EGEEN
EGE ENDÜSTRİ VE TİCARET A.Ş.
18:10:00
5625 ₺
-77.500 (%-1.36)
Önceki Kapanış: 5702.5·
Volatilite: 2.060
Düşük₺5612.5
Yüksek₺5730
Piyasa Verileri
Spot Piyasa
A:5625
S:5627.5
Önceki haftaya göre (WoW)
+0.04%
Önceki aya göre (MoM)
-0.18%
Yılbaşından bugüne (YTD)
-30.53%
Önceki yıla göre (YoY)
-24.80%
EGEEN: EGE ENDÜSTRİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 196,5209
KAPANIŞ 196,5391
En Düşük
DÜŞÜK 168,6782
En Yüksek
YÜKSEK 234,4864
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 170,5421 | 172,9795 | 170,1119 | 171,6891 |
| 20.06.2017 | 172,0475 | 172,7643 | 170,1837 | 170,2554 |
| 21.06.2017 | 170,6139 | 171,6891 | 170,1119 | 170,6139 |
| 22.06.2017 | 170,6854 | 171,8323 | 170,3987 | 171,4023 |
| 27.06.2017 | 171,4023 | 173,2662 | 170,6139 | 170,6139 |
| 28.06.2017 | 170,9721 | 171,6175 | 168,6782 | 168,8217 |
| 29.06.2017 | 169,1801 | 170,4704 | 168,8217 | 168,9648 |
| 02.07.2017 | 169,3234 | 171,1155 | 169,1801 | 169,395 |
| 03.07.2017 | 169,4669 | 171,044 | 168,8217 | 169,1801 |
| 04.07.2017 | 169,1801 | 172,1909 | 169,1801 | 169,8969 |
| 05.07.2017 | 170,6854 | 171,1873 | 169,1801 | 169,3234 |
| 06.07.2017 | 169,5384 | 170,2554 | 168,8217 | 169,2518 |
| 09.07.2017 | 169,4669 | 178,1409 | 169,4669 | 178,0692 |
| 10.07.2017 | 178,786 | 183,8758 | 176,5637 | 179,216 |
| 11.07.2017 | 179,933 | 180,2198 | 176,5637 | 177,0655 |
| 12.07.2017 | 177,5675 | 179,933 | 175,847 | 178,2843 |
| 13.07.2017 | 178,2843 | 179,216 | 177,424 | 178,4991 |
| 16.07.2017 | 179,4312 | 183,1588 | 178,8577 | 181,2233 |
| 17.07.2017 | 181,5819 | 182,4421 | 180,0046 | 180,2914 |
| 18.07.2017 | 180,6498 | 182,7287 | 180,6498 | 182,5855 |
| 19.07.2017 | 183,0155 | 187,8187 | 182,5855 | 183,7325 |
| 20.07.2017 | 184,5925 | 185,2378 | 181,7252 | 184,736 |
| 23.07.2017 | 185,5962 | 187,3882 | 184,5208 | 184,5925 |
| 24.07.2017 | 184,951 | 186,0264 | 181,295 | 182,0835 |
| 25.07.2017 | 181,3668 | 183,6607 | 181,3668 | 182,0835 |
| 26.07.2017 | 182,5855 | 184,5925 | 182,0835 | 184,3776 |
| 27.07.2017 | 184,306 | 192,3346 | 183,0155 | 191,9763 |
| 30.07.2017 | 192,6932 | 197,2093 | 190,9728 | 191,1161 |
| 31.07.2017 | 191,7612 | 219,8623 | 189,5389 | 217,8551 |
| 01.08.2017 | 218,6438 | 218,6438 | 208,9662 | 209,3962 |
| 02.08.2017 | 211,8335 | 212,1919 | 201,3673 | 201,3673 |
| 03.08.2017 | 201,5106 | 206,7437 | 200,7219 | 204,3064 |
| 06.08.2017 | 206,0268 | 211,045 | 204,3783 | 207,8906 |
| 07.08.2017 | 208,6076 | 211,1883 | 204,6648 | 204,6648 |
| 08.08.2017 | 202,8726 | 205,6684 | 202,0123 | 203,5178 |
| 09.08.2017 | 204,3064 | 215,0594 | 203,733 | 205,5967 |
| 10.08.2017 | 206,5288 | 209,9697 | 202,1558 | 202,1558 |
| 13.08.2017 | 204,2348 | 206,3854 | 203,0877 | 204,6648 |
| 14.08.2017 | 203,733 | 203,733 | 190,184 | 191,3311 |
