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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 9,5037
KAPANIŞ 9,5161
En Düşük
DÜŞÜK 4,5775
En Yüksek
YÜKSEK 19,8764
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 7,0285 | 7,176 | 6,8221 | 7,1366 |
| 02.01.2025 | 7,1562 | 7,2251 | 6,7926 | 6,7926 |
| 05.01.2025 | 6,7827 | 7,0383 | 6,6353 | 6,9793 |
| 06.01.2025 | 6,999 | 7,1071 | 6,7139 | 6,8417 |
| 07.01.2025 | 6,8811 | 7,1956 | 6,7533 | 7,1956 |
| 08.01.2025 | 7,1956 | 7,3136 | 6,9302 | 7,2055 |
| 09.01.2025 | 7,176 | 7,3234 | 6,999 | 7,2546 |
| 12.01.2025 | 7,2546 | 7,8738 | 7,1956 | 7,5396 |
| 13.01.2025 | 7,5495 | 8,1393 | 7,4216 | 8,0901 |
| 14.01.2025 | 8,0901 | 8,3162 | 7,2841 | 7,2841 |
| 15.01.2025 | 6,9793 | 7,1268 | 6,5665 | 6,7827 |
| 16.01.2025 | 6,7041 | 7,1465 | 6,6943 | 6,8811 |
| 19.01.2025 | 6,9007 | 7,0973 | 6,8908 | 6,9498 |
| 20.01.2025 | 6,9498 | 7,1857 | 6,9498 | 7,0285 |
| 21.01.2025 | 7,0481 | 7,2742 | 6,9793 | 7,0776 |
| 22.01.2025 | 7,0776 | 7,3824 | 6,9892 | 7,0481 |
| 23.01.2025 | 7,0678 | 7,6281 | 6,9793 | 7,5691 |
| 26.01.2025 | 7,5691 | 7,7952 | 7,5101 | 7,6674 |
| 27.01.2025 | 7,6871 | 7,7559 | 7,5888 | 7,7264 |
| 28.01.2025 | 7,7461 | 7,8936 | 7,7264 | 7,8641 |
| 29.01.2025 | 7,8641 | 7,9231 | 7,4709 | 7,7658 |
| 30.01.2025 | 7,7658 | 7,9033 | 7,4709 | 7,8837 |
| 02.02.2025 | 7,8641 | 8,1295 | 7,7559 | 8,1 |
| 03.02.2025 | 8,1098 | 8,6701 | 8,0312 | 8,6013 |
| 04.02.2025 | 8,6308 | 8,788 | 8,2572 | 8,5915 |
| 05.02.2025 | 8,6308 | 8,847 | 8,4047 | 8,6995 |
| 06.02.2025 | 8,7488 | 9,024 | 8,6799 | 8,9945 |
| 09.02.2025 | 9,0142 | 9,2992 | 9,0043 | 9,2599 |
| 10.02.2025 | 9,2894 | 9,427 | 8,7488 | 9,0437 |
| 11.02.2025 | 9,0928 | 9,1518 | 8,7488 | 9,024 |
| 12.02.2025 | 9,024 | 9,0338 | 8,7684 | 8,8077 |
| 13.02.2025 | 8,8667 | 9,024 | 8,7389 | 8,9748 |
| 16.02.2025 | 8,9847 | 9,1026 | 8,9552 | 9,024 |
| 17.02.2025 | 9,0338 | 9,1125 | 8,9453 | 9,0633 |
| 18.02.2025 | 9,083 | 9,3091 | 9,0633 | 9,2402 |
| 19.02.2025 | 9,2599 | 9,3582 | 9,2402 | 9,2992 |
| 20.02.2025 | 9,3189 | 9,486 | 9,2599 | 9,3975 |
| 23.02.2025 | 9,3484 | 9,6924 | 9,3484 | 9,6334 |
| 24.02.2025 | 9,6826 | 9,8595 | 9,6138 | 9,7613 |
| 25.02.2025 | 9,7613 | 9,889 | 9,7415 | 9,7809 |
