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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 267,443
KAPANIŞ 266,9785
En Düşük
DÜŞÜK 210,8795
En Yüksek
YÜKSEK 363,8824
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 231,9057 | 236,6369 | 229,3966 | 233,8412 |
| 02.01.2018 | 234,0564 | 245,1676 | 234,0564 | 243,7341 |
| 03.01.2018 | 243,7341 | 245,8128 | 237,2823 | 239,1461 |
| 04.01.2018 | 239,7912 | 249,469 | 239,1461 | 247,3182 |
| 07.01.2018 | 248,035 | 249,469 | 244,7376 | 244,7376 |
| 08.01.2018 | 244,7376 | 247,3182 | 242,3002 | 242,587 |
| 09.01.2018 | 242,587 | 243,5189 | 237,4256 | 237,6406 |
| 10.01.2018 | 238,3574 | 243,8774 | 237,569 | 241,9418 |
| 11.01.2018 | 243,7341 | 246,8164 | 240,1496 | 240,508 |
| 14.01.2018 | 239,7912 | 241,44 | 227,2461 | 230,8304 |
| 15.01.2018 | 230,7587 | 235,6334 | 217,5683 | 234,4148 |
| 16.01.2018 | 232,6226 | 234,7732 | 230,8304 | 233,0527 |
| 17.01.2018 | 234,4148 | 240,1496 | 233,6979 | 240,1496 |
| 18.01.2018 | 240,0778 | 240,0778 | 233,3395 | 234,0564 |
| 21.01.2018 | 234,7732 | 237,8556 | 232,2642 | 236,2069 |
| 22.01.2018 | 236,5653 | 242,8738 | 236,5653 | 238,6442 |
| 23.01.2018 | 239,4329 | 245,1676 | 238,7876 | 243,3754 |
| 24.01.2018 | 244,3791 | 253,4118 | 243,3754 | 247,4617 |
| 25.01.2018 | 247,4617 | 252,0496 | 242,5152 | 247,6768 |
| 28.01.2018 | 248,1068 | 248,8954 | 243,9491 | 244,5943 |
| 29.01.2018 | 243,7341 | 250,5441 | 243,5189 | 247,3182 |
| 30.01.2018 | 248,035 | 254,4153 | 247,3182 | 253,555 |
| 31.01.2018 | 253,7702 | 258,7881 | 253,7702 | 255,0604 |
| 01.02.2018 | 254,8455 | 256,6376 | 251,978 | 253,0531 |
| 04.02.2018 | 252,193 | 253,6984 | 246,028 | 246,6014 |
| 05.02.2018 | 237,2823 | 245,8846 | 233,0527 | 244,881 |
| 06.02.2018 | 245,096 | 247,6768 | 240,2212 | 241,5834 |
| 07.02.2018 | 242,157 | 243,6621 | 237,2823 | 237,6406 |
| 08.02.2018 | 236,1352 | 238,4291 | 233,0527 | 237,4256 |
| 11.02.2018 | 238,7159 | 240,8664 | 237,9991 | 238,1424 |
| 12.02.2018 | 239,4329 | 240,0778 | 231,6191 | 231,6191 |
| 13.02.2018 | 232,2642 | 237,4256 | 232,2642 | 234,9164 |
| 14.02.2018 | 237,2823 | 239,7195 | 236,3502 | 239,4329 |
| 15.02.2018 | 239,4329 | 241,2249 | 237,6406 | 237,9991 |
| 18.02.2018 | 239,2177 | 240,1496 | 233,2677 | 235,8484 |
| 19.02.2018 | 235,8484 | 238,1424 | 225,8841 | 225,9557 |
| 20.02.2018 | 230,8304 | 233,4829 | 228,6799 | 232,1209 |
| 21.02.2018 | 232,1209 | 233,4112 | 229,9701 | 232,479 |
| 22.02.2018 | 232,6226 | 234,1278 | 231,5474 | 232,7661 |
