BEGYO
BATI EGE GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş.
18:10:00
4.16 ₺
+0.030 (%+0.73)
Önceki Kapanış: 4.13·
Volatilite: 1.450
Düşük₺4.1
Yüksek₺4.16
Piyasa Verileri
Spot Piyasa
A:4.16
S:4.17
Önceki haftaya göre (WoW)
+1.96%
Önceki aya göre (MoM)
-2.12%
Yılbaşından bugüne (YTD)
-10.48%
Önceki yıla göre (YoY)
-58.95%
BEGYO: BATI EGE GAYRİMENKUL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,0753
KAPANIŞ 4,0886
En Düşük
DÜŞÜK 2,8802
En Yüksek
YÜKSEK 6,9695
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 2,8802 | 3,1555 | 2,8802 | 3,1555 |
| 02.01.2024 | 3,1358 | 3,1358 | 2,9785 | 3,0474 |
| 03.01.2024 | 3,0474 | 3,352 | 3,0375 | 3,352 |
| 04.01.2024 | 3,4307 | 3,6863 | 3,4012 | 3,6174 |
| 07.01.2024 | 3,6568 | 3,9713 | 3,6568 | 3,9713 |
| 08.01.2024 | 4,0991 | 4,3645 | 3,9418 | 4,3645 |
| 09.01.2024 | 4,4334 | 4,6103 | 4,2171 | 4,3744 |
| 10.01.2024 | 4,394 | 4,8069 | 4,3842 | 4,8069 |
| 11.01.2024 | 4,6398 | 5,033 | 4,335 | 4,335 |
| 14.01.2024 | 4,1385 | 4,394 | 4,05 | 4,1876 |
| 15.01.2024 | 4,1974 | 4,512 | 4,1778 | 4,3842 |
| 16.01.2024 | 4,5317 | 4,5612 | 4,3449 | 4,4235 |
| 17.01.2024 | 4,453 | 4,8658 | 4,3645 | 4,8658 |
| 18.01.2024 | 4,9838 | 5,2394 | 4,8363 | 5,0035 |
| 21.01.2024 | 5,0133 | 5,1312 | 4,8856 | 4,9151 |
| 22.01.2024 | 4,9052 | 4,9151 | 4,7086 | 4,7774 |
| 23.01.2024 | 4,8266 | 5,151 | 4,8167 | 4,974 |
| 24.01.2024 | 4,974 | 5,1018 | 4,9248 | 4,9937 |
| 25.01.2024 | 5,0035 | 5,1116 | 4,9347 | 5,0231 |
| 28.01.2024 | 5,033 | 5,1411 | 4,974 | 5,0231 |
| 29.01.2024 | 5,0428 | 5,5245 | 5,0231 | 5,2886 |
| 30.01.2024 | 5,318 | 5,3279 | 5,1018 | 5,1411 |
| 31.01.2024 | 5,1411 | 5,2394 | 4,9937 | 5,0035 |
| 01.02.2024 | 4,9937 | 5,151 | 4,8953 | 5,0821 |
| 04.02.2024 | 5,0723 | 5,3279 | 5,033 | 5,1411 |
| 05.02.2024 | 5,151 | 5,2394 | 5,0625 | 5,1312 |
| 06.02.2024 | 5,1312 | 5,3082 | 5,0428 | 5,1805 |
| 07.02.2024 | 5,2001 | 5,2984 | 5,0526 | 5,0723 |
| 08.02.2024 | 5,0723 | 5,3377 | 4,9937 | 5,2296 |
| 11.02.2024 | 5,2591 | 5,7506 | 4,7479 | 4,7676 |
| 12.02.2024 | 4,7577 | 4,9347 | 4,7086 | 4,7676 |
| 13.02.2024 | 4,7872 | 4,8658 | 4,7774 | 4,8069 |
| 14.02.2024 | 4,8266 | 5,0723 | 4,7971 | 4,9838 |
