CEOEM
CEO EVENT MEDYA A.Ş.
18:05:18
26.06 ₺
-0.300 (%-1.14)
Önceki Kapanış: 26.36·
Volatilite: 3.260
Düşük₺25.84
Yüksek₺26.7
Piyasa Verileri
Spot Piyasa
A:26.06
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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,2295
KAPANIŞ 4,217
En Düşük
DÜŞÜK 1,9971
En Yüksek
YÜKSEK 9,6976
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 3,5419 | 3,6144 | 3,5249 | 3,5547 |
| 02.01.2020 | 3,5633 | 3,5633 | 3,4608 | 3,4908 |
| 05.01.2020 | 3,4566 | 3,6188 | 3,448 | 3,4737 |
| 06.01.2020 | 3,5035 | 3,5889 | 3,4992 | 3,5334 |
| 07.01.2020 | 3,4566 | 3,5249 | 3,4524 | 3,4822 |
| 08.01.2020 | 3,5035 | 3,5846 | 3,495 | 3,5334 |
| 09.01.2020 | 3,5505 | 3,559 | 3,4694 | 3,5163 |
| 12.01.2020 | 3,5419 | 3,9985 | 3,5206 | 3,8492 |
| 13.01.2020 | 3,8407 | 3,8407 | 3,6017 | 3,6743 |
| 14.01.2020 | 3,6913 | 3,6956 | 3,6358 | 3,6444 |
| 15.01.2020 | 3,6785 | 3,7212 | 3,6401 | 3,6486 |
| 16.01.2020 | 3,6528 | 3,6657 | 3,5419 | 3,6315 |
| 19.01.2020 | 3,6444 | 3,6572 | 3,6188 | 3,6188 |
| 20.01.2020 | 3,6188 | 3,7553 | 3,5846 | 3,5974 |
| 21.01.2020 | 3,6144 | 3,6444 | 3,6017 | 3,6102 |
| 22.01.2020 | 3,6273 | 3,862 | 3,6144 | 3,7895 |
| 23.01.2020 | 3,8364 | 4,054 | 3,2091 | 3,2219 |
| 26.01.2020 | 3,2219 | 3,2646 | 3,0767 | 3,1536 |
| 27.01.2020 | 3,1621 | 3,2091 | 3,1109 | 3,1152 |
| 28.01.2020 | 3,1579 | 3,175 | 3,0811 | 3,0896 |
| 29.01.2020 | 3,0938 | 3,1152 | 2,9573 | 3,0469 |
| 30.01.2020 | 3,1366 | 3,1408 | 3,0213 | 3,0725 |
| 02.02.2020 | 3,0383 | 3,2603 | 3,0383 | 3,1408 |
| 03.02.2020 | 3,1963 | 3,2646 | 3,175 | 3,2347 |
| 04.02.2020 | 3,2432 | 3,3072 | 3,2304 | 3,2347 |
| 05.02.2020 | 3,3969 | 3,7596 | 3,3414 | 3,4096 |
| 06.02.2020 | 3,4224 | 3,5035 | 3,3157 | 3,3328 |
| 09.02.2020 | 3,3072 | 3,3925 | 3,175 | 3,2432 |
| 10.02.2020 | 3,2646 | 3,3201 | 3,2091 | 3,2688 |
| 11.02.2020 | 3,2816 | 3,3286 | 3,2475 | 3,2731 |
| 12.02.2020 | 3,2773 | 3,3371 | 3,2475 | 3,2859 |
| 13.02.2020 | 3,2859 | 3,367 | 3,2773 | 3,3072 |
| 16.02.2020 | 3,3585 | 3,367 | 3,3115 | 3,3414 |
| 17.02.2020 | 3,3414 | 3,3414 | 3,2475 | 3,2603 |
| 18.02.2020 | 3,2603 | 3,2902 | 3,1792 | 3,1792 |
| 19.02.2020 | 3,1963 | 3,2048 | 2,889 | 2,9231 |
