4,8945 | 4,9143 | 4,7162 | 4,7954 |
| 21.01.2026 | 4,8152 | 4,8648 | 4,7459 | 4,8053 |
| 22.01.2026 | 4,8152 | 4,9143 | 4,7855 | 4,8549 |
| 25.01.2026 | 4,8549 | 4,8747 | 4,7855 | 4,845 |
| 26.01.2026 | 4,845 | 4,8945 | 4,7558 | 4,7657 |
| 27.01.2026 | 4,7954 | 4,8846 | 4,7558 | 4,7954 |
| 28.01.2026 | 4,8053 | 4,9441 | 4,7657 | 4,845 |
| 29.01.2026 | 4,845 | 4,845 | 4,7162 | 4,736 |
| 01.02.2026 | 4,736 | 4,7558 | 4,6468 | 4,6964 |
| 02.02.2026 | 4,7261 | 4,9341 | 4,7063 | 4,8152 |
| 03.02.2026 | 4,8152 | 4,8747 | 4,7756 | 4,7855 |
| 04.02.2026 | 4,7855 | 4,8152 | 4,7261 | 4,736 |
| 05.02.2026 | 4,736 | 4,8549 | 4,6567 | 4,736 |
| 08.02.2026 | 4,7558 | 4,845 | 4,7261 | 4,7459 |
| 09.02.2026 | 4,7459 | 4,7657 | 4,6468 | 4,736 |
| 10.02.2026 | 4,7558 | 4,8152 | 4,7063 | 4,7558 |
| 11.02.2026 | 4,8053 | 4,8351 | 4,7063 | 4,7855 |
| 12.02.2026 | 4,7954 | 4,8945 | 4,7657 | 4,8549 |
| 15.02.2026 | 4,8862 | 4,9559 | 4,8862 | 4,936 |
| 16.02.2026 | 4,936 | 5,0355 | 4,8962 | 5,0255 |
| 17.02.2026 | 5,0355 | 5,0454 | 4,7767 | 4,7767 |
| 18.02.2026 | 4,7867 | 4,8165 | 4,5777 | 4,5777 |
| 19.02.2026 | 4,5877 | 4,727 | 4,5877 | 4,6474 |
| 22.02.2026 | 4,717 | 4,7568 | 4,6275 | 4,6275 |
| 23.02.2026 | 4,6275 | 4,6573 | 4,4782 | 4,4881 |
| 24.02.2026 | 4,4881 | 4,5379 | 4,3588 | 4,3986 |
| 25.02.2026 | 4,4085 | 4,6275 | 4,3488 | 4,518 |
| 26.02.2026 | 4,518 | 4,5478 | 4,3787 | 4,3787 |
| 01.03.2026 | 3,9408 | 4,1697 | 3,9408 | 4,0702 |
| 02.03.2026 | 4,0702 | 4,1697 | 4,0503 | 4,0702 |
| 03.03.2026 | 4,1 | 4,1896 | 4,0503 | 4,0801 |
| 04.03.2026 | 4,11 | 4,2493 | 4,11 | 4,1597 |
| 05.03.2026 | 4,1796 | 4,1796 | 4,1 | 4,1 |
| 08.03.2026 | 4,0702 | 4,1398 | 4,0204 | 4,1199 |
| 09.03.2026 | 4,1299 | 4,2493 | 4,1299 | 4,2493 |
| 10.03.2026 | 4,2493 | 4,2593 | 4,1697 | 4,2194 |
| 11.03.2026 | 4,2294 | 4,2991 | 4,1896 | 4,2194 |
| 12.03.2026 | 4,2194 | 4,2294 | 4,11 | 4,1398 |
| 15.03.2026 | 4,1498 | 4,2294 | 4,1498 | 4,2095 |
| 16.03.2026 | 4,2294 | 4,2891 | 4,1995 | 4,2493 |
| 17.03.2026 | 4,2593 | 4,2991 | 4,1896 | 4,2194 |
| 18.03.2026 | 4,2194 | 4,2194 | 4,1498 | 4,1896 |
| 22.03.2026 | 4,1796 | 4,2294 | 4,0204 | 4,1995 |
| 23.03.2026 | 4,1995 | 4,1995 | 4,0901 | 4,11 |
| 24.03.2026 | 4,1299 | 4,1697 | 4,0702 | 4,1 |
| 25.03.2026 | 4,1 | 4,11 | 4,0005 | 4,0602 |
| 26.03.2026 | 4,0702 | 4,11 | 4,0105 | 4,0403 |