| 25.02.2018 | 233,0527 | 234,0564 | 230,9022 | 231,1889 |
| 26.02.2018 | 231,1889 | 232,7661 | 230,1135 | 230,8304 |
| 27.02.2018 | 230,1135 | 232,1924 | 226,3857 | 226,4575 |
| 28.02.2018 | 226,5292 | 228,178 | 223,0882 | 223,0882 |
| 01.03.2018 | 222,9449 | 239,0743 | 222,5148 | 236,4936 |
| 04.03.2018 | 236,9954 | 251,4044 | 234,4148 | 250,9024 |
| 05.03.2018 | 252,9097 | 262,3724 | 247,6768 | 249,6839 |
| 06.03.2018 | 250,114 | 258,2862 | 245,8846 | 254,4869 |
| 07.03.2018 | 255,9207 | 263,8063 | 254,8455 | 263,5194 |
| 08.03.2018 | 264,093 | 270,8313 | 262,3008 | 262,7309 |
| 11.03.2018 | 265,0967 | 269,1826 | 258,7881 | 267,3905 |
| 12.03.2018 | 265,2398 | 273,6271 | 265,2398 | 271,6916 |
| 13.03.2018 | 272,9104 | 275,2043 | 265,0967 | 265,0967 |
| 14.03.2018 | 264,6664 | 272,767 | 264,6664 | 272,0501 |
| 15.03.2018 | 273,1254 | 279,5057 | 270,9747 | 277,8568 |
| 18.03.2018 | 277,7852 | 281,3693 | 275,9928 | 278,1434 |
| 19.03.2018 | 278,8604 | 280,7957 | 275,3476 | 275,3476 |
| 20.03.2018 | 276,853 | 278,0718 | 273,1254 | 274,2008 |
| 21.03.2018 | 273,8423 | 276,7098 | 272,4085 | 272,4085 |
| 22.03.2018 | 270,9747 | 275,2761 | 269,6129 | 272,982 |
| 25.03.2018 | 273,9857 | 290,3302 | 273,1254 | 286,1724 |
| 26.03.2018 | 288,1795 | 288,1795 | 276,7098 | 277,0682 |
| 27.03.2018 | 276,7098 | 283,5198 | 271,7634 | 273,8423 |
| 28.03.2018 | 275,4193 | 282,3014 | 272,4085 | 277,8568 |
| 29.03.2018 | 278,2869 | 279,7205 | 273,1254 | 274,5591 |
| 01.04.2018 | 275,6344 | 275,9212 | 268,9675 | 269,8278 |
| 02.04.2018 | 270,2579 | 274,2008 | 263,0892 | 270,4014 |
| 03.04.2018 | 271,9067 | 272,1936 | 267,7491 | 267,964 |
| 04.04.2018 | 268,1789 | 276,4947 | 268,1789 | 274,2723 |
| 05.04.2018 | 274,5591 | 278,7887 | 272,337 | 276,853 |
| 08.04.2018 | 277,0682 | 278,3585 | 271,7634 | 272,982 |
| 09.04.2018 | 273,412 | 275,2761 | 262,9459 | 270,5447 |
| 10.04.2018 | 270,5447 | 278,1434 | 253,4118 | 268,1789 |
| 11.04.2018 | 268,4657 | 284,2368 | 268,4657 | 282,0146 |
| 12.04.2018 | 286,029 | 286,7459 | 274,9177 | 277,7134 |
| 15.04.2018 | 277,7134 | 284,5953 | 277,4266 | 280,294 |
| 16.04.2018 | 281,3693 | 283,6632 | 269,2544 | 269,6129 |
| 17.04.2018 | 270,688 | 274,8457 | 261,8707 | 274,3441 |
| 18.04.2018 | 274,8457 | 275,9928 | 270,903 | 271,835 |
| 19.04.2018 | 275,5287 | 280,6851 | 271,2956 | 272,1421 |
| 23.04.2018 | 272,1421 | 273,6047 | 263,6762 | 263,9071 |
| 24.04.2018 | 263,9843 | 268,602 | 262,9066 | 264,446 |