| 20.02.2020 | 2,936 | 3,0383 | 2,8379 | 2,9744 |
| 23.02.2020 | 2,9061 | 2,9872 | 2,8592 | 2,9615 |
| 24.02.2020 | 3,0299 | 3,064 | 2,9658 | 3,0383 |
| 25.02.2020 | 3,017 | 3,0938 | 2,9872 | 3,0341 |
| 26.02.2020 | 3,0043 | 3,0469 | 2,8379 | 2,8592 |
| 27.02.2020 | 2,6885 | 2,8164 | 2,5177 | 2,6458 |
| 01.03.2020 | 2,7226 | 2,9018 | 2,6714 | 2,7866 |
| 02.03.2020 | 2,8293 | 3,0427 | 2,7824 | 2,9445 |
| 03.03.2020 | 2,9488 | 3,0043 | 2,8164 | 2,8164 |
| 04.03.2020 | 2,8421 | 2,8976 | 2,825 | 2,8293 |
| 05.03.2020 | 2,8379 | 2,8379 | 2,7695 | 2,825 |
| 08.03.2020 | 2,7738 | 2,8079 | 2,633 | 2,761 |
| 09.03.2020 | 2,7738 | 2,8122 | 2,5263 | 2,5348 |
| 10.03.2020 | 2,4666 | 2,5605 | 2,3129 | 2,3854 |
| 11.03.2020 | 2,3044 | 2,3513 | 2,1166 | 2,1337 |
| 12.03.2020 | 2,1294 | 2,2788 | 2,1124 | 2,2618 |
| 15.03.2020 | 2,1679 | 2,2148 | 2,0654 | 2,1124 |
| 16.03.2020 | 2,1337 | 2,219 | 1,9971 | 2,1721 |
| 17.03.2020 | 2,1337 | 2,2361 | 2,091 | 2,1337 |
| 18.03.2020 | 2,1209 | 2,155 | 2,0697 | 2,1337 |
| 19.03.2020 | 2,1764 | 2,1892 | 2,1337 | 2,1465 |
| 22.03.2020 | 2,1166 | 2,1294 | 2,0483 | 2,091 |
| 23.03.2020 | 2,1679 | 2,3002 | 2,1294 | 2,3002 |
| 24.03.2020 | 2,5177 | 2,5177 | 2,2318 | 2,3641 |
| 25.03.2020 | 2,3812 | 2,4495 | 2,2788 | 2,3983 |
| 26.03.2020 | 2,3983 | 2,3983 | 2,2618 | 2,2831 |
| 29.03.2020 | 2,2788 | 2,3428 | 2,1934 | 2,3129 |
| 30.03.2020 | 2,3215 | 2,4751 | 2,3044 | 2,4238 |
| 31.03.2020 | 2,3897 | 2,4622 | 2,3386 | 2,4196 |
| 01.04.2020 | 2,4111 | 2,4452 | 2,3257 | 2,3812 |
| 02.04.2020 | 2,4964 | 2,5092 | 2,3727 | 2,4751 |
| 05.04.2020 | 2,4964 | 2,7226 | 2,4708 | 2,5177 |
| 06.04.2020 | 2,5348 | 2,6116 | 2,4282 | 2,4708 |
| 07.04.2020 | 2,5006 | 2,5732 | 2,458 | 2,4666 |
| 08.04.2020 | 2,4879 | 2,4964 | 2,4196 | 2,4282 |
| 09.04.2020 | 2,4367 | 2,4837 | 2,4111 | 2,4409 |
| 12.04.2020 | 2,4282 | 2,6671 | 2,4196 | 2,6543 |
| 13.04.2020 | 2,697 | 2,9018 | 2,569 | 2,8847 |
| 14.04.2020 | 2,8805 | 3,0256 | 2,7567 | 2,9103 |
| 15.04.2020 | 2,9573 | 2,9744 | 2,8122 | 2,8463 |
| 16.04.2020 | 2,9103 | 2,9274 | 2,8421 | 2,8677 |
| 19.04.2020 | 2,9189 | 3,1493 | 2,8709 | 3,1493 |
| 20.04.2020 | 3,2454 | 3,4374 | 3,1685 | 3,3606 |
