BEGYO
BATI EGE GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
3.59 ₺
0.000 (%0.00)
Önceki Kapanış: 3.59·
Volatilite: 2.230
Düşük₺3.56
Yüksek₺3.64
Piyasa Verileri
Spot Piyasa
A:3.58
S:3.59
Önceki haftaya göre (WoW)
+1.70%
Önceki aya göre (MoM)
+4.34%
Yılbaşından bugüne (YTD)
-22.08%
Önceki yıla göre (YoY)
-66.64%
BEGYO: BATI EGE GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,0407
KAPANIŞ 4,0539
En Düşük
DÜŞÜK 2,8558
En Yüksek
YÜKSEK 6,9104
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 2,8558 | 3,1287 | 2,8558 | 3,1287 |
| 02.01.2024 | 3,1092 | 3,1092 | 2,9532 | 3,0215 |
| 03.01.2024 | 3,0215 | 3,3236 | 3,0117 | 3,3236 |
| 04.01.2024 | 3,4016 | 3,6551 | 3,3723 | 3,5868 |
| 07.01.2024 | 3,6258 | 3,9377 | 3,6258 | 3,9377 |
| 08.01.2024 | 4,0644 | 4,3275 | 3,9084 | 4,3275 |
| 09.01.2024 | 4,3958 | 4,5712 | 4,1814 | 4,3373 |
| 10.01.2024 | 4,3568 | 4,7662 | 4,347 | 4,7662 |
| 11.01.2024 | 4,6005 | 4,9903 | 4,2983 | 4,2983 |
| 14.01.2024 | 4,1034 | 4,3568 | 4,0157 | 4,1521 |
| 15.01.2024 | 4,1618 | 4,4738 | 4,1424 | 4,347 |
| 16.01.2024 | 4,4933 | 4,5225 | 4,3081 | 4,386 |
| 17.01.2024 | 4,4153 | 4,8246 | 4,3275 | 4,8246 |
| 18.01.2024 | 4,9416 | 5,195 | 4,7954 | 4,9611 |
| 21.01.2024 | 4,9709 | 5,0878 | 4,8442 | 4,8734 |
| 22.01.2024 | 4,8636 | 4,8734 | 4,6687 | 4,737 |
| 23.01.2024 | 4,7857 | 5,1073 | 4,7759 | 4,9318 |
| 24.01.2024 | 4,9318 | 5,0586 | 4,8831 | 4,9514 |
| 25.01.2024 | 4,9611 | 5,0683 | 4,8929 | 4,9805 |
| 28.01.2024 | 4,9903 | 5,0975 | 4,9318 | 4,9805 |
| 29.01.2024 | 5,0001 | 5,4777 | 4,9805 | 5,2438 |
| 30.01.2024 | 5,273 | 5,2827 | 5,0586 | 5,0975 |
| 31.01.2024 | 5,0975 | 5,195 | 4,9514 | 4,9611 |
| 01.02.2024 | 4,9514 | 5,1073 | 4,8539 | 5,039 |
| 04.02.2024 | 5,0294 | 5,2827 | 4,9903 | 5,0975 |
| 05.02.2024 | 5,1073 | 5,195 | 5,0196 | 5,0878 |
| 06.02.2024 | 5,0878 | 5,2633 | 5,0001 | 5,1366 |
| 07.02.2024 | 5,156 | 5,2535 | 5,0098 | 5,0294 |
| 08.02.2024 | 5,0294 | 5,2925 | 4,9514 | 5,1853 |
| 11.02.2024 | 5,2146 | 5,7018 | 4,7077 | 4,7272 |
| 12.02.2024 | 4,7174 | 4,8929 | 4,6687 | 4,7272 |
| 13.02.2024 | 4,7466 | 4,8246 | 4,737 | 4,7662 |
| 14.02.2024 | 4,7857 | 5,0294 | 4,7564 | 4,9416 |