| 25.04.2018 | 264,7537 | 267,1396 | 257,827 | 257,827 |
| 26.04.2018 | 258,8276 | 259,3663 | 253,4402 | 254,1328 |
| 29.04.2018 | 255,903 | 256,2108 | 244,4353 | 245,513 |
| 01.05.2018 | 246,2825 | 249,3612 | 242,0496 | 247,5139 |
| 02.05.2018 | 247,8218 | 253,594 | 245,513 | 245,513 |
| 03.05.2018 | 245,7438 | 247,4371 | 240,6643 | 247,4371 |
| 06.05.2018 | 247,4371 | 247,8987 | 242,8962 | 243,204 |
| 07.05.2018 | 244,7432 | 247,8987 | 238,5862 | 244,8204 |
| 08.05.2018 | 242,8192 | 249,3612 | 240,1256 | 247,2829 |
| 09.05.2018 | 250,3616 | 250,9004 | 239,8175 | 243,2809 |
| 10.05.2018 | 243,2809 | 246,8213 | 241,8187 | 242,9731 |
| 13.05.2018 | 242,4344 | 244,5124 | 241,8187 | 242,5112 |
| 14.05.2018 | 241,6645 | 243,204 | 237,3549 | 238,5093 |
| 15.05.2018 | 238,5862 | 240,4332 | 234,5073 | 234,5073 |
| 16.05.2018 | 235,3537 | 236,8161 | 229,8123 | 231,3516 |
| 17.05.2018 | 232,1214 | 241,8957 | 231,9674 | 239,9716 |
| 20.05.2018 | 239,5098 | 246,8984 | 238,3552 | 244,7432 |
| 21.05.2018 | 244,8204 | 246,0518 | 242,8192 | 243,5889 |
| 22.05.2018 | 243,2809 | 249,8227 | 242,8962 | 245,8977 |
| 23.05.2018 | 247,4371 | 247,8218 | 233,9685 | 234,8919 |
| 24.05.2018 | 235,5846 | 239,3559 | 230,1203 | 236,5852 |
| 27.05.2018 | 238,5093 | 246,0518 | 237,1238 | 242,8192 |
| 28.05.2018 | 242,8192 | 243,127 | 237,3549 | 239,279 |
| 29.05.2018 | 240,3564 | 241,8957 | 236,5852 | 241,8957 |
| 30.05.2018 | 241,8957 | 241,8957 | 236,6622 | 237,7397 |
| 31.05.2018 | 237,5086 | 238,0475 | 231,6595 | 237,3549 |
| 03.06.2018 | 237,3549 | 240,4332 | 236,2003 | 236,5852 |
| 04.06.2018 | 237,0471 | 238,2014 | 230,8901 | 230,9669 |
| 05.06.2018 | 230,9669 | 232,814 | 227,8113 | 230,1203 |
| 06.06.2018 | 230,8129 | 231,3516 | 223,5784 | 225,8104 |
| 07.06.2018 | 225,8873 | 226,2722 | 221,1924 | 221,4235 |
| 10.06.2018 | 222,3469 | 222,4238 | 216,8056 | 217,8061 |
| 11.06.2018 | 217,9601 | 220,4998 | 215,4973 | 217,1136 |
| 12.06.2018 | 216,5747 | 217,2674 | 210,8795 | 213,1883 |
| 13.06.2018 | 212,4188 | 217,8061 | 211,2642 | 216,2668 |
| 17.06.2018 | 215,0355 | 219,1144 | 213,8039 | 215,4973 |
| 18.06.2018 | 215,4973 | 222,8857 | 213,8039 | 221,1155 |
| 19.06.2018 | 220,8849 | 222,655 | 217,7292 | 220,1921 |
| 20.06.2018 | 220,1921 | 228,3503 | 219,9613 | 225,1946 |
| 21.06.2018 | 225,6563 | 229,9664 | 221,0386 | 229,0428 |
| 24.06.2018 | 234,7379 | 235,5846 | 221,8083 | 228,5041 |
| 25.06.2018 | 225,3485 | 230,5051 | 224,6559 | 225,0407 |
| 26.06.2018 | 225,1176 | 227,0417 | 223,5015 | 225,1946 |