| 15.02.2024 | 5,0133 | 5,2296 | 5,0133 | 5,1805 |
| 18.02.2024 | 5,2001 | 5,2787 | 5,0133 | 5,0231 |
| 19.02.2024 | 5,0231 | 5,0723 | 4,9248 | 4,9347 |
| 20.02.2024 | 4,9445 | 4,9543 | 4,7184 | 4,7479 |
| 21.02.2024 | 4,7479 | 4,8856 | 4,7479 | 4,7577 |
| 22.02.2024 | 4,7676 | 4,8953 | 4,7381 | 4,8266 |
| 25.02.2024 | 4,8658 | 4,9445 | 4,7872 | 4,7971 |
| 26.02.2024 | 4,7971 | 5,0035 | 4,7774 | 4,8856 |
| 27.02.2024 | 4,9151 | 4,9937 | 4,8363 | 4,8856 |
| 28.02.2024 | 4,8856 | 4,974 | 4,8363 | 4,9543 |
| 29.02.2024 | 4,9543 | 5,0821 | 4,9347 | 4,9543 |
| 03.03.2024 | 4,9543 | 5,0133 | 4,8561 | 4,8757 |
| 04.03.2024 | 4,8757 | 4,9347 | 4,8561 | 4,8757 |
| 05.03.2024 | 4,8856 | 5,092 | 4,8757 | 4,9838 |
| 06.03.2024 | 5,0035 | 5,436 | 5,0035 | 5,3673 |
| 07.03.2024 | 5,4065 | 5,6327 | 5,2591 | 5,5933 |
| 10.03.2024 | 5,7702 | 6,1143 | 5,495 | 5,8686 |
| 11.03.2024 | 5,9177 | 6,1143 | 5,8488 | 5,9963 |
| 12.03.2024 | 6,0062 | 6,1143 | 5,8981 | 5,957 |
| 13.03.2024 | 5,9767 | 6,2519 | 5,9767 | 6,193 |
| 14.03.2024 | 6,2126 | 6,2617 | 6,1143 | 6,2421 |
| 17.03.2024 | 6,2519 | 6,478 | 6,1831 | 6,3797 |
| 18.03.2024 | 6,3797 | 6,5763 | 5,7506 | 5,7506 |
| 19.03.2024 | 5,2591 | 5,4459 | 5,1805 | 5,1805 |
| 20.03.2024 | 4,7774 | 4,9052 | 4,6693 | 4,6693 |
| 21.03.2024 | 4,6693 | 4,7577 | 4,2073 | 4,2073 |
| 24.03.2024 | 4,2466 | 4,2958 | 3,9517 | 3,9615 |
| 25.03.2024 | 4,0303 | 4,2073 | 3,9812 | 4,05 |
| 26.03.2024 | 4,05 | 4,0893 | 3,9812 | 4,0696 |
| 27.03.2024 | 4,0991 | 4,2663 | 4,0401 | 4,0401 |
| 28.03.2024 | 4,0598 | 4,109 | 4,0303 | 4,0598 |
| 31.03.2024 | 4,0598 | 4,0795 | 3,8927 | 3,8927 |
| 01.04.2024 | 3,932 | 4,0008 | 3,9026 | 3,9123 |
| 02.04.2024 | 3,9123 | 3,9812 | 3,8141 | 3,932 |
| 03.04.2024 | 3,932 | 3,9713 | 3,7944 | 3,8042 |
| 04.04.2024 | 3,8337 | 3,9812 | 3,8141 | 3,9713 |
| 07.04.2024 | 4,0008 | 4,3253 | 3,991 | 4,2761 |
| 08.04.2024 | 4,2958 | 4,3154 | 4,1483 | 4,1778 |
| 14.04.2024 | 4,1187 | 4,3055 | 4,0696 | 4,168 |
| 15.04.2024 | 4,1483 | 4,1974 | 4,0696 | 4,168 |
| 16.04.2024 | 4,1778 | 4,335 | 4,1778 | 4,2663 |
| 17.04.2024 | 4,2859 | 4,3645 | 4,1876 | 4,3645 |
| 18.04.2024 | 4,335 | 4,6004 | 4,2466 | 4,5317 |
| 21.04.2024 | 4,5415 | 4,7184 | 4,4432 | 4,6496 |