| 15.02.2024 | 4,9709 | 5,1853 | 4,9709 | 5,1366 |
| 18.02.2024 | 5,156 | 5,234 | 4,9709 | 4,9805 |
| 19.02.2024 | 4,9805 | 5,0294 | 4,8831 | 4,8929 |
| 20.02.2024 | 4,9026 | 4,9124 | 4,6785 | 4,7077 |
| 21.02.2024 | 4,7077 | 4,8442 | 4,7077 | 4,7174 |
| 22.02.2024 | 4,7272 | 4,8539 | 4,6979 | 4,7857 |
| 25.02.2024 | 4,8246 | 4,9026 | 4,7466 | 4,7564 |
| 26.02.2024 | 4,7564 | 4,9611 | 4,737 | 4,8442 |
| 27.02.2024 | 4,8734 | 4,9514 | 4,7954 | 4,8442 |
| 28.02.2024 | 4,8442 | 4,9318 | 4,7954 | 4,9124 |
| 29.02.2024 | 4,9124 | 5,039 | 4,8929 | 4,9124 |
| 03.03.2024 | 4,9124 | 4,9709 | 4,8149 | 4,8344 |
| 04.03.2024 | 4,8344 | 4,8929 | 4,8149 | 4,8344 |
| 05.03.2024 | 4,8442 | 5,0488 | 4,8344 | 4,9416 |
| 06.03.2024 | 4,9611 | 5,39 | 4,9611 | 5,3218 |
| 07.03.2024 | 5,3607 | 5,5849 | 5,2146 | 5,5459 |
| 10.03.2024 | 5,7213 | 6,0625 | 5,4485 | 5,8188 |
| 11.03.2024 | 5,8676 | 6,0625 | 5,7993 | 5,9455 |
| 12.03.2024 | 5,9553 | 6,0625 | 5,8481 | 5,9065 |
| 13.03.2024 | 5,9261 | 6,1989 | 5,9261 | 6,1405 |
| 14.03.2024 | 6,16 | 6,2087 | 6,0625 | 6,1892 |
| 17.03.2024 | 6,1989 | 6,4231 | 6,1307 | 6,3257 |
| 18.03.2024 | 6,3257 | 6,5206 | 5,7018 | 5,7018 |
| 19.03.2024 | 5,2146 | 5,3997 | 5,1366 | 5,1366 |
| 20.03.2024 | 4,737 | 4,8636 | 4,6297 | 4,6297 |
| 21.03.2024 | 4,6297 | 4,7174 | 4,1716 | 4,1716 |
| 24.03.2024 | 4,2106 | 4,2594 | 3,9182 | 3,9279 |
| 25.03.2024 | 3,9962 | 4,1716 | 3,9475 | 4,0157 |
| 26.03.2024 | 4,0157 | 4,0547 | 3,9475 | 4,0351 |
| 27.03.2024 | 4,0644 | 4,2301 | 4,0059 | 4,0059 |
| 28.03.2024 | 4,0254 | 4,0742 | 3,9962 | 4,0254 |
| 31.03.2024 | 4,0254 | 4,0449 | 3,8597 | 3,8597 |
| 01.04.2024 | 3,8987 | 3,9669 | 3,8695 | 3,8792 |
| 02.04.2024 | 3,8792 | 3,9475 | 3,7818 | 3,8987 |
| 03.04.2024 | 3,8987 | 3,9377 | 3,7623 | 3,772 |
| 04.04.2024 | 3,8012 | 3,9475 | 3,7818 | 3,9377 |
| 07.04.2024 | 3,9669 | 4,2886 | 3,9572 | 4,2399 |
| 08.04.2024 | 4,2594 | 4,2788 | 4,1131 | 4,1424 |
| 14.04.2024 | 4,0838 | 4,269 | 4,0351 | 4,1327 |
| 15.04.2024 | 4,1131 | 4,1618 | 4,0351 | 4,1327 |
| 16.04.2024 | 4,1424 | 4,2983 | 4,1424 | 4,2301 |
| 17.04.2024 | 4,2496 | 4,3275 | 4,1521 | 4,3275 |
| 18.04.2024 | 4,2983 | 4,5614 | 4,2106 | 4,4933 |
| 21.04.2024 | 4,503 | 4,6785 | 4,4055 | 4,6102 |
