CEOEM
CEO EVENT MEDYA A.Ş.
18:10:00
26.06 ₺
-0.300 (%-1.14)
Önceki Kapanış: 26.36·
Volatilite: 3.260
Düşük₺25.84
Yüksek₺26.7
Piyasa Verileri
Spot Piyasa
A:26.02
S:26.08
Önceki haftaya göre (WoW)
+2.92%
Önceki aya göre (MoM)
-5.58%
Yılbaşından bugüne (YTD)
+9.77%
Önceki yıla göre (YoY)
+8.13%
CEOEM: CEO EVENT MEDYA A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2,9697
KAPANIŞ 2,9705
En Düşük
DÜŞÜK 2,1337
En Yüksek
YÜKSEK 4,9715
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 30.05.2019 | 2,2063 | 2,3556 | 2,1337 | 2,155 |
| 02.06.2019 | 2,1508 | 2,1934 | 2,138 | 2,1465 |
| 06.06.2019 | 2,1679 | 2,1849 | 2,1465 | 2,1508 |
| 09.06.2019 | 2,1593 | 2,2403 | 2,1508 | 2,1977 |
| 10.06.2019 | 2,2019 | 2,219 | 2,1849 | 2,1892 |
| 11.06.2019 | 2,1934 | 2,2745 | 2,1934 | 2,2361 |
| 12.06.2019 | 2,2361 | 2,2361 | 2,1849 | 2,1977 |
| 13.06.2019 | 2,2063 | 2,2148 | 2,1721 | 2,1806 |
| 16.06.2019 | 2,1849 | 2,2148 | 2,1806 | 2,2063 |
| 17.06.2019 | 2,2148 | 2,219 | 2,155 | 2,1593 |
| 18.06.2019 | 2,1635 | 2,1721 | 2,1508 | 2,155 |
| 19.06.2019 | 2,1635 | 2,2489 | 2,1593 | 2,219 |
| 20.06.2019 | 2,2105 | 2,3129 | 2,1934 | 2,2532 |
| 23.06.2019 | 2,2702 | 2,2702 | 2,2063 | 2,2148 |
| 24.06.2019 | 2,2276 | 2,266 | 2,1977 | 2,1977 |
| 25.06.2019 | 2,2105 | 2,2234 | 2,1934 | 2,1977 |
| 26.06.2019 | 2,2019 | 2,2403 | 2,1977 | 2,2234 |
| 27.06.2019 | 2,2234 | 2,2489 | 2,2234 | 2,2403 |
| 30.06.2019 | 2,2361 | 2,2532 | 2,2361 | 2,2447 |
| 01.07.2019 | 2,2489 | 2,2788 | 2,2361 | 2,2574 |
| 02.07.2019 | 2,266 | 2,266 | 2,2403 | 2,2532 |
| 03.07.2019 | 2,2788 | 2,3386 | 2,2447 | 2,3257 |
| 04.07.2019 | 2,3257 | 2,3556 | 2,2447 | 2,2831 |
| 07.07.2019 | 2,2831 | 2,2916 | 2,266 | 2,2873 |
| 08.07.2019 | 2,2958 | 2,3343 | 2,2788 | 2,3215 |
| 09.07.2019 | 2,3215 | 2,4751 | 2,3215 | 2,3897 |
| 10.07.2019 | 2,394 | 2,4238 | 2,3684 | 2,3897 |
| 11.07.2019 | 2,394 | 2,4154 | 2,3513 | 2,4068 |
| 15.07.2019 | 2,4111 | 2,4837 | 2,4111 | 2,4793 |
| 16.07.2019 | 2,4837 | 2,5006 | 2,4666 | 2,4708 |
| 17.07.2019 | 2,4751 | 2,4922 | 2,4452 | 2,4922 |
| 18.07.2019 | 2,4964 | 2,5092 | 2,4793 | 2,4964 |
| 21.07.2019 | 2,505 | 2,5092 | 2,4622 | 2,4879 |
| 22.07.2019 | 2,4922 | 2,5306 | 2,4708 | 2,505 |
| 23.07.2019 | 2,505 | 2,5476 | 2,4666 | 2,4879 |
| 24.07.2019 | 2,4922 | 2,4964 | 2,458 | 2,4879 |
| 25.07.2019 | 2,4879 | 2,4922 | 2,458 | 2,4879 |
| 28.07.2019 | 2,4793 | 2,4837 | 2,4154 | 2,4154 |
| 29.07.2019 | 2,4196 | 2,4196 | 2,3599 | 2,3684 |
| 30.07.2019 | 2,394 | 2,4409 | 2,3641 | 2,4068 |
| 31.07.2019 | 2,4409 | 2,4409 | 2,3983 | 2,4111 |
| 01.08.2019 | 2,4111 | 2,4282 | 2,377 | 2,3897 |