| 15.08.2017 | 191,6897 | 193,3383 | 181,0082 | 185,6679 |
| 16.08.2017 | 187,8187 | 188,6072 | 184,2341 | 185,0228 |
| 17.08.2017 | 184,5925 | 187,3882 | 182,9438 | 184,8794 |
| 20.08.2017 | 187,8187 | 204,1631 | 187,8187 | 193,5535 |
| 21.08.2017 | 194,2705 | 194,9871 | 187,962 | 187,962 |
| 22.08.2017 | 188,1769 | 189,2522 | 185,6679 | 186,0264 |
| 23.08.2017 | 186,9582 | 187,7467 | 184,1626 | 184,736 |
| 24.08.2017 | 185,3095 | 187,8187 | 184,306 | 184,951 |
| 27.08.2017 | 185,3095 | 187,8902 | 185,0228 | 185,6679 |
| 28.08.2017 | 185,7396 | 186,7433 | 185,1661 | 186,0981 |
| 30.08.2017 | 186,0981 | 188,6072 | 186,0981 | 187,3167 |
| 04.09.2017 | 188,4636 | 188,5354 | 185,8114 | 186,3848 |
| 05.09.2017 | 185,6679 | 188,5354 | 185,3813 | 187,6034 |
| 06.09.2017 | 186,9582 | 194,9155 | 186,4566 | 192,8364 |
| 07.09.2017 | 194,9871 | 199,2884 | 187,8187 | 187,8187 |
| 10.09.2017 | 189,2522 | 189,3955 | 187,8902 | 187,8902 |
| 11.09.2017 | 188,0336 | 189,9692 | 187,3882 | 187,962 |
| 12.09.2017 | 188,1769 | 189,2522 | 187,1016 | 187,1016 |
| 13.09.2017 | 187,4601 | 188,1769 | 185,0228 | 185,2378 |
| 14.09.2017 | 186,0264 | 187,3882 | 184,2341 | 185,6679 |
| 17.09.2017 | 186,0981 | 187,1016 | 183,7325 | 184,0908 |
| 18.09.2017 | 184,2341 | 184,951 | 178,4991 | 178,6427 |
| 19.09.2017 | 179,216 | 180,2198 | 177,7824 | 179,1444 |
| 20.09.2017 | 177,9976 | 181,0082 | 177,9976 | 178,2124 |
| 21.09.2017 | 178,4991 | 179,0727 | 176,2054 | 177,0655 |
| 24.09.2017 | 176,1336 | 176,3487 | 169,1801 | 173,9829 |
| 25.09.2017 | 174,5565 | 184,951 | 174,5565 | 176,707 |
| 26.09.2017 | 176,6354 | 180,2914 | 175,5601 | 176,3487 |
| 27.09.2017 | 177,7824 | 189,9692 | 177,2089 | 189,8974 |
| 28.09.2017 | 191,0443 | 199,2884 | 191,0443 | 195,3457 |
| 01.10.2017 | 196,0625 | 198,7149 | 193,4817 | 194,2705 |
| 02.10.2017 | 194,6286 | 198,8583 | 193,9119 | 197,066 |
| 03.10.2017 | 198,5715 | 202,1558 | 197,2093 | 197,2093 |
| 04.10.2017 | 198,5715 | 204,2348 | 197,1378 | 199,2884 |
| 05.10.2017 | 199,4317 | 202,0841 | 196,0625 | 196,5643 |
| 08.10.2017 | 184,0908 | 191,3311 | 182,8003 | 185,6679 |
| 09.10.2017 | 188,7503 | 190,686 | 187,962 | 189,3238 |
| 10.10.2017 | 188,5354 | 191,6897 | 187,1016 | 188,5354 |
| 11.10.2017 | 189,9692 | 194,8439 | 189,9692 | 192,8364 |
| 12.10.2017 | 192,9081 | 197,6394 | 192,9081 | 195,7757 |
| 15.10.2017 | 196,3493 | 198,3564 | 195,0588 | 196,7793 |
| 16.10.2017 | 197,2093 | 201,5106 | 197,2093 | 198,2847 |
| 17.10.2017 | 198,7149 | 199,7902 | 195,7757 | 195,7757 |
| 18.10.2017 | 197,1378 | 200,7219 | 196,421 | 197,8547 |
| 19.10.2017 | 198,5715 | 206,3136 | 198,2131 | 204,2348 |
| 22.10.2017 | 204,5216 | 207,3889 | 202,1558 | 203,1593 |
| 23.10.2017 | 204,3064 | 208,0341 | 203,2311 | 203,6613 |
| 24.10.2017 | 204,0915 | 206,8871 | 203,6613 | 204,3064 |