| 26.02.2025 | 9,8005 | 9,8399 | 9,6924 | 9,7809 |
| 27.02.2025 | 9,83 | 10,7245 | 9,7415 | 10,5673 |
| 02.03.2025 | 10,5673 | 11,2652 | 10,3216 | 10,9015 |
| 03.03.2025 | 10,9212 | 11,9828 | 10,9212 | 11,9828 |
| 04.03.2025 | 11,8845 | 12,7398 | 11,8747 | 12,6316 |
| 05.03.2025 | 12,6513 | 12,8577 | 12,494 | 12,5334 |
| 06.03.2025 | 12,5726 | 13,0543 | 12,5726 | 13,0052 |
| 09.03.2025 | 13,0739 | 13,4868 | 13,0248 | 13,3688 |
| 10.03.2025 | 13,3098 | 13,7326 | 13,3098 | 13,6638 |
| 11.03.2025 | 13,6834 | 13,9587 | 13,6834 | 13,8408 |
| 12.03.2025 | 13,88 | 13,9783 | 13,821 | 13,8505 |
| 13.03.2025 | 13,8997 | 14,2143 | 13,8505 | 13,8505 |
| 16.03.2025 | 13,8899 | 13,9587 | 13,8309 | 13,8604 |
| 17.03.2025 | 13,88 | 14,5583 | 13,7129 | 13,9587 |
| 18.03.2025 | 13,4377 | 13,4377 | 12,5726 | 12,779 |
| 19.03.2025 | 12,7495 | 13,5655 | 12,6611 | 13,1526 |
| 20.03.2025 | 13,1624 | 13,3296 | 12,3662 | 12,8774 |
| 23.03.2025 | 12,8872 | 13,5065 | 12,8872 | 13,4672 |
| 24.03.2025 | 13,536 | 14,0078 | 13,2116 | 13,9194 |
| 25.03.2025 | 13,8899 | 14,1946 | 13,8899 | 14,1062 |
| 26.03.2025 | 14,0864 | 14,46 | 14,0864 | 14,4108 |
| 27.03.2025 | 14,4305 | 14,7844 | 14,4305 | 14,7451 |
| 01.04.2025 | 14,8434 | 15,2169 | 14,7942 | 15,1481 |
| 02.04.2025 | 15,2071 | 15,5413 | 15,1973 | 15,4823 |
| 03.04.2025 | 15,5413 | 15,7281 | 15,5216 | 15,7281 |
| 06.04.2025 | 15,787 | 15,9149 | 15,7084 | 15,8755 |
| 07.04.2025 | 15,9345 | 16,8782 | 15,9246 | 16,0525 |
| 08.04.2025 | 16,1508 | 16,4752 | 15,905 | 16,4457 |
| 09.04.2025 | 16,5341 | 16,7701 | 16,4457 | 16,7111 |
| 10.04.2025 | 16,7701 | 16,8782 | 16,6915 | 16,7307 |
| 13.04.2025 | 16,8094 | 16,947 | 16,7995 | 16,829 |
| 14.04.2025 | 16,8094 | 16,9371 | 16,7602 | 16,8389 |
| 15.04.2025 | 16,8979 | 16,947 | 16,6717 | 16,6717 |
| 16.04.2025 | 16,7307 | 16,7995 | 15,0203 | 15,9345 |
| 17.04.2025 | 15,9246 | 16,2393 | 15,8951 | 16,1704 |
| 20.04.2025 | 16,2196 | 16,6226 | 16,1999 | 16,5636 |
| 21.04.2025 | 16,6422 | 16,9274 | 16,5833 | 16,888 |
| 23.04.2025 | 16,9371 | 17,3009 | 16,9175 | 17,2616 |
| 24.04.2025 | 17,3402 | 17,6351 | 17,2616 | 17,5958 |
| 27.04.2025 | 17,6646 | 17,871 | 17,6351 | 17,812 |