| 27.06.2018 | 225,5025 | 227,0417 | 224,0401 | 224,1171 |
| 28.06.2018 | 224,7328 | 229,9664 | 224,5019 | 225,8873 |
| 01.07.2018 | 225,9643 | 232,737 | 224,5019 | 230,1203 |
| 02.07.2018 | 230,8901 | 232,5831 | 230,8129 | 230,9669 |
| 03.07.2018 | 230,9669 | 235,2768 | 230,9669 | 232,5062 |
| 04.07.2018 | 232,5062 | 237,5857 | 231,3516 | 235,0459 |
| 05.07.2018 | 235,1999 | 242,0496 | 233,4297 | 240,8953 |
| 08.07.2018 | 242,4344 | 244,7432 | 237,4318 | 238,971 |
| 09.07.2018 | 233,3527 | 250,3616 | 233,3527 | 247,4371 |
| 10.07.2018 | 247,5139 | 249,3612 | 236,8931 | 236,8931 |
| 11.07.2018 | 236,9699 | 240,1256 | 228,8889 | 232,6601 |
| 12.07.2018 | 233,3527 | 237,8936 | 227,8113 | 231,5824 |
| 15.07.2018 | 232,1214 | 232,737 | 228,1962 | 230,1971 |
| 16.07.2018 | 230,8901 | 235,8925 | 229,8893 | 235,5077 |
| 17.07.2018 | 236,3542 | 247,2829 | 234,7379 | 245,0511 |
| 18.07.2018 | 245,0511 | 263,9843 | 245,0511 | 261,6752 |
| 19.07.2018 | 261,7522 | 266,6779 | 256,0569 | 261,6752 |
| 22.07.2018 | 263,2145 | 266,5239 | 258,3658 | 258,8276 |
| 23.07.2018 | 259,3663 | 265,1385 | 251,747 | 264,9846 |
| 24.07.2018 | 265,0615 | 267,4475 | 263,9071 | 264,9846 |
| 25.07.2018 | 266,5239 | 273,7584 | 261,6752 | 263,9843 |
| 26.07.2018 | 263,83 | 267,5244 | 237,8936 | 260,3668 |
| 29.07.2018 | 260,7515 | 267,8322 | 259,9821 | 265,0615 |
| 30.07.2018 | 266,2929 | 270,1412 | 264,9846 | 269,6794 |
| 31.07.2018 | 269,8334 | 277,068 | 268,6791 | 273,9894 |
| 01.08.2018 | 268,9867 | 272,2192 | 263,9843 | 266,6779 |
| 02.08.2018 | 266,6779 | 272,4502 | 265,6004 | 271,2956 |
| 05.08.2018 | 267,0628 | 267,0628 | 244,8973 | 246,2825 |
| 06.08.2018 | 246,2825 | 252,0548 | 234,1223 | 241,8187 |
| 07.08.2018 | 242,6653 | 248,7453 | 240,5103 | 246,1287 |
| 08.08.2018 | 243,7428 | 248,8994 | 241,2798 | 243,204 |
| 09.08.2018 | 241,6645 | 246,3593 | 220,4998 | 239,3559 |
| 12.08.2018 | 237,8166 | 239,7406 | 224,9637 | 235,5077 |
| 13.08.2018 | 240,2794 | 255,5952 | 240,2794 | 252,2086 |
| 14.08.2018 | 253,9789 | 253,9789 | 234,969 | 236,0463 |
| 15.08.2018 | 239,8946 | 239,8946 | 231,1979 | 232,5062 |
| 16.08.2018 | 231,6595 | 232,814 | 225,5025 | 232,814 |
| 19.08.2018 | 253,9789 | 266,9857 | 243,9737 | 254,8255 |
| 26.08.2018 | 256,9034 | 264,5229 | 256,6726 | 263,2145 |
| 27.08.2018 | 263,6762 | 271,7574 | 262,5218 | 267,9093 |
| 28.08.2018 | 267,2935 | 284,3794 | 266,2161 | 283,9945 |
| 30.08.2018 | 283,9945 | 307,853 | 281,5317 | 300,6956 |