| 25.10.2017 | 204,3783 | 212,0484 | 204,3783 | 209,1812 |
| 26.10.2017 | 208,1059 | 213,2672 | 207,9624 | 208,1059 |
| 29.10.2017 | 209,9697 | 212,1919 | 209,0377 | 210,5432 |
| 30.10.2017 | 210,8299 | 213,3388 | 210,5432 | 212,4787 |
| 31.10.2017 | 212,407 | 216,4933 | 212,407 | 216,063 |
| 01.11.2017 | 216,6364 | 217,2101 | 192,8364 | 213,554 |
| 02.11.2017 | 214,8442 | 215,4179 | 208,9662 | 209,4679 |
| 05.11.2017 | 211,3317 | 221,5829 | 210,3998 | 220,651 |
| 06.11.2017 | 221,5112 | 227,2461 | 215,6328 | 215,7761 |
| 07.11.2017 | 217,7835 | 220,2209 | 212,9088 | 215,0594 |
| 08.11.2017 | 216,4933 | 219,289 | 208,6794 | 210,4715 |
| 09.11.2017 | 210,328 | 210,4715 | 201,0088 | 207,819 |
| 12.11.2017 | 208,6794 | 219,2173 | 207,9624 | 216,9232 |
| 13.11.2017 | 217,2101 | 218,6438 | 213,6974 | 217,9268 |
| 14.11.2017 | 217,7835 | 218,2136 | 211,1166 | 213,8406 |
| 15.11.2017 | 213,6974 | 217,4249 | 212,5504 | 214,3427 |
| 16.11.2017 | 216,4933 | 216,5649 | 201,1521 | 204,6648 |
| 19.11.2017 | 205,74 | 206,0268 | 198,5715 | 199,7902 |
| 20.11.2017 | 199,0016 | 206,4571 | 197,8547 | 206,3136 |
| 21.11.2017 | 206,8155 | 206,8155 | 202,2275 | 206,0268 |
| 22.11.2017 | 206,0268 | 207,6039 | 202,5859 | 204,9515 |
| 23.11.2017 | 203,5895 | 204,3064 | 202,1558 | 203,4462 |
| 26.11.2017 | 204,1631 | 204,3064 | 202,2275 | 203,4462 |
| 27.11.2017 | 202,5142 | 207,1739 | 197,3528 | 197,7829 |
| 28.11.2017 | 197,7829 | 205,74 | 195,2739 | 202,5142 |
| 29.11.2017 | 204,2348 | 206,0985 | 202,5142 | 203,5895 |
| 30.11.2017 | 203,5895 | 203,9479 | 200,3636 | 203,0877 |
| 03.12.2017 | 203,0159 | 205,0231 | 201,6541 | 204,5216 |
| 04.12.2017 | 205,3818 | 208,2493 | 202,6577 | 205,4534 |
| 05.12.2017 | 205,8836 | 212,7654 | 205,0231 | 211,1883 |
| 06.12.2017 | 211,9053 | 213,4822 | 208,751 | 210,0413 |
| 07.12.2017 | 210,8299 | 212,8371 | 210,1845 | 211,8335 |
| 10.12.2017 | 212,7654 | 213,6974 | 210,7583 | 210,8299 |
| 11.12.2017 | 210,6148 | 211,2599 | 207,6039 | 209,6829 |
| 12.12.2017 | 210,7583 | 220,0774 | 209,6829 | 217,2101 |
| 13.12.2017 | 217,9268 | 225,0954 | 215,7045 | 224,8805 |
| 14.12.2017 | 225,0954 | 227,2461 | 221,5829 | 221,7979 |
| 17.12.2017 | 222,0848 | 232,2642 | 219,7907 | 230,1135 |
| 18.12.2017 | 231,6191 | 234,4864 | 226,5292 | 226,5292 |
| 19.12.2017 | 226,5292 | 228,1063 | 223,6617 | 226,2425 |
| 20.12.2017 | 226,6727 | 227,8912 | 222,5148 | 223,8052 |
| 21.12.2017 | 224,4503 | 225,8121 | 222,5865 | 222,8015 |
| 24.12.2017 | 223,6617 | 227,9627 | 222,8731 | 224,522 |
| 25.12.2017 | 224,8087 | 225,4539 | 222,5865 | 222,9449 |
| 26.12.2017 | 223,6617 | 224,1635 | 221,4396 | 221,6546 |
| 27.12.2017 | 222,1563 | 232,7661 | 221,5829 | 229,0382 |
| 28.12.2017 | 230,1135 | 230,9738 | 227,6044 | 230,8304 |