| 21.04.2020 | 3,399 | 3,4374 | 3,1301 | 3,1493 |
| 23.04.2020 | 3,1493 | 3,1685 | 2,9957 | 2,9957 |
| 26.04.2020 | 2,9957 | 3,1493 | 2,9381 | 3,0341 |
| 27.04.2020 | 3,0725 | 3,1205 | 3,0053 | 3,0341 |
| 28.04.2020 | 3,0341 | 3,2742 | 3,0149 | 3,1781 |
| 29.04.2020 | 3,255 | 3,255 | 3,0053 | 3,0917 |
| 03.05.2020 | 3,0053 | 3,1205 | 2,9765 | 3,1013 |
| 04.05.2020 | 3,1109 | 3,4086 | 3,0437 | 3,4086 |
| 05.05.2020 | 3,5622 | 3,735 | 3,4758 | 3,6006 |
| 06.05.2020 | 3,639 | 3,8791 | 3,4662 | 3,7926 |
| 07.05.2020 | 3,8599 | 3,9175 | 3,543 | 3,543 |
| 10.05.2020 | 3,5622 | 3,5814 | 3,3798 | 3,3798 |
| 11.05.2020 | 3,3798 | 3,4566 | 3,2838 | 3,351 |
| 12.05.2020 | 3,351 | 3,4566 | 3,3126 | 3,351 |
| 13.05.2020 | 3,3318 | 3,4374 | 3,3126 | 3,351 |
| 14.05.2020 | 3,399 | 3,4566 | 3,3606 | 3,3702 |
| 17.05.2020 | 3,4086 | 3,495 | 3,3894 | 3,4278 |
| 19.05.2020 | 3,4758 | 3,6486 | 3,447 | 3,5046 |
| 20.05.2020 | 3,5142 | 3,5526 | 3,3414 | 3,4182 |
| 21.05.2020 | 3,4182 | 3,4374 | 3,3606 | 3,3798 |
| 26.05.2020 | 3,4182 | 3,5142 | 3,3894 | 3,4278 |
| 27.05.2020 | 3,4662 | 3,4854 | 3,3702 | 3,3894 |
| 28.05.2020 | 3,3894 | 3,5334 | 3,3318 | 3,4566 |
| 31.05.2020 | 3,495 | 3,543 | 3,447 | 3,4566 |
| 01.06.2020 | 3,4662 | 3,495 | 3,4086 | 3,4374 |
| 02.06.2020 | 3,4566 | 3,5334 | 3,4374 | 3,4758 |
| 03.06.2020 | 3,5046 | 3,5526 | 3,4566 | 3,4662 |
| 04.06.2020 | 3,4758 | 3,4854 | 3,4086 | 3,4278 |
| 07.06.2020 | 3,4374 | 3,4854 | 3,351 | 3,399 |
| 08.06.2020 | 3,4182 | 3,4182 | 3,3318 | 3,3606 |
| 09.06.2020 | 3,3798 | 3,4566 | 3,3606 | 3,3798 |
| 10.06.2020 | 3,3798 | 3,447 | 3,3702 | 3,3894 |
| 11.06.2020 | 3,3414 | 3,4086 | 3,3126 | 3,3702 |
| 14.06.2020 | 3,3222 | 3,5046 | 3,3126 | 3,4854 |
| 15.06.2020 | 3,5334 | 3,5526 | 3,495 | 3,5046 |
| 16.06.2020 | 3,5142 | 3,5334 | 3,4086 | 3,4278 |
| 17.06.2020 | 3,4374 | 3,495 | 3,3894 | 3,4086 |
| 18.06.2020 | 3,4182 | 3,4566 | 3,3798 | 3,3894 |
| 21.06.2020 | 3,4086 | 3,4566 | 3,3798 | 3,4278 |
| 22.06.2020 | 3,4566 | 3,4854 | 3,4086 | 3,4182 |
| 23.06.2020 | 3,4182 | 3,447 | 3,3894 | 3,399 |
| 24.06.2020 | 3,4086 | 3,4182 | 3,3222 | 3,3894 |
| 25.06.2020 | 3,4182 | 3,4854 | 3,399 | 3,4278 |
| 28.06.2020 | 3,447 | 3,7254 | 3,4278 | 3,6294 |