| 02.09.2018 | 301,3113 | 317,7045 | 294,3845 | 299,3872 |
| 03.09.2018 | 299,0025 | 312,7787 | 298,2328 | 312,0862 |
| 04.09.2018 | 312,471 | 316,3961 | 304,0052 | 309,7004 |
| 05.09.2018 | 312,471 | 326,5554 | 310,3929 | 321,7066 |
| 06.09.2018 | 323,4767 | 324,4772 | 309,3924 | 316,0882 |
| 09.09.2018 | 316,3192 | 320,4753 | 305,5444 | 309,9312 |
| 10.09.2018 | 310,9317 | 322,2453 | 301,9271 | 319,7825 |
| 11.09.2018 | 321,7066 | 338,6386 | 321,7066 | 335,6369 |
| 12.09.2018 | 336,7144 | 339,2542 | 328,2485 | 338,6386 |
| 13.09.2018 | 338,6386 | 340,2547 | 329,3259 | 330,942 |
| 16.09.2018 | 330,942 | 346,9505 | 330,942 | 343,0254 |
| 17.09.2018 | 344,7956 | 350,4137 | 342,8714 | 346,4117 |
| 18.09.2018 | 348,028 | 360,1883 | 348,028 | 350,2599 |
| 19.09.2018 | 352,4919 | 359,4186 | 349,5674 | 358,1873 |
| 20.09.2018 | 359,8035 | 363,8824 | 354,8778 | 357,8793 |
| 23.09.2018 | 357,8793 | 360,573 | 335,0213 | 337,0994 |
| 24.09.2018 | 337,8688 | 349,8752 | 337,8688 | 344,7956 |
| 25.09.2018 | 346,3348 | 347,8741 | 336,4066 | 338,6386 |
| 26.09.2018 | 338,9464 | 344,0259 | 337,0994 | 337,0994 |
| 27.09.2018 | 337,8688 | 338,6386 | 328,0945 | 330,942 |
| 30.09.2018 | 330,942 | 344,103 | 330,942 | 340,1778 |
| 01.10.2018 | 341,4862 | 342,0248 | 335,0982 | 335,6369 |
| 02.10.2018 | 336,2525 | 338,6386 | 331,8656 | 334,1746 |
| 03.10.2018 | 333,8667 | 334,2516 | 323,3229 | 327,6328 |
| 04.10.2018 | 327,6328 | 340,1778 | 327,6328 | 335,56 |
| 07.10.2018 | 334,0207 | 337,4839 | 330,6343 | 331,0191 |
| 08.10.2018 | 332,0196 | 335,714 | 330,2495 | 334,4055 |
| 09.10.2018 | 334,7903 | 336,3295 | 325,7856 | 329,4799 |
| 10.10.2018 | 326,3245 | 326,4783 | 315,9343 | 318,7818 |
| 11.10.2018 | 321,3218 | 330,3266 | 315,4725 | 328,6333 |
| 14.10.2018 | 330,1726 | 332,2506 | 324,8621 | 325,093 |
| 15.10.2018 | 325,8627 | 334,7134 | 324,8621 | 333,0202 |
| 16.10.2018 | 332,4815 | 340,1778 | 323,3998 | 324,2465 |
| 17.10.2018 | 324,4001 | 326,2473 | 312,1631 | 313,3944 |
| 18.10.2018 | 315,5497 | 322,0145 | 312,9328 | 312,9328 |
| 21.10.2018 | 316,0114 | 321,0909 | 308,1612 | 309,0077 |
| 22.10.2018 | 310,1622 | 313,6254 | 299,7719 | 307,3146 |
| 23.10.2018 | 310,1622 | 321,6296 | 310,1622 | 320,2442 |
| 24.10.2018 | 317,9354 | 323,7075 | 309,3154 | 316,3961 |
| 25.10.2018 | 317,8584 | 329,5568 | 317,3197 | 325,5547 |
| 29.10.2018 | 326,0935 | 332,1736 | 319,8594 | 322,4761 |
| 30.10.2018 | 323,3998 | 326,3245 | 301,2345 | 302,4657 |
| 31.10.2018 | 304,7747 | 309,3924 | 300,5418 | 305,5444 |