| 23.04.2024 | 4,6297 | 4,8831 | 4,6297 | 4,8246 |
| 24.04.2024 | 4,8539 | 4,9318 | 4,7759 | 4,8831 |
| 25.04.2024 | 4,8831 | 5,039 | 4,8149 | 4,9611 |
| 28.04.2024 | 4,9805 | 5,0683 | 4,9514 | 5,039 |
| 29.04.2024 | 5,0586 | 5,1657 | 5,0098 | 5,0975 |
| 01.05.2024 | 5,0975 | 5,1657 | 5,0878 | 5,1366 |
| 02.05.2024 | 5,1366 | 5,2242 | 5,1268 | 5,195 |
| 05.05.2024 | 5,2242 | 5,312 | 5,2242 | 5,2925 |
| 06.05.2024 | 5,2925 | 5,3802 | 5,2633 | 5,3315 |
| 07.05.2024 | 5,3315 | 5,3315 | 4,8051 | 4,8051 |
| 08.05.2024 | 4,3275 | 4,3275 | 4,3275 | 4,3275 |
| 09.05.2024 | 3,9962 | 4,1618 | 3,8987 | 3,8987 |
| 12.05.2024 | 3,8695 | 4,0742 | 3,8597 | 3,9279 |
| 13.05.2024 | 3,9377 | 3,9669 | 3,5575 | 3,6063 |
| 14.05.2024 | 3,6355 | 3,8695 | 3,616 | 3,8305 |
| 15.05.2024 | 3,8305 | 3,9279 | 3,7623 | 3,889 |
| 16.05.2024 | 3,9182 | 3,9475 | 3,5575 | 3,6063 |
| 19.05.2024 | 3,6453 | 3,694 | 3,5283 | 3,5771 |
| 20.05.2024 | 3,5771 | 3,5868 | 3,4699 | 3,4991 |
| 21.05.2024 | 3,4991 | 3,5575 | 3,4406 | 3,5381 |
| 22.05.2024 | 3,5088 | 3,5673 | 3,4893 | 3,5186 |
| 23.05.2024 | 3,5186 | 3,5868 | 3,5088 | 3,5283 |
| 26.05.2024 | 3,5771 | 3,616 | 3,4796 | 3,4991 |
| 27.05.2024 | 3,4991 | 3,5381 | 3,4699 | 3,5088 |
| 28.05.2024 | 3,5283 | 3,5283 | 3,4503 | 3,4601 |
| 29.05.2024 | 3,4699 | 3,5575 | 3,4016 | 3,5283 |
| 30.05.2024 | 3,5381 | 3,6551 | 3,5186 | 3,5283 |
| 02.06.2024 | 3,5673 | 3,5673 | 3,4114 | 3,4991 |
| 03.06.2024 | 3,4991 | 3,5673 | 3,4308 | 3,5088 |
| 04.06.2024 | 3,5088 | 3,5186 | 3,3723 | 3,3821 |
| 05.06.2024 | 3,4016 | 3,4503 | 3,4016 | 3,4212 |
| 06.06.2024 | 3,4308 | 3,5186 | 3,4016 | 3,4308 |
| 09.06.2024 | 3,4212 | 3,4893 | 3,2554 | 3,2651 |
| 10.06.2024 | 3,2554 | 3,3334 | 3,236 | 3,2554 |
| 11.06.2024 | 3,2554 | 3,2749 | 3,1482 | 3,1482 |
| 12.06.2024 | 3,1677 | 3,4601 | 3,1677 | 3,4601 |
| 13.06.2024 | 3,6063 | 3,8012 | 3,4699 | 3,8012 |
| 19.06.2024 | 3,7623 | 3,8305 | 3,4212 | 3,4212 |
| 20.06.2024 | 3,3627 | 3,4016 | 3,2847 | 3,3042 |
| 23.06.2024 | 3,3042 | 3,3334 | 3,236 | 3,2651 |
| 24.06.2024 | 3,2651 | 3,2749 | 3,1872 | 3,2067 |
| 25.06.2024 | 3,2067 | 3,2262 | 3,1287 | 3,1287 |
| 26.06.2024 | 3,1384 | 3,2164 | 3,1092 | 3,1384 |