| 28.04.2025 | 17,8809 | 17,9988 | 17,8317 | 17,9496 |
| 29.04.2025 | 18,0086 | 18,3822 | 17,9694 | 18,3527 |
| 01.05.2025 | 18,4216 | 18,8147 | 18,4216 | 18,7656 |
| 04.05.2025 | 18,913 | 19,1293 | 18,8934 | 19,09 |
| 05.05.2025 | 19,1686 | 19,3259 | 19,1588 | 19,2178 |
| 06.05.2025 | 19,2669 | 19,552 | 19,2275 | 19,5127 |
| 07.05.2025 | 19,6502 | 19,7977 | 19,5913 | 19,6405 |
| 08.05.2025 | 19,7191 | 19,8764 | 17,6842 | 17,6842 |
| 11.05.2025 | 16,0033 | 18,1855 | 15,9246 | 15,9246 |
| 12.05.2025 | 14,3322 | 14,3322 | 14,3322 | 14,3322 |
| 13.05.2025 | 12,9069 | 12,9069 | 12,9069 | 12,9069 |
| 14.05.2025 | 11,6191 | 11,6191 | 11,6191 | 11,6191 |
| 15.05.2025 | 10,4591 | 10,4591 | 10,4591 | 10,4591 |
| 19.05.2025 | 9,4466 | 10,7443 | 9,4172 | 9,4172 |
| 20.05.2025 | 9,6433 | 10,3511 | 8,7979 | 10,3511 |
| 21.05.2025 | 10,813 | 11,3832 | 10,4297 | 11,3832 |
| 22.05.2025 | 11,8255 | 12,4449 | 10,99 | 10,99 |
| 25.05.2025 | 10,9802 | 11,7863 | 10,8327 | 11,5011 |
| 26.05.2025 | 11,5306 | 11,6486 | 10,3511 | 10,3707 |
| 27.05.2025 | 10,3707 | 10,3805 | 9,3386 | 9,3386 |
| 28.05.2025 | 9,5155 | 9,771 | 8,4047 | 8,4047 |
| 29.05.2025 | 7,5691 | 7,9427 | 7,5691 | 7,5691 |
| 01.06.2025 | 7,2644 | 8,0606 | 6,9498 | 7,1956 |
| 02.06.2025 | 7,2644 | 7,9132 | 7,0678 | 7,9132 |
| 03.06.2025 | 8,1196 | 8,4047 | 7,9427 | 8,0803 |
| 04.06.2025 | 8,0803 | 8,3555 | 7,7952 | 8,2474 |
| 09.06.2025 | 8,2966 | 9,0633 | 8,2867 | 8,788 |
| 10.06.2025 | 8,7979 | 8,847 | 8,1393 | 8,3064 |
| 11.06.2025 | 8,1491 | 8,3752 | 7,8837 | 8,3555 |
| 12.06.2025 | 7,8936 | 8,041 | 7,6183 | 8,0017 |
| 15.06.2025 | 7,8738 | 8,6406 | 7,8149 | 8,4047 |
| 16.06.2025 | 8,3654 | 9,2402 | 8,3654 | 9,2402 |
| 17.06.2025 | 8,9945 | 10,1643 | 8,8569 | 10,1348 |
| 18.06.2025 | 10,1446 | 10,6656 | 9,486 | 9,8202 |
| 19.06.2025 | 9,83 | 10,1741 | 9,3386 | 9,9382 |
| 22.06.2025 | 9,83 | 10,4591 | 9,4369 | 10,2135 |
| 23.06.2025 | 10,2135 | 10,469 | 10,1053 | 10,2822 |
| 24.06.2025 | 10,2822 | 11,1374 | 10,1053 | 10,6656 |
| 25.06.2025 | 10,469 | 10,6656 | 9,948 | 10,2232 |
| 26.06.2025 | 10,3117 | 10,4591 | 9,7415 | 10,3216 |
| 29.06.2025 | 10,3216 | 11,1178 | 10,0267 | 10,9015 |
| 30.06.2025 | 10,9015 | 11,5995 | 10,5181 | 10,9113 |