| 23.04.2024 | 4,6693 | 4,9248 | 4,6693 | 4,8658 |
| 24.04.2024 | 4,8953 | 4,974 | 4,8167 | 4,9248 |
| 25.04.2024 | 4,9248 | 5,0821 | 4,8561 | 5,0035 |
| 28.04.2024 | 5,0231 | 5,1116 | 4,9937 | 5,0821 |
| 29.04.2024 | 5,1018 | 5,2099 | 5,0526 | 5,1411 |
| 01.05.2024 | 5,1411 | 5,2099 | 5,1312 | 5,1805 |
| 02.05.2024 | 5,1805 | 5,2689 | 5,1706 | 5,2394 |
| 05.05.2024 | 5,2689 | 5,3574 | 5,2689 | 5,3377 |
| 06.05.2024 | 5,3377 | 5,4262 | 5,3082 | 5,377 |
| 07.05.2024 | 5,377 | 5,377 | 4,8462 | 4,8462 |
| 08.05.2024 | 4,3645 | 4,3645 | 4,3645 | 4,3645 |
| 09.05.2024 | 4,0303 | 4,1974 | 3,932 | 3,932 |
| 12.05.2024 | 3,9026 | 4,109 | 3,8927 | 3,9615 |
| 13.05.2024 | 3,9713 | 4,0008 | 3,5879 | 3,6371 |
| 14.05.2024 | 3,6666 | 3,9026 | 3,6469 | 3,8632 |
| 15.05.2024 | 3,8632 | 3,9615 | 3,7944 | 3,9222 |
| 16.05.2024 | 3,9517 | 3,9812 | 3,5879 | 3,6371 |
| 19.05.2024 | 3,6764 | 3,7256 | 3,5584 | 3,6077 |
| 20.05.2024 | 3,6077 | 3,6174 | 3,4995 | 3,529 |
| 21.05.2024 | 3,529 | 3,5879 | 3,47 | 3,5683 |
| 22.05.2024 | 3,5388 | 3,5978 | 3,5192 | 3,5487 |
| 23.05.2024 | 3,5487 | 3,6174 | 3,5388 | 3,5584 |
| 26.05.2024 | 3,6077 | 3,6469 | 3,5093 | 3,529 |
| 27.05.2024 | 3,529 | 3,5683 | 3,4995 | 3,5388 |
| 28.05.2024 | 3,5584 | 3,5584 | 3,4798 | 3,4897 |
| 29.05.2024 | 3,4995 | 3,5879 | 3,4307 | 3,5584 |
| 30.05.2024 | 3,5683 | 3,6863 | 3,5487 | 3,5584 |
| 02.06.2024 | 3,5978 | 3,5978 | 3,4405 | 3,529 |
| 03.06.2024 | 3,529 | 3,5978 | 3,4602 | 3,5388 |
| 04.06.2024 | 3,5388 | 3,5487 | 3,4012 | 3,411 |
| 05.06.2024 | 3,4307 | 3,4798 | 3,4307 | 3,4504 |
| 06.06.2024 | 3,4602 | 3,5487 | 3,4307 | 3,4602 |
| 09.06.2024 | 3,4504 | 3,5192 | 3,2833 | 3,293 |
| 10.06.2024 | 3,2833 | 3,3619 | 3,2636 | 3,2833 |
| 11.06.2024 | 3,2833 | 3,3029 | 3,1751 | 3,1751 |
| 12.06.2024 | 3,1948 | 3,4897 | 3,1948 | 3,4897 |
| 13.06.2024 | 3,6371 | 3,8337 | 3,4995 | 3,8337 |
| 19.06.2024 | 3,7944 | 3,8632 | 3,4504 | 3,4504 |
| 20.06.2024 | 3,3914 | 3,4307 | 3,3128 | 3,3324 |
| 23.06.2024 | 3,3324 | 3,3619 | 3,2636 | 3,293 |
| 24.06.2024 | 3,293 | 3,3029 | 3,2144 | 3,2341 |
| 25.06.2024 | 3,2341 | 3,2538 | 3,1555 | 3,1555 |
| 26.06.2024 | 3,1653 | 3,2439 | 3,1358 | 3,1653 |