| 27.06.2024 | 3,1384 | 3,1677 | 3,0605 | 3,0995 |
| 30.06.2024 | 3,1092 | 3,119 | 2,9436 | 2,9727 |
| 01.07.2024 | 2,9825 | 3,002 | 2,9338 | 2,9825 |
| 02.07.2024 | 2,9923 | 3,0897 | 2,9727 | 3,0702 |
| 03.07.2024 | 3,0702 | 3,1287 | 3,0215 | 3,119 |
| 04.07.2024 | 3,1092 | 3,1579 | 3,0702 | 3,0799 |
| 07.07.2024 | 3,0995 | 3,1287 | 3,0605 | 3,0897 |
| 08.07.2024 | 3,0799 | 3,0995 | 3,0117 | 3,0215 |
| 09.07.2024 | 3,0215 | 3,3236 | 3,0117 | 3,2651 |
| 10.07.2024 | 3,2164 | 3,5575 | 3,1677 | 3,4308 |
| 11.07.2024 | 3,4601 | 3,6355 | 3,4308 | 3,5088 |
| 15.07.2024 | 3,5186 | 3,5771 | 3,4601 | 3,4699 |
| 16.07.2024 | 3,4796 | 3,7623 | 3,4699 | 3,694 |
| 17.07.2024 | 3,694 | 3,9279 | 3,694 | 3,8695 |
| 18.07.2024 | 3,8792 | 3,9962 | 3,8403 | 3,889 |
| 21.07.2024 | 3,889 | 3,9669 | 3,7233 | 3,9377 |
| 22.07.2024 | 3,9377 | 4,0742 | 3,889 | 3,9475 |
| 23.07.2024 | 3,9669 | 4,0547 | 3,8597 | 3,9475 |
| 24.07.2024 | 3,9475 | 3,9962 | 3,8597 | 3,9377 |
| 25.07.2024 | 3,9377 | 4,0742 | 3,9279 | 4,0059 |
| 28.07.2024 | 4,0351 | 4,1716 | 3,9572 | 4,1131 |
| 29.07.2024 | 4,1131 | 4,1618 | 3,8012 | 3,8597 |
| 30.07.2024 | 3,8499 | 3,8987 | 3,811 | 3,8403 |
| 31.07.2024 | 3,8695 | 3,8987 | 3,8207 | 3,8207 |
| 01.08.2024 | 3,8012 | 3,8207 | 3,616 | 3,7623 |
| 04.08.2024 | 3,7135 | 3,7135 | 3,4016 | 3,4699 |
| 05.08.2024 | 3,5088 | 3,6551 | 3,5088 | 3,5575 |
| 06.08.2024 | 3,5966 | 3,6355 | 3,5575 | 3,5868 |
| 07.08.2024 | 3,5966 | 3,6453 | 3,5283 | 3,5283 |
| 08.08.2024 | 3,5575 | 3,6063 | 3,3042 | 3,3723 |
| 11.08.2024 | 3,3919 | 3,4212 | 3,2749 | 3,2944 |
| 12.08.2024 | 3,2944 | 3,3236 | 3,2554 | 3,3236 |
| 13.08.2024 | 3,3236 | 3,4212 | 3,2749 | 3,2847 |
| 14.08.2024 | 3,3139 | 3,4016 | 3,2457 | 3,3529 |
| 15.08.2024 | 3,3529 | 3,3919 | 3,2262 | 3,2554 |
| 18.08.2024 | 3,2651 | 3,3139 | 3,2457 | 3,2944 |
| 19.08.2024 | 3,2749 | 3,2944 | 3,1579 | 3,1677 |
| 20.08.2024 | 3,1872 | 3,4796 | 3,1872 | 3,4796 |
| 21.08.2024 | 3,5575 | 3,8207 | 3,3821 | 3,3821 |
| 22.08.2024 | 3,3821 | 3,4016 | 3,2651 | 3,3042 |
| 25.08.2024 | 3,3042 | 3,3529 | 3,1579 | 3,1969 |
| 26.08.2024 | 3,1969 | 3,4503 | 3,1969 | 3,3042 |
| 27.08.2024 | 3,3042 | 3,3627 | 3,2164 | 3,2262 |