| 01.11.2018 | 307,853 | 309,0077 | 288,6122 | 293,615 |
| 04.11.2018 | 295,1542 | 304,0052 | 291,691 | 293,2302 |
| 05.11.2018 | 295,2312 | 297,771 | 291,691 | 294,2306 |
| 06.11.2018 | 305,5444 | 310,3159 | 299,3872 | 302,081 |
| 07.11.2018 | 303,6972 | 305,5444 | 292,0757 | 293,8458 |
| 08.11.2018 | 293,9998 | 300,8496 | 289,5359 | 298,5406 |
| 11.11.2018 | 298,6176 | 302,3888 | 290,3825 | 290,3825 |
| 12.11.2018 | 291,7679 | 297,8479 | 290,5366 | 292,8454 |
| 13.11.2018 | 294,3845 | 295,539 | 289,1511 | 289,3819 |
| 14.11.2018 | 289,5359 | 296,4626 | 289,1511 | 294,7694 |
| 15.11.2018 | 296,5397 | 297,8479 | 294,3845 | 295,9238 |
| 18.11.2018 | 296,3088 | 301,5422 | 292,2295 | 292,4605 |
| 19.11.2018 | 293,461 | 293,461 | 279,3767 | 282,4554 |
| 20.11.2018 | 283,6868 | 288,7662 | 280,2233 | 284,3794 |
| 21.11.2018 | 285,5339 | 285,6876 | 281,7626 | 281,7626 |
| 22.11.2018 | 283,2249 | 283,6098 | 277,9915 | 278,5302 |
| 25.11.2018 | 279,2998 | 283,7637 | 278,9149 | 279,2229 |
| 26.11.2018 | 280,0693 | 287,3809 | 279,7617 | 284,3794 |
| 27.11.2018 | 284,995 | 292,0757 | 284,995 | 290,1516 |
| 28.11.2018 | 290,9982 | 294,3845 | 285,9185 | 285,9185 |
| 29.11.2018 | 287,2271 | 287,6118 | 282,6862 | 283,1479 |
| 02.12.2018 | 284,9181 | 287,9198 | 283,9945 | 284,0714 |
| 03.12.2018 | 284,8412 | 288,5353 | 281,8396 | 287,458 |
| 04.12.2018 | 287,9198 | 294,6156 | 284,5334 | 284,5334 |
| 05.12.2018 | 284,7642 | 286,2265 | 281,1469 | 281,6856 |
| 06.12.2018 | 283,6098 | 283,6098 | 281,3008 | 282,0705 |
| 09.12.2018 | 283,1479 | 283,9945 | 276,606 | 276,606 |
| 10.12.2018 | 277,7607 | 284,7642 | 276,4523 | 278,6071 |
| 11.12.2018 | 279,6847 | 289,1511 | 275,5287 | 283,9945 |
| 12.12.2018 | 283,5328 | 283,5328 | 276,76 | 277,6066 |
| 13.12.2018 | 277,068 | 286,6113 | 271,9113 | 275,6826 |
| 16.12.2018 | 276,9141 | 277,6066 | 272,8349 | 273,2197 |
| 17.12.2018 | 273,9124 | 276,2982 | 266,2161 | 267,7555 |
| 18.12.2018 | 268,5251 | 271,2956 | 264,5999 | 271,2956 |
| 19.12.2018 | 270,9108 | 273,6047 | 265,6004 | 270,1412 |
| 20.12.2018 | 270,2181 | 271,2956 | 266,7547 | 266,7547 |
| 23.12.2018 | 268,1401 | 269,3715 | 265,5234 | 266,2929 |
| 24.12.2018 | 264,7537 | 265,1385 | 260,5209 | 260,9825 |
| 25.12.2018 | 258,2117 | 265,5234 | 258,2117 | 261,7522 |
| 26.12.2018 | 263,2914 | 265,6004 | 260,5209 | 260,9055 |
| 27.12.2018 | 260,9825 | 265,2156 | 260,8286 | 261,2905 |
| 30.12.2018 | 261,2905 | 265,1385 | 260,5977 | 264,7537 |