| 27.06.2024 | 3,1653 | 3,1948 | 3,0866 | 3,126 |
| 30.06.2024 | 3,1358 | 3,1456 | 2,9687 | 2,9981 |
| 01.07.2024 | 3,008 | 3,0276 | 2,9588 | 3,008 |
| 02.07.2024 | 3,0179 | 3,1161 | 2,9981 | 3,0965 |
| 03.07.2024 | 3,0965 | 3,1555 | 3,0474 | 3,1456 |
| 04.07.2024 | 3,1358 | 3,1849 | 3,0965 | 3,1063 |
| 07.07.2024 | 3,126 | 3,1555 | 3,0866 | 3,1161 |
| 08.07.2024 | 3,1063 | 3,126 | 3,0375 | 3,0474 |
| 09.07.2024 | 3,0474 | 3,352 | 3,0375 | 3,293 |
| 10.07.2024 | 3,2439 | 3,5879 | 3,1948 | 3,4602 |
| 11.07.2024 | 3,4897 | 3,6666 | 3,4602 | 3,5388 |
| 15.07.2024 | 3,5487 | 3,6077 | 3,4897 | 3,4995 |
| 16.07.2024 | 3,5093 | 3,7944 | 3,4995 | 3,7256 |
| 17.07.2024 | 3,7256 | 3,9615 | 3,7256 | 3,9026 |
| 18.07.2024 | 3,9123 | 4,0303 | 3,8731 | 3,9222 |
| 21.07.2024 | 3,9222 | 4,0008 | 3,7551 | 3,9713 |
| 22.07.2024 | 3,9713 | 4,109 | 3,9222 | 3,9812 |
| 23.07.2024 | 4,0008 | 4,0893 | 3,8927 | 3,9812 |
| 24.07.2024 | 3,9812 | 4,0303 | 3,8927 | 3,9713 |
| 25.07.2024 | 3,9713 | 4,109 | 3,9615 | 4,0401 |
| 28.07.2024 | 4,0696 | 4,2073 | 3,991 | 4,1483 |
| 29.07.2024 | 4,1483 | 4,1974 | 3,8337 | 3,8927 |
| 30.07.2024 | 3,8828 | 3,932 | 3,8436 | 3,8731 |
| 31.07.2024 | 3,9026 | 3,932 | 3,8533 | 3,8533 |
| 01.08.2024 | 3,8337 | 3,8533 | 3,6469 | 3,7944 |
| 04.08.2024 | 3,7452 | 3,7452 | 3,4307 | 3,4995 |
| 05.08.2024 | 3,5388 | 3,6863 | 3,5388 | 3,5879 |
| 06.08.2024 | 3,6273 | 3,6666 | 3,5879 | 3,6174 |
| 07.08.2024 | 3,6273 | 3,6764 | 3,5584 | 3,5584 |
| 08.08.2024 | 3,5879 | 3,6371 | 3,3324 | 3,4012 |
| 11.08.2024 | 3,4209 | 3,4504 | 3,3029 | 3,3225 |
| 12.08.2024 | 3,3225 | 3,352 | 3,2833 | 3,352 |
| 13.08.2024 | 3,352 | 3,4504 | 3,3029 | 3,3128 |
| 14.08.2024 | 3,3423 | 3,4307 | 3,2734 | 3,3815 |
| 15.08.2024 | 3,3815 | 3,4209 | 3,2538 | 3,2833 |
| 18.08.2024 | 3,293 | 3,3423 | 3,2734 | 3,3225 |
| 19.08.2024 | 3,3029 | 3,3225 | 3,1849 | 3,1948 |
| 20.08.2024 | 3,2144 | 3,5093 | 3,2144 | 3,5093 |
| 21.08.2024 | 3,5879 | 3,8533 | 3,411 | 3,411 |
| 22.08.2024 | 3,411 | 3,4307 | 3,293 | 3,3324 |
| 25.08.2024 | 3,3324 | 3,3815 | 3,1849 | 3,2243 |
| 26.08.2024 | 3,2243 | 3,4798 | 3,2243 | 3,3324 |
| 27.08.2024 | 3,3324 | 3,3914 | 3,2439 | 3,2538 |