| 28.08.2024 | 3,236 | 3,2944 | 3,1775 | 3,2651 |
| 01.09.2024 | 3,2651 | 3,3723 | 3,2651 | 3,2651 |
| 02.09.2024 | 3,2847 | 3,3334 | 3,2164 | 3,2749 |
| 03.09.2024 | 3,2651 | 3,3042 | 3,1969 | 3,236 |
| 04.09.2024 | 3,2457 | 3,3042 | 3,1969 | 3,2067 |
| 05.09.2024 | 3,2164 | 3,236 | 3,1482 | 3,1482 |
| 08.09.2024 | 3,1969 | 3,2651 | 3,041 | 3,119 |
| 09.09.2024 | 3,1287 | 3,1969 | 3,0995 | 3,1287 |
| 10.09.2024 | 3,1384 | 3,1677 | 2,9923 | 3,0702 |
| 11.09.2024 | 3,0995 | 3,2457 | 3,041 | 3,1579 |
| 12.09.2024 | 3,119 | 3,2457 | 3,119 | 3,2262 |
| 15.09.2024 | 3,236 | 3,2847 | 3,1384 | 3,1384 |
| 16.09.2024 | 3,1579 | 3,1872 | 3,1287 | 3,1482 |
| 17.09.2024 | 3,1482 | 3,1579 | 3,0605 | 3,0995 |
| 18.09.2024 | 3,1092 | 3,2067 | 3,1092 | 3,1677 |
| 19.09.2024 | 3,1872 | 3,2749 | 3,1775 | 3,1969 |
| 22.09.2024 | 3,2554 | 3,2554 | 3,1287 | 3,1579 |
| 23.09.2024 | 3,1775 | 3,2067 | 3,1287 | 3,1579 |
| 24.09.2024 | 3,1775 | 3,2944 | 3,1482 | 3,236 |
| 25.09.2024 | 3,2457 | 3,3334 | 3,2262 | 3,2847 |
| 26.09.2024 | 3,3042 | 3,4503 | 3,2847 | 3,4212 |
| 29.09.2024 | 3,4699 | 3,5673 | 3,4212 | 3,5088 |
| 30.09.2024 | 3,5186 | 3,5283 | 3,2067 | 3,2944 |
| 01.10.2024 | 3,2749 | 3,2944 | 3,0702 | 3,0799 |
| 02.10.2024 | 3,1092 | 3,2457 | 3,0799 | 3,1677 |
| 03.10.2024 | 3,2262 | 3,2749 | 3,119 | 3,2457 |
| 06.10.2024 | 3,2651 | 3,2749 | 3,1384 | 3,1579 |
| 07.10.2024 | 3,1775 | 3,236 | 3,0995 | 3,1579 |
| 08.10.2024 | 3,1677 | 3,1775 | 3,1092 | 3,1775 |
| 09.10.2024 | 3,1969 | 3,1969 | 3,119 | 3,119 |
| 10.10.2024 | 3,1384 | 3,2651 | 3,1092 | 3,2262 |
| 13.10.2024 | 3,236 | 3,2749 | 3,0508 | 3,0605 |
| 14.10.2024 | 3,0897 | 3,1969 | 3,0897 | 3,1969 |
| 15.10.2024 | 3,1677 | 3,2164 | 3,0995 | 3,1482 |
| 16.10.2024 | 3,1482 | 3,1677 | 3,119 | 3,1287 |
| 17.10.2024 | 3,1384 | 3,1482 | 3,0799 | 3,0799 |
| 20.10.2024 | 3,119 | 3,1872 | 3,1092 | 3,1092 |
| 21.10.2024 | 3,119 | 3,1677 | 3,0799 | 3,1579 |
| 22.10.2024 | 3,1579 | 3,1579 | 3,0605 | 3,0799 |
| 23.10.2024 | 3,0995 | 3,1287 | 3,0897 | 3,1092 |
| 24.10.2024 | 3,0995 | 3,1579 | 3,0995 | 3,1482 |
| 27.10.2024 | 3,1482 | 3,2262 | 3,1384 | 3,2067 |
| 29.10.2024 | 3,2067 | 3,3334 | 3,2067 | 3,3042 |
| 30.10.2024 | 3,3723 | 3,4016 | 3,2554 | 3,3236 |