| 04.08.2019 | 2,3897 | 2,4025 | 2,3727 | 2,394 |
| 05.08.2019 | 2,3854 | 2,4111 | 2,377 | 2,3854 |
| 06.08.2019 | 2,394 | 2,3983 | 2,3556 | 2,3556 |
| 07.08.2019 | 2,3556 | 2,3727 | 2,3129 | 2,3428 |
| 08.08.2019 | 2,3386 | 2,3684 | 2,3386 | 2,347 |
| 14.08.2019 | 2,3343 | 2,3556 | 2,3129 | 2,3513 |
| 15.08.2019 | 2,3513 | 2,3812 | 2,3215 | 2,3343 |
| 18.08.2019 | 2,3428 | 2,3641 | 2,33 | 2,3386 |
| 19.08.2019 | 2,3513 | 2,3556 | 2,3215 | 2,3386 |
| 20.08.2019 | 2,347 | 2,3641 | 2,3002 | 2,3386 |
| 21.08.2019 | 2,3257 | 2,3343 | 2,3129 | 2,3172 |
| 22.08.2019 | 2,3215 | 2,5306 | 2,3215 | 2,4879 |
| 25.08.2019 | 2,4708 | 2,569 | 2,4666 | 2,5605 |
| 26.08.2019 | 2,5775 | 2,6031 | 2,5561 | 2,5903 |
| 27.08.2019 | 2,5903 | 2,7567 | 2,5903 | 2,6885 |
| 28.08.2019 | 2,6927 | 2,7226 | 2,6202 | 2,6927 |
| 01.09.2019 | 2,6927 | 2,9061 | 2,5903 | 2,8079 |
| 02.09.2019 | 2,7909 | 2,8719 | 2,7311 | 2,8037 |
| 03.09.2019 | 2,8079 | 2,8079 | 2,6586 | 2,6842 |
| 04.09.2019 | 2,7141 | 2,7141 | 2,6415 | 2,6586 |
| 05.09.2019 | 2,6543 | 2,7311 | 2,6159 | 2,6543 |
| 08.09.2019 | 2,6714 | 2,7525 | 2,6586 | 2,7098 |
| 09.09.2019 | 2,744 | 2,8164 | 2,6885 | 2,744 |
| 10.09.2019 | 2,8122 | 2,8122 | 2,6799 | 2,744 |
| 11.09.2019 | 2,7695 | 2,9147 | 2,7098 | 2,8634 |
| 12.09.2019 | 2,9018 | 2,9018 | 2,8164 | 2,8592 |
| 15.09.2019 | 2,8763 | 2,9274 | 2,8506 | 2,8763 |
| 16.09.2019 | 2,9018 | 3,0299 | 2,9018 | 2,9615 |
| 17.09.2019 | 2,9615 | 2,9786 | 2,9018 | 2,9231 |
| 18.09.2019 | 2,9445 | 2,9531 | 2,9018 | 2,9317 |
| 19.09.2019 | 2,9317 | 3,1493 | 2,9147 | 3,0811 |
| 22.09.2019 | 3,0811 | 3,2432 | 3,0512 | 3,1451 |
| 23.09.2019 | 3,1493 | 3,2816 | 3,1152 | 3,2048 |
| 24.09.2019 | 3,2005 | 3,384 | 3,1536 | 3,2261 |
| 25.09.2019 | 3,2261 | 3,3072 | 3,1195 | 3,1195 |
| 26.09.2019 | 3,1109 | 3,175 | 3,0811 | 3,1451 |
| 29.09.2019 | 3,2005 | 3,2091 | 3,128 | 3,128 |
| 30.09.2019 | 3,1152 | 3,1579 | 3,0982 | 3,1536 |
| 01.10.2019 | 3,1579 | 3,2005 | 3,1451 | 3,1621 |
| 02.10.2019 | 3,2773 | 3,3499 | 3,1792 | 3,2176 |
| 03.10.2019 | 3,2261 | 3,2304 | 3,1792 | 3,2304 |
| 06.10.2019 | 3,2304 | 3,2432 | 3,1963 | 3,2347 |
| 07.10.2019 | 3,2304 | 3,2304 | 3,1493 | 3,2176 |
| 08.10.2019 | 3,2176 | 3,2176 | 3,128 | 3,1963 |
| 09.10.2019 | 3,192 | 3,2091 | 3,1109 | 3,2091 |
| 10.10.2019 | 3,2176 | 3,2646 | 3,1322 | 3,175 |
| 13.10.2019 | 3,1366 | 3,1579 | 3,0085 | 3,1579 |
| 14.10.2019 | 3,1366 | 3,2646 | 3,0683 | 3,1322 |
| 15.10.2019 | 3,0299 | 3,192 | 3,0299 | 3,175 |
| 16.10.2019 | 3,175 | 3,414 | 3,0767 | 3,0767 |
| 17.10.2019 | 3,0853 | 3,1536 | 3,0811 | 3,1109 |