| 28.08.2024 | 3,2636 | 3,3225 | 3,2046 | 3,293 |
| 01.09.2024 | 3,293 | 3,4012 | 3,293 | 3,293 |
| 02.09.2024 | 3,3128 | 3,3619 | 3,2439 | 3,3029 |
| 03.09.2024 | 3,293 | 3,3324 | 3,2243 | 3,2636 |
| 04.09.2024 | 3,2734 | 3,3324 | 3,2243 | 3,2341 |
| 05.09.2024 | 3,2439 | 3,2636 | 3,1751 | 3,1751 |
| 08.09.2024 | 3,2243 | 3,293 | 3,067 | 3,1456 |
| 09.09.2024 | 3,1555 | 3,2243 | 3,126 | 3,1555 |
| 10.09.2024 | 3,1653 | 3,1948 | 3,0179 | 3,0965 |
| 11.09.2024 | 3,126 | 3,2734 | 3,067 | 3,1849 |
| 12.09.2024 | 3,1456 | 3,2734 | 3,1456 | 3,2538 |
| 15.09.2024 | 3,2636 | 3,3128 | 3,1653 | 3,1653 |
| 16.09.2024 | 3,1849 | 3,2144 | 3,1555 | 3,1751 |
| 17.09.2024 | 3,1751 | 3,1849 | 3,0866 | 3,126 |
| 18.09.2024 | 3,1358 | 3,2341 | 3,1358 | 3,1948 |
| 19.09.2024 | 3,2144 | 3,3029 | 3,2046 | 3,2243 |
| 22.09.2024 | 3,2833 | 3,2833 | 3,1555 | 3,1849 |
| 23.09.2024 | 3,2046 | 3,2341 | 3,1555 | 3,1849 |
| 24.09.2024 | 3,2046 | 3,3225 | 3,1751 | 3,2636 |
| 25.09.2024 | 3,2734 | 3,3619 | 3,2538 | 3,3128 |
| 26.09.2024 | 3,3324 | 3,4798 | 3,3128 | 3,4504 |
| 29.09.2024 | 3,4995 | 3,5978 | 3,4504 | 3,5388 |
| 30.09.2024 | 3,5487 | 3,5584 | 3,2341 | 3,3225 |
| 01.10.2024 | 3,3029 | 3,3225 | 3,0965 | 3,1063 |
| 02.10.2024 | 3,1358 | 3,2734 | 3,1063 | 3,1948 |
| 03.10.2024 | 3,2538 | 3,3029 | 3,1456 | 3,2734 |
| 06.10.2024 | 3,293 | 3,3029 | 3,1653 | 3,1849 |
| 07.10.2024 | 3,2046 | 3,2636 | 3,126 | 3,1849 |
| 08.10.2024 | 3,1948 | 3,2046 | 3,1358 | 3,2046 |
| 09.10.2024 | 3,2243 | 3,2243 | 3,1456 | 3,1456 |
| 10.10.2024 | 3,1653 | 3,293 | 3,1358 | 3,2538 |
| 13.10.2024 | 3,2636 | 3,3029 | 3,0769 | 3,0866 |
| 14.10.2024 | 3,1161 | 3,2243 | 3,1161 | 3,2243 |
| 15.10.2024 | 3,1948 | 3,2439 | 3,126 | 3,1751 |
| 16.10.2024 | 3,1751 | 3,1948 | 3,1456 | 3,1555 |
| 17.10.2024 | 3,1653 | 3,1751 | 3,1063 | 3,1063 |
| 20.10.2024 | 3,1456 | 3,2144 | 3,1358 | 3,1358 |
| 21.10.2024 | 3,1456 | 3,1948 | 3,1063 | 3,1849 |
| 22.10.2024 | 3,1849 | 3,1849 | 3,0866 | 3,1063 |
| 23.10.2024 | 3,126 | 3,1555 | 3,1161 | 3,1358 |
| 24.10.2024 | 3,126 | 3,1849 | 3,126 | 3,1751 |
| 27.10.2024 | 3,1751 | 3,2538 | 3,1653 | 3,2341 |
| 29.10.2024 | 3,2341 | 3,3619 | 3,2341 | 3,3324 |
| 30.10.2024 | 3,4012 | 3,4307 | 3,2833 | 3,352 |