| 31.10.2024 | 3,3334 | 3,3627 | 3,2749 | 3,2944 |
| 03.11.2024 | 3,2944 | 3,4308 | 3,2847 | 3,3139 |
| 04.11.2024 | 3,3334 | 3,4601 | 3,3139 | 3,4601 |
| 05.11.2024 | 3,4601 | 3,5381 | 3,4016 | 3,4991 |
| 06.11.2024 | 3,5283 | 3,5381 | 3,3529 | 3,4114 |
| 07.11.2024 | 3,4212 | 3,5868 | 3,4212 | 3,5381 |
| 10.11.2024 | 3,5478 | 3,7135 | 3,5283 | 3,6355 |
| 11.11.2024 | 3,6355 | 3,811 | 3,5575 | 3,694 |
| 12.11.2024 | 3,694 | 3,8207 | 3,6843 | 3,8012 |
| 13.11.2024 | 3,7914 | 3,8597 | 3,7914 | 3,811 |
| 14.11.2024 | 3,8207 | 3,8792 | 3,772 | 3,8403 |
| 17.11.2024 | 3,8597 | 3,9475 | 3,7818 | 3,8695 |
| 18.11.2024 | 3,8499 | 3,9572 | 3,8499 | 3,889 |
| 19.11.2024 | 3,9084 | 3,9279 | 3,733 | 3,8305 |
| 20.11.2024 | 3,8597 | 3,8597 | 3,7233 | 3,8305 |
| 21.11.2024 | 3,8305 | 3,9766 | 3,772 | 3,9669 |
| 24.11.2024 | 3,9669 | 4,0449 | 3,9572 | 3,9962 |
| 25.11.2024 | 3,9962 | 4,0547 | 3,8695 | 4,0254 |
| 26.11.2024 | 4,0254 | 4,1327 | 3,9572 | 4,1229 |
| 27.11.2024 | 4,1229 | 4,1229 | 4,0059 | 4,0742 |
| 28.11.2024 | 4,0449 | 4,0644 | 3,8792 | 3,8792 |
| 01.12.2024 | 3,8695 | 3,9084 | 3,811 | 3,8403 |
| 02.12.2024 | 3,889 | 4,1229 | 3,8499 | 4,0644 |
| 03.12.2024 | 4,0644 | 4,2788 | 4,0254 | 4,1716 |
| 04.12.2024 | 4,1716 | 4,2886 | 4,1716 | 4,269 |
| 05.12.2024 | 4,2788 | 4,3666 | 4,269 | 4,2788 |
| 08.12.2024 | 4,2788 | 4,3373 | 4,2496 | 4,3081 |
| 09.12.2024 | 4,3179 | 4,737 | 4,3179 | 4,737 |
| 10.12.2024 | 4,7564 | 5,2048 | 4,7272 | 5,2048 |
| 11.12.2024 | 4,9709 | 5,2438 | 4,9124 | 5,1853 |
| 12.12.2024 | 5,2146 | 5,4485 | 5,195 | 5,3705 |
| 15.12.2024 | 5,4094 | 5,5459 | 5,3997 | 5,4972 |
| 16.12.2024 | 5,4874 | 5,6824 | 5,4777 | 5,6433 |
| 17.12.2024 | 5,6629 | 5,7993 | 5,4094 | 5,7896 |
| 18.12.2024 | 5,8383 | 6,0527 | 5,7603 | 5,9163 |
| 19.12.2024 | 5,9455 | 6,2379 | 5,9357 | 6,1892 |
| 22.12.2024 | 6,1989 | 6,3159 | 5,5751 | 5,9455 |
| 23.12.2024 | 5,7603 | 6,0527 | 5,4679 | 5,6629 |
| 24.12.2024 | 5,7018 | 6,082 | 5,6726 | 5,9553 |
| 25.12.2024 | 5,9845 | 6,3841 | 5,9845 | 6,2867 |
| 26.12.2024 | 6,3354 | 6,4524 | 6,1892 | 6,4037 |
| 29.12.2024 | 6,3646 | 6,7155 | 6,3452 | 6,6961 |
| 30.12.2024 | 6,6961 | 6,9104 | 6,4037 | 6,9104 |