| 01.07.2025 | 10,4199 | 10,872 | 10,3805 | 10,7443 |
| 02.07.2025 | 10,7148 | 10,7835 | 9,6728 | 10,5181 |
| 03.07.2025 | 10,41 | 10,813 | 10,1446 | 10,4494 |
| 06.07.2025 | 10,4395 | 11,4914 | 10,184 | 11,4914 |
| 07.07.2025 | 11,2062 | 12,6316 | 11,0588 | 12,6316 |
| 08.07.2025 | 12,9265 | 13,5556 | 12,2777 | 12,2777 |
| 09.07.2025 | 12,2384 | 12,8283 | 11,0588 | 12,779 |
| 10.07.2025 | 12,779 | 13,2411 | 12,1991 | 12,2777 |
| 13.07.2025 | 12,2777 | 13,4278 | 11,6781 | 12,2876 |
| 15.07.2025 | 12,3466 | 12,779 | 11,737 | 12,1204 |
| 16.07.2025 | 12,4744 | 12,7201 | 12,1499 | 12,4252 |
| 17.07.2025 | 12,4645 | 13,1034 | 12,3367 | 12,8774 |
| 20.07.2025 | 12,8774 | 13,1526 | 12,5923 | 12,7299 |
| 21.07.2025 | 12,8085 | 12,8675 | 12,2876 | 12,5923 |
| 22.07.2025 | 12,779 | 13,015 | 12,6218 | 12,7398 |
| 23.07.2025 | 12,779 | 13,2116 | 12,553 | 12,6021 |
| 24.07.2025 | 12,6021 | 12,6709 | 12,2876 | 12,2973 |
| 27.07.2025 | 12,3072 | 12,3268 | 11,9828 | 12,0319 |
| 28.07.2025 | 12,0517 | 12,2089 | 11,6486 | 12,0418 |
| 29.07.2025 | 12,0319 | 12,3858 | 11,737 | 12,0222 |
| 30.07.2025 | 12,6808 | 12,6808 | 12,1893 | 12,1893 |
| 31.07.2025 | 12,1991 | 12,5235 | 11,9828 | 12,1696 |
| 03.08.2025 | 12,1598 | 12,2482 | 11,9238 | 11,9337 |
| 04.08.2025 | 11,8354 | 12,1499 | 11,7273 | 11,9927 |
| 05.08.2025 | 12,0713 | 12,4449 | 11,8747 | 12,3171 |
| 06.08.2025 | 12,4449 | 12,8774 | 12,4055 | 12,7988 |
| 07.08.2025 | 12,8479 | 13,2509 | 12,494 | 12,494 |
| 10.08.2025 | 12,5039 | 12,612 | 12,1696 | 12,3563 |
| 11.08.2025 | 12,435 | 12,494 | 12,0909 | 12,0909 |
| 12.08.2025 | 12,1106 | 12,4744 | 12,0222 | 12,1303 |
| 13.08.2025 | 12,1991 | 12,3662 | 11,8354 | 11,9238 |
| 14.08.2025 | 11,8944 | 12,3171 | 11,7764 | 12,2286 |
| 17.08.2025 | 12,3662 | 12,7594 | 12,1008 | 12,4645 |
| 18.08.2025 | 12,6808 | 13,0052 | 12,494 | 12,5923 |
| 19.08.2025 | 12,5825 | 12,7398 | 11,9533 | 12,0909 |
| 20.08.2025 | 12,0909 | 12,2777 | 10,8819 | 10,8819 |
| 21.08.2025 | 10,8524 | 11,5503 | 10,2921 | 10,8524 |
| 24.08.2025 | 10,8622 | 11,0981 | 10,6459 | 10,8425 |
| 25.08.2025 | 10,8425 | 10,8622 | 10,5673 | 10,5968 |
| 26.08.2025 | 10,6459 | 10,7639 | 9,545 | 9,545 |
| 27.08.2025 | 8,8863 | 9,3582 | 8,5915 | 8,5915 |