| 29.06.2020 | 3,639 | 3,9847 | 3,5622 | 3,9847 |
| 30.06.2020 | 4,0711 | 4,3783 | 4,0039 | 4,3783 |
| 01.07.2020 | 4,5032 | 4,676 | 4,1095 | 4,1191 |
| 02.07.2020 | 4,1287 | 4,4264 | 4,0711 | 4,2343 |
| 05.07.2020 | 4,3207 | 4,436 | 4,2439 | 4,2535 |
| 06.07.2020 | 4,3399 | 4,3399 | 4,0903 | 4,1383 |
| 07.07.2020 | 4,1383 | 4,1383 | 3,9367 | 3,9655 |
| 08.07.2020 | 3,9847 | 4,1287 | 3,8407 | 3,8503 |
| 09.07.2020 | 3,8407 | 3,9847 | 3,6582 | 3,9079 |
| 12.07.2020 | 4,0039 | 4,1575 | 3,9655 | 4,1191 |
| 13.07.2020 | 4,1095 | 4,1479 | 3,9559 | 4,0327 |
| 15.07.2020 | 4,0711 | 4,2439 | 4,0231 | 4,1959 |
| 16.07.2020 | 4,2151 | 4,3111 | 4,1479 | 4,3015 |
| 19.07.2020 | 4,3975 | 4,3975 | 4,2343 | 4,2631 |
| 20.07.2020 | 4,3399 | 4,3399 | 4,1287 | 4,1671 |
| 21.07.2020 | 4,2439 | 4,3111 | 4,1095 | 4,2247 |
| 22.07.2020 | 4,2727 | 4,2919 | 4,1863 | 4,2247 |
| 23.07.2020 | 4,1671 | 4,6472 | 4,1671 | 4,6472 |
| 26.07.2020 | 4,8392 | 5,0697 | 4,7336 | 4,8968 |
| 27.07.2020 | 4,9448 | 4,9736 | 4,484 | 4,5512 |
| 28.07.2020 | 4,6088 | 4,7624 | 4,2823 | 4,3687 |
| 29.07.2020 | 4,436 | 4,436 | 4,2919 | 4,3015 |
| 03.08.2020 | 4,3879 | 4,724 | 4,2631 | 4,724 |
| 04.08.2020 | 4,8392 | 5,0409 | 4,2535 | 4,2727 |
| 05.08.2020 | 4,2727 | 4,3111 | 3,8503 | 3,8503 |
| 06.08.2020 | 3,4758 | 4,0807 | 3,4662 | 3,9751 |
| 09.08.2020 | 3,7446 | 3,9175 | 3,6486 | 3,831 |
| 10.08.2020 | 3,831 | 3,9943 | 3,7254 | 3,9271 |
| 11.08.2020 | 3,9079 | 3,9079 | 3,7254 | 3,783 |
| 12.08.2020 | 3,7638 | 3,783 | 3,6486 | 3,7158 |
| 13.08.2020 | 3,639 | 3,7062 | 3,5814 | 3,6294 |
| 16.08.2020 | 3,5718 | 3,7926 | 3,543 | 3,7158 |
| 17.08.2020 | 3,783 | 3,9847 | 3,7254 | 3,9079 |
| 18.08.2020 | 3,9655 | 4,0135 | 3,831 | 3,9367 |
| 19.08.2020 | 3,9079 | 3,9079 | 3,7254 | 3,8599 |
| 20.08.2020 | 3,9463 | 3,9559 | 3,7158 | 3,7638 |
| 23.08.2020 | 3,7926 | 3,8887 | 3,7158 | 3,7734 |
| 24.08.2020 | 3,783 | 4,1479 | 3,7734 | 4,1479 |
| 25.08.2020 | 4,1575 | 4,1767 | 3,8695 | 3,8791 |
| 26.08.2020 | 3,8983 | 4,0327 | 3,8118 | 3,8983 |
| 27.08.2020 | 3,9367 | 3,9655 | 3,8022 | 3,8407 |
| 30.08.2020 | 3,8695 | 4,0711 | 3,8118 | 3,9559 |
| 31.08.2020 | 3,9751 | 4,2823 | 3,9463 | 4,0999 |