| 20.10.2019 | 3,0982 | 3,1706 | 3,0811 | 3,1237 |
| 21.10.2019 | 3,1579 | 3,1877 | 3,1109 | 3,1579 |
| 22.10.2019 | 3,2219 | 3,2859 | 3,1963 | 3,2518 |
| 23.10.2019 | 3,2603 | 3,303 | 3,2048 | 3,2176 |
| 24.10.2019 | 3,2176 | 3,4309 | 3,1109 | 3,4267 |
| 27.10.2019 | 3,4267 | 3,5931 | 3,3072 | 3,5376 |
| 29.10.2019 | 3,559 | 3,6657 | 3,4651 | 3,4992 |
| 30.10.2019 | 3,495 | 3,5676 | 3,448 | 3,5419 |
| 31.10.2019 | 3,5419 | 3,7083 | 3,4694 | 3,5931 |
| 03.11.2019 | 3,5846 | 3,6657 | 3,5163 | 3,6444 |
| 04.11.2019 | 3,5931 | 3,9089 | 3,5633 | 3,798 |
| 05.11.2019 | 3,7467 | 3,7895 | 3,6017 | 3,6017 |
| 06.11.2019 | 3,5846 | 3,7127 | 3,5846 | 3,6486 |
| 07.11.2019 | 3,6444 | 3,6998 | 3,6144 | 3,6956 |
| 10.11.2019 | 3,6956 | 3,798 | 3,6273 | 3,7553 |
| 11.11.2019 | 3,7852 | 3,9686 | 3,6358 | 3,9346 |
| 12.11.2019 | 3,9901 | 4,0412 | 3,7511 | 3,8748 |
| 13.11.2019 | 3,9047 | 4,2504 | 3,8918 | 4,1607 |
| 14.11.2019 | 4,2034 | 4,357 | 4,0455 | 4,1564 |
| 17.11.2019 | 4,2673 | 4,3314 | 4,0711 | 4,2034 |
| 18.11.2019 | 4,2673 | 4,5662 | 4,118 | 4,3527 |
| 19.11.2019 | 4,5234 | 4,9715 | 3,8449 | 4,0156 |
| 20.11.2019 | 3,8833 | 4,1735 | 3,8534 | 4,0114 |
| 21.11.2019 | 4,0753 | 4,246 | 3,8876 | 4,0498 |
| 24.11.2019 | 4,0285 | 4,0285 | 3,8918 | 3,9686 |
| 25.11.2019 | 3,9473 | 4,0412 | 3,9004 | 3,926 |
| 26.11.2019 | 3,9901 | 4,0199 | 3,9132 | 3,9644 |
| 27.11.2019 | 3,9516 | 4,2589 | 3,6699 | 3,6743 |
| 28.11.2019 | 3,6699 | 3,6699 | 3,4608 | 3,5419 |
| 01.12.2019 | 3,5547 | 3,606 | 3,5334 | 3,5419 |
| 02.12.2019 | 3,5505 | 3,606 | 3,5078 | 3,5206 |
| 03.12.2019 | 3,5419 | 3,5718 | 3,5078 | 3,5505 |
| 04.12.2019 | 3,5804 | 3,6913 | 3,5547 | 3,623 |
| 05.12.2019 | 3,6273 | 3,8449 | 3,6273 | 3,7425 |
| 08.12.2019 | 3,7724 | 3,7724 | 3,6614 | 3,6614 |
| 09.12.2019 | 3,6614 | 3,7382 | 3,6614 | 3,7254 |
| 10.12.2019 | 3,7382 | 3,8748 | 3,6614 | 3,7511 |
| 11.12.2019 | 3,7553 | 3,7937 | 3,4011 | 3,4737 |
| 12.12.2019 | 3,4651 | 3,5121 | 3,414 | 3,4694 |
| 15.12.2019 | 3,4779 | 3,5163 | 3,4267 | 3,4651 |
| 16.12.2019 | 3,4822 | 3,4822 | 3,4353 | 3,4353 |
| 17.12.2019 | 3,4395 | 3,5163 | 3,4395 | 3,448 |
| 18.12.2019 | 3,448 | 3,6614 | 3,448 | 3,5633 |
| 19.12.2019 | 3,5846 | 3,6273 | 3,4779 | 3,4779 |
| 22.12.2019 | 3,4779 | 3,495 | 3,4566 | 3,4566 |
| 23.12.2019 | 3,4608 | 3,5035 | 3,4566 | 3,4608 |
| 24.12.2019 | 3,4651 | 3,4822 | 3,4608 | 3,4651 |
| 25.12.2019 | 3,4822 | 3,5078 | 3,4608 | 3,4651 |
| 26.12.2019 | 3,4651 | 3,4908 | 3,4651 | 3,4651 |
| 29.12.2019 | 3,4908 | 3,5334 | 3,4694 | 3,4992 |
| 30.12.2019 | 3,5292 | 3,5292 | 3,4908 | 3,5163 |