| 28.08.2025 | 7,9427 | 8,7488 | 7,9231 | 8,1295 |
| 31.08.2025 | 8,1295 | 8,5816 | 8,0606 | 8,2474 |
| 01.09.2025 | 8,2572 | 8,6308 | 7,7658 | 8,1295 |
| 02.09.2025 | 8,1295 | 8,1786 | 7,8738 | 7,9231 |
| 03.09.2025 | 7,9623 | 8,1786 | 7,9033 | 7,9033 |
| 04.09.2025 | 7,9722 | 8,2867 | 7,8444 | 7,9918 |
| 07.09.2025 | 7,8641 | 8,3359 | 7,3529 | 7,4414 |
| 08.09.2025 | 7,4905 | 7,6576 | 7,2546 | 7,2841 |
| 09.09.2025 | 7,3037 | 7,3824 | 7,176 | 7,176 |
| 10.09.2025 | 7,176 | 7,3332 | 6,6943 | 6,7827 |
| 11.09.2025 | 6,7827 | 6,8613 | 6,5862 | 6,7139 |
| 14.09.2025 | 6,7827 | 7,0481 | 6,4976 | 6,5468 |
| 15.09.2025 | 6,5862 | 6,6746 | 6,1732 | 6,2421 |
| 16.09.2025 | 6,2617 | 6,8613 | 6,1437 | 6,6254 |
| 17.09.2025 | 6,6943 | 6,7336 | 6,4878 | 6,537 |
| 18.09.2025 | 6,5862 | 6,5959 | 6,2617 | 6,4386 |
| 21.09.2025 | 6,478 | 6,6254 | 6,4091 | 6,4091 |
| 22.09.2025 | 6,3699 | 6,4485 | 6,2322 | 6,2912 |
| 23.09.2025 | 6,2912 | 6,3305 | 6,1536 | 6,2519 |
| 24.09.2025 | 6,2716 | 6,3699 | 6,2126 | 6,2716 |
| 25.09.2025 | 6,2912 | 6,3404 | 6,1437 | 6,1536 |
| 28.09.2025 | 6,1635 | 6,1635 | 5,9177 | 5,9177 |
| 29.09.2025 | 5,957 | 5,9865 | 5,7113 | 5,7309 |
| 30.09.2025 | 5,8391 | 5,9472 | 5,6621 | 5,7604 |
| 01.10.2025 | 5,7506 | 5,7801 | 5,554 | 5,5834 |
| 02.10.2025 | 5,6032 | 5,7801 | 5,5933 | 5,6327 |
| 05.10.2025 | 5,6719 | 5,7702 | 5,4557 | 5,495 |
| 06.10.2025 | 5,5048 | 5,5834 | 5,436 | 5,4753 |
| 07.10.2025 | 5,495 | 5,6032 | 5,4655 | 5,495 |
| 08.10.2025 | 5,5147 | 5,6424 | 5,4655 | 5,4852 |
| 09.10.2025 | 5,5343 | 5,9472 | 5,5147 | 5,7211 |
| 12.10.2025 | 5,6239 | 6,1271 | 5,5351 | 5,9692 |
| 13.10.2025 | 5,9692 | 5,9889 | 5,5548 | 5,5745 |
| 14.10.2025 | 5,6041 | 5,6732 | 5,4857 | 5,5449 |
| 15.10.2025 | 5,5449 | 5,5745 | 5,2983 | 5,3476 |
| 16.10.2025 | 5,3476 | 5,3772 | 5,0418 | 5,1799 |
| 19.10.2025 | 5,1799 | 5,2687 | 5,0812 | 5,1503 |
| 20.10.2025 | 5,1898 | 5,1898 | 5,0516 | 5,0516 |
| 21.10.2025 | 5,0615 | 5,1207 | 4,9727 | 4,9924 |
| 22.10.2025 | 5,0023 | 5,4857 | 4,9332 | 5,4857 |
| 23.10.2025 | 5,5055 | 6,0284 | 5,5055 | 6,0284 |
| 26.10.2025 | 6,3047 | 6,5217 | 5,9692 | 6,1468 |
| 27.10.2025 | 6,1172 | 6,2652 | 5,8212 | 6,1073 |
| 29.10.2025 | 6,3145 | 6,3639 | 5,9297 | 5,9593 |