| 01.09.2020 | 4,1095 | 4,1479 | 3,9559 | 3,9655 |
| 02.09.2020 | 3,9943 | 4,0807 | 3,9367 | 3,9559 |
| 03.09.2020 | 3,9751 | 4,0327 | 3,9463 | 3,9463 |
| 06.09.2020 | 3,9943 | 4,1479 | 3,9751 | 4,0711 |
| 07.09.2020 | 4,0903 | 4,1671 | 4,0135 | 4,0423 |
| 08.09.2020 | 4,0711 | 4,1479 | 4,0039 | 4,0519 |
| 09.09.2020 | 4,0999 | 4,1287 | 4,0231 | 4,0615 |
| 10.09.2020 | 4,0999 | 4,1959 | 4,0711 | 4,1095 |
| 13.09.2020 | 4,1671 | 4,2439 | 4,1479 | 4,1671 |
| 14.09.2020 | 4,1671 | 4,2055 | 4,0039 | 4,1479 |
| 15.09.2020 | 4,1479 | 4,2151 | 4,1191 | 4,1575 |
| 16.09.2020 | 4,1575 | 4,1767 | 4,0807 | 4,1287 |
| 17.09.2020 | 4,1287 | 4,1383 | 4,0711 | 4,0807 |
| 20.09.2020 | 4,1095 | 4,1095 | 3,9079 | 3,9463 |
| 21.09.2020 | 3,9751 | 4,0807 | 3,9079 | 4,0135 |
| 22.09.2020 | 4,4071 | 4,4071 | 4,0807 | 4,0999 |
| 23.09.2020 | 4,0999 | 4,2535 | 4,0327 | 4,1095 |
| 24.09.2020 | 4,1287 | 4,1575 | 4,0615 | 4,0807 |
| 27.09.2020 | 4,0807 | 4,1575 | 3,9847 | 4,0327 |
| 28.09.2020 | 4,0519 | 4,1287 | 3,9943 | 4,1095 |
| 29.09.2020 | 4,1479 | 4,2055 | 4,0711 | 4,0999 |
| 30.09.2020 | 4,1095 | 4,1191 | 4,0519 | 4,0711 |
| 01.10.2020 | 4,0615 | 4,1575 | 4,0519 | 4,0903 |
| 04.10.2020 | 4,1095 | 4,1959 | 4,1095 | 4,1575 |
| 05.10.2020 | 4,2151 | 4,3879 | 4,1767 | 4,3303 |
| 06.10.2020 | 4,3303 | 4,5032 | 4,3303 | 4,4264 |
| 07.10.2020 | 4,436 | 4,868 | 4,3207 | 4,868 |
| 08.10.2020 | 5,2233 | 5,3481 | 5,1081 | 5,3481 |
| 11.10.2020 | 5,713 | 5,8762 | 5,5881 | 5,8762 |
| 12.10.2020 | 6,001 | 6,4619 | 5,4345 | 6,4619 |
| 13.10.2020 | 6,6731 | 7,1052 | 6,5387 | 7,1052 |
| 14.10.2020 | 7,1052 | 7,8157 | 7,1052 | 7,8157 |
| 15.10.2020 | 8,0174 | 8,5935 | 7,9213 | 8,5935 |
| 18.10.2020 | 9,448 | 9,448 | 8,9775 | 9,448 |
| 19.10.2020 | 9,6976 | 9,6976 | 8,507 | 8,507 |
| 20.10.2020 | 7,8445 | 8,075 | 7,6621 | 7,6621 |
| 21.10.2020 | 7,2492 | 8,0462 | 7,0092 | 7,4125 |
| 22.10.2020 | 7,6045 | 7,9597 | 7,4893 | 7,6813 |
| 25.10.2020 | 7,6333 | 7,7293 | 6,9132 | 6,9132 |
| 26.10.2020 | 6,4811 | 6,846 | 6,2219 | 6,3755 |
| 27.10.2020 | 6,3371 | 6,5483 | 6,1834 | 6,3083 |
| 29.10.2020 | 6,1834 | 6,1834 | 5,761 | 5,8762 |
| 01.11.2020 | 5,9626 | 6,4619 | 5,9626 | 6,4619 |