| 29.03.2026 | 4,0403 | 4,0702 | 3,9906 | 3,9906 |
| 30.03.2026 | 4,0105 | 4,2095 | 4,0105 | 4,0503 |
| 31.03.2026 | 4,0801 | 4,4483 | 4,0801 | 4,4483 |
| 01.04.2026 | 4,5976 | 4,8165 | 4,3986 | 4,8165 |
| 02.04.2026 | 4,8165 | 4,9758 | 4,5777 | 4,6374 |
| 05.04.2026 | 4,6175 | 4,7071 | 4,518 | 4,5777 |
| 06.04.2026 | 4,5478 | 4,5976 | 4,2792 | 4,2792 |
| 07.04.2026 | 4,4185 | 4,4682 | 4,309 | 4,309 |
| 08.04.2026 | 4,319 | 4,5478 | 4,319 | 4,4185 |
| 09.04.2026 | 4,4284 | 4,5279 | 4,4185 | 4,4881 |
| 12.04.2026 | 4,4682 | 4,5678 | 4,3986 | 4,4881 |
| 13.04.2026 | 4,508 | 4,5678 | 4,3886 | 4,4085 |
| 14.04.2026 | 4,44 | 4,49 | 4,22 | 4,29 |
| 15.04.2026 | 4,32 | 4,45 | 4,32 | 4,37 |
| 16.04.2026 | 4,39 | 4,56 | 4,37 | 4,55 |
| 19.04.2026 | 4,54 | 4,6 | 4,45 | 4,57 |
| 20.04.2026 | 4,59 | 4,63 | 4,48 | 4,49 |
| 21.04.2026 | 4,5 | 4,54 | 4,41 | 4,44 |
| 23.04.2026 | 4,48 | 4,61 | 4,42 | 4,46 |
| 26.04.2026 | 4,47 | 4,59 | 4,47 | 4,51 |
| 27.04.2026 | 4,49 | 4,49 | 4,35 | 4,38 |
| 28.04.2026 | 4,39 | 4,41 | 4,3 | 4,32 |
| 29.04.2026 | 4,35 | 4,37 | 4,3 | 4,32 |
| 03.05.2026 | 4,34 | 4,34 | 4,2 | 4,21 |
| 04.05.2026 | 4,21 | 4,26 | 4,19 | 4,24 |
| 05.05.2026 | 4,26 | 4,4 | 4,26 | 4,35 |
| 06.05.2026 | 4,38 | 4,68 | 4,36 | 4,53 |
| 07.05.2026 | 4,56 | 4,66 | 4,34 | 4,61 |
| 10.05.2026 | 4,61 | 4,7 | 4,51 | 4,63 |
| 11.05.2026 | 4,63 | 4,63 | 4,45 | 4,45 |
| 12.05.2026 | 4,48 | 4,49 | 4,32 | 4,32 |
| 13.05.2026 | 4,34 | 4,38 | 4,31 | 4,32 |
| 14.05.2026 | 4,32 | 4,58 | 4,26 | 4,42 |
| 17.05.2026 | 4,42 | 4,47 | 4,3 | 4,3 |
| 19.05.2026 | 4,31 | 4,33 | 4,17 | 4,18 |
| 20.05.2026 | 4,19 | 4,21 | 4,02 | 4,02 |
| 21.05.2026 | 4 | 4,17 | 4 | 4,13 |
| 24.05.2026 | 4,15 | 4,28 | 4,15 | 4,24 |
| 25.05.2026 | 4,24 | 4,27 | 4,19 | 4,25 |
| 31.05.2026 | 4,29 | 4,34 | 4,25 | 4,26 |
| 01.06.2026 | 4,31 | 4,34 | 4,25 | 4,3 |
| 02.06.2026 | 4,3 | 4,4 | 4,27 | 4,31 |
| 03.06.2026 | 4,32 | 4,38 | 4,2 | 4,22 |
| 04.06.2026 | 4,24 | 4,26 | 4,17 | 4,17 |
| 07.06.2026 | 4,17 | 4,19 | 4,1 | 4,15 |
| 08.06.2026 | 4,16 | 4,17 | 4,07 | 4,09 |
| 09.06.2026 | 4,1 | 4,13 | 4,08 | 4,09 |
| 10.06.2026 | 4,08 | 4,13 | 4,03 | 4,05 |
| 11.06.2026 | 4,08 | 4,14 | 4,08 | 4,08 |
| 14.06.2026 | 4,15 | 4,21 | 4,15 | 4,15 |
| 15.06.2026 | 4,15 | 4,25 | 4,14 | 4,18 |
| 16.06.2026 | 4,18 | 4,21 | 4,09 | 4,12 |
| 17.06.2026 | 4,14 | 4,15 | 4,1 | 4,13 |
| 18.06.2026 | 4,11 | 4,13 | 4,1 | 4,12 |