| 30.10.2025 | 5,9593 | 5,9791 | 5,7817 | 5,8311 |
| 02.11.2025 | 5,8311 | 6,0087 | 5,8311 | 5,8903 |
| 03.11.2025 | 5,8903 | 5,8903 | 5,6337 | 5,6633 |
| 04.11.2025 | 5,6633 | 5,9396 | 5,5943 | 5,7028 |
| 05.11.2025 | 5,7225 | 5,762 | 5,6535 | 5,6633 |
| 06.11.2025 | 5,6633 | 5,6929 | 5,4956 | 5,5055 |
| 09.11.2025 | 5,5252 | 5,6337 | 5,4463 | 5,4463 |
| 10.11.2025 | 5,466 | 5,4956 | 5,1996 | 5,1996 |
| 11.11.2025 | 5,2391 | 5,3969 | 5,1404 | 5,1404 |
| 12.11.2025 | 5,1306 | 5,2095 | 5,0911 | 5,1207 |
| 13.11.2025 | 5,1207 | 5,1207 | 5,0122 | 5,0418 |
| 16.11.2025 | 5,0516 | 5,2786 | 5,0516 | 5,1503 |
| 17.11.2025 | 5,1799 | 5,6633 | 5,0516 | 5,3871 |
| 18.11.2025 | 5,3969 | 5,7521 | 5,2391 | 5,2588 |
| 19.11.2025 | 5,2884 | 5,4463 | 5,17 | 5,1898 |
| 20.11.2025 | 5,1996 | 5,249 | 5,101 | 5,1404 |
| 23.11.2025 | 5,1602 | 5,2292 | 5,0714 | 5,0911 |
| 24.11.2025 | 5,101 | 5,1404 | 4,9628 | 4,9628 |
| 25.11.2025 | 4,9727 | 5,0122 | 4,9332 | 4,9332 |
| 26.11.2025 | 4,9727 | 5,1898 | 4,9727 | 5,0023 |
| 27.11.2025 | 5,0023 | 5,1108 | 4,9234 | 5,022 |
| 30.11.2025 | 5,0319 | 5,0911 | 4,9826 | 5,0418 |
| 01.12.2025 | 5,0615 | 5,2687 | 5,0418 | 5,1306 |
| 02.12.2025 | 5,1306 | 5,17 | 5,022 | 5,0319 |
| 03.12.2025 | 5,0319 | 5,101 | 4,9628 | 5,0319 |
| 04.12.2025 | 5,0812 | 5,0812 | 5,0023 | 5,022 |
| 07.12.2025 | 5,0319 | 5,1306 | 5,0122 | 5,0122 |
| 08.12.2025 | 5,022 | 5,0418 | 4,9826 | 5,0122 |
| 09.12.2025 | 5,022 | 5,2588 | 5,0122 | 5,0812 |
| 10.12.2025 | 5,1306 | 5,4265 | 5,1108 | 5,2292 |
| 11.12.2025 | 5,2194 | 5,2194 | 5,0615 | 5,0615 |
| 14.12.2025 | 5,1224 | 5,1224 | 5,0233 | 5,0233 |
| 15.12.2025 | 5,0233 | 5,1323 | 5,0233 | 5,053 |
| 16.12.2025 | 5,053 | 5,5583 | 5,0332 | 5,2116 |
| 17.12.2025 | 5,2215 | 5,3503 | 5,1521 | 5,1521 |
| 18.12.2025 | 5,1918 | 5,1918 | 5,0828 | 5,1026 |
| 21.12.2025 | 5,1026 | 5,1323 | 5,0134 | 5,0332 |
| 22.12.2025 | 5,0431 | 5,0729 | 5,0134 | 5,0332 |
| 23.12.2025 | 5,0332 | 5,0729 | 4,9936 | 5,0134 |
| 24.12.2025 | 5,0134 | 5,053 | 4,9936 | 5,0035 |
| 25.12.2025 | 5,0134 | 5,0233 | 4,9341 | 4,954 |
| 28.12.2025 | 4,954 | 4,954 | 4,7261 | 4,7261 |
| 29.12.2025 | 4,7261 | 4,7657 | 4,5775 | 4,6567 |
| 30.12.2025 | 4,6567 | 4,7261 | 4,627 | 4,6468 |