| 02.11.2020 | 6,9708 | 7,1052 | 6,1642 | 6,5483 |
| 03.11.2020 | 6,7211 | 6,9036 | 6,6251 | 6,7019 |
| 04.11.2020 | 6,7691 | 6,7787 | 6,4331 | 6,5291 |
| 05.11.2020 | 6,5771 | 6,6347 | 6,4235 | 6,5099 |
| 08.11.2020 | 6,6635 | 6,9324 | 6,4811 | 6,7307 |
| 09.11.2020 | 6,4619 | 7,1436 | 6,4619 | 6,9996 |
| 10.11.2020 | 6,9612 | 7,2492 | 6,9324 | 7,2492 |
| 11.11.2020 | 7,7869 | 7,8253 | 6,6443 | 6,7787 |
| 12.11.2020 | 6,4811 | 6,7691 | 6,2027 | 6,6155 |
| 15.11.2020 | 6,4427 | 6,6539 | 6,2891 | 6,6539 |
| 16.11.2020 | 6,6539 | 6,6731 | 6,3371 | 6,3563 |
| 17.11.2020 | 6,3371 | 6,4811 | 6,2507 | 6,3563 |
| 18.11.2020 | 6,3851 | 6,4523 | 6,2315 | 6,3755 |
| 19.11.2020 | 6,3563 | 6,7307 | 6,3275 | 6,6731 |
| 22.11.2020 | 6,5867 | 6,7115 | 6,4811 | 6,5387 |
| 23.11.2020 | 6,5387 | 6,6539 | 6,4235 | 6,5483 |
| 24.11.2020 | 6,5579 | 6,8652 | 6,4715 | 6,7211 |
| 25.11.2020 | 6,7307 | 7,0572 | 6,5963 | 6,9516 |
| 26.11.2020 | 6,9804 | 7,0092 | 6,6347 | 6,7403 |
| 29.11.2020 | 6,5963 | 6,5963 | 6,1258 | 6,2027 |
| 30.11.2020 | 6,2795 | 6,5771 | 6,2315 | 6,4523 |
| 01.12.2020 | 6,5195 | 6,6731 | 6,3755 | 6,5579 |
| 02.12.2020 | 6,6251 | 6,9036 | 6,4523 | 6,798 |
| 03.12.2020 | 6,7787 | 6,9324 | 6,6059 | 6,846 |
| 06.12.2020 | 6,8556 | 7,134 | 6,7019 | 6,7211 |
| 07.12.2020 | 6,7307 | 6,7307 | 6,5003 | 6,5387 |
| 08.12.2020 | 6,5387 | 6,6059 | 6,4331 | 6,4331 |
| 09.12.2020 | 6,4331 | 6,4331 | 6,2411 | 6,3467 |
| 10.12.2020 | 6,3371 | 6,4523 | 6,2795 | 6,3755 |
| 13.12.2020 | 6,5195 | 6,6539 | 6,4235 | 6,5483 |
| 14.12.2020 | 6,5675 | 6,6155 | 6,4331 | 6,4907 |
| 15.12.2020 | 6,5099 | 6,5483 | 6,2699 | 6,3563 |
| 16.12.2020 | 6,3851 | 6,5579 | 6,2411 | 6,3659 |
| 17.12.2020 | 6,4331 | 6,5867 | 6,3659 | 6,3947 |
| 20.12.2020 | 6,3851 | 6,3851 | 6,0682 | 6,1354 |
| 21.12.2020 | 6,1642 | 6,4811 | 6,1162 | 6,3083 |
| 22.12.2020 | 6,2891 | 6,3851 | 6,2507 | 6,2795 |
| 23.12.2020 | 6,2891 | 6,3179 | 6,1834 | 6,1931 |
| 24.12.2020 | 6,2315 | 6,4235 | 6,1546 | 6,2603 |
| 27.12.2020 | 6,3179 | 6,4811 | 6,2795 | 6,4235 |
| 28.12.2020 | 6,4715 | 6,5003 | 6,3563 | 6,3755 |
| 29.12.2020 | 6,4331 | 6,4523 | 6,1931 | 6,2315 |
| 30.12.2020 | 6,2507 | 6,2795 | 6,1354 | 6,1738 |