| 31.10.2024 | 3,3619 | 3,3914 | 3,3029 | 3,3225 |
| 03.11.2024 | 3,3225 | 3,4602 | 3,3128 | 3,3423 |
| 04.11.2024 | 3,3619 | 3,4897 | 3,3423 | 3,4897 |
| 05.11.2024 | 3,4897 | 3,5683 | 3,4307 | 3,529 |
| 06.11.2024 | 3,5584 | 3,5683 | 3,3815 | 3,4405 |
| 07.11.2024 | 3,4504 | 3,6174 | 3,4504 | 3,5683 |
| 10.11.2024 | 3,5782 | 3,7452 | 3,5584 | 3,6666 |
| 11.11.2024 | 3,6666 | 3,8436 | 3,5879 | 3,7256 |
| 12.11.2024 | 3,7256 | 3,8533 | 3,7158 | 3,8337 |
| 13.11.2024 | 3,8238 | 3,8927 | 3,8238 | 3,8436 |
| 14.11.2024 | 3,8533 | 3,9123 | 3,8042 | 3,8731 |
| 17.11.2024 | 3,8927 | 3,9812 | 3,8141 | 3,9026 |
| 18.11.2024 | 3,8828 | 3,991 | 3,8828 | 3,9222 |
| 19.11.2024 | 3,9418 | 3,9615 | 3,7649 | 3,8632 |
| 20.11.2024 | 3,8927 | 3,8927 | 3,7551 | 3,8632 |
| 21.11.2024 | 3,8632 | 4,0106 | 3,8042 | 4,0008 |
| 24.11.2024 | 4,0008 | 4,0795 | 3,991 | 4,0303 |
| 25.11.2024 | 4,0303 | 4,0893 | 3,9026 | 4,0598 |
| 26.11.2024 | 4,0598 | 4,168 | 3,991 | 4,1581 |
| 27.11.2024 | 4,1581 | 4,1581 | 4,0401 | 4,109 |
| 28.11.2024 | 4,0795 | 4,0991 | 3,9123 | 3,9123 |
| 01.12.2024 | 3,9026 | 3,9418 | 3,8436 | 3,8731 |
| 02.12.2024 | 3,9222 | 4,1581 | 3,8828 | 4,0991 |
| 03.12.2024 | 4,0991 | 4,3154 | 4,0598 | 4,2073 |
| 04.12.2024 | 4,2073 | 4,3253 | 4,2073 | 4,3055 |
| 05.12.2024 | 4,3154 | 4,4039 | 4,3055 | 4,3154 |
| 08.12.2024 | 4,3154 | 4,3744 | 4,2859 | 4,3449 |
| 09.12.2024 | 4,3548 | 4,7774 | 4,3548 | 4,7774 |
| 10.12.2024 | 4,7971 | 5,2492 | 4,7676 | 5,2492 |
| 11.12.2024 | 5,0133 | 5,2886 | 4,9543 | 5,2296 |
| 12.12.2024 | 5,2591 | 5,495 | 5,2394 | 5,4164 |
| 15.12.2024 | 5,4557 | 5,5933 | 5,4459 | 5,5442 |
| 16.12.2024 | 5,5343 | 5,7309 | 5,5245 | 5,6916 |
| 17.12.2024 | 5,7113 | 5,8488 | 5,4557 | 5,8391 |
| 18.12.2024 | 5,8882 | 6,1045 | 5,8096 | 5,9668 |
| 19.12.2024 | 5,9963 | 6,2912 | 5,9865 | 6,2421 |
| 22.12.2024 | 6,2519 | 6,3699 | 5,6228 | 5,9963 |
| 23.12.2024 | 5,8096 | 6,1045 | 5,5147 | 5,7113 |
| 24.12.2024 | 5,7506 | 6,134 | 5,7211 | 6,0062 |
| 25.12.2024 | 6,0356 | 6,4386 | 6,0356 | 6,3404 |
| 26.12.2024 | 6,3895 | 6,5075 | 6,2421 | 6,4584 |
| 29.12.2024 | 6,419 | 6,7729 | 6,3994 | 6,7533 |
| 30.12.2024 | 6,7533 | 6,9695 | 6,4584 | 6,9695 |