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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 384,5191
KAPANIŞ 384,9028
En Düşük
DÜŞÜK 249,3612
En Yüksek
YÜKSEK 495,7378
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 264,7537 | 264,7537 | 255,903 | 256,9805 |
| 02.01.2019 | 257,0575 | 257,6732 | 249,3612 | 249,3612 |
| 03.01.2019 | 249,7459 | 252,2858 | 249,7459 | 250,8233 |
| 06.01.2019 | 252,5165 | 255,518 | 252,0548 | 253,6711 |
| 07.01.2019 | 253,7479 | 258,5198 | 253,594 | 257,827 |
| 08.01.2019 | 258,9814 | 267,8322 | 258,5968 | 266,9857 |
| 09.01.2019 | 268,2171 | 268,602 | 264,7537 | 267,7555 |
| 10.01.2019 | 267,7555 | 269,6794 | 266,6779 | 267,9093 |
| 13.01.2019 | 267,7555 | 282,2243 | 264,6767 | 281,0701 |
| 14.01.2019 | 280,916 | 291,2291 | 280,916 | 285,6876 |
| 15.01.2019 | 287,3039 | 292,0757 | 286,2265 | 288,6122 |
| 16.01.2019 | 288,9972 | 291,9217 | 283,3019 | 285,3799 |
| 17.01.2019 | 286,3036 | 290,1516 | 286,1497 | 286,5343 |
| 20.01.2019 | 286,5343 | 291,691 | 285,9185 | 287,5349 |
| 21.01.2019 | 287,5349 | 293,9998 | 287,1501 | 288,9972 |
| 22.01.2019 | 288,9972 | 289,9977 | 285,9185 | 286,919 |
| 23.01.2019 | 287,1501 | 289,2281 | 286,3804 | 287,8427 |
| 24.01.2019 | 288,4583 | 290,9982 | 286,7652 | 289,7669 |
| 27.01.2019 | 290,3056 | 299,3872 | 290,3056 | 294,3845 |
| 28.01.2019 | 295,0772 | 298,5406 | 291,614 | 296,3088 |
| 29.01.2019 | 298,6176 | 299,6182 | 296,0778 | 297,3092 |
| 30.01.2019 | 299,6949 | 300,1569 | 296,6936 | 300,003 |
| 31.01.2019 | 300,003 | 300,9263 | 294,3077 | 294,6156 |
| 03.02.2019 | 295,77 | 306,6217 | 294,3845 | 305,852 |
| 04.02.2019 | 307,1605 | 314,395 | 306,391 | 310,0851 |
| 05.02.2019 | 312,1631 | 312,471 | 302,5426 | 307,0837 |
| 06.02.2019 | 307,2375 | 313,2406 | 305,0055 | 312,0092 |
| 07.02.2019 | 310,3159 | 313,3944 | 308,0071 | 308,7767 |
| 10.02.2019 | 308,7767 | 311,1626 | 306,16 | 308,5459 |
| 11.02.2019 | 308,7767 | 314,2411 | 307,9301 | 311,3166 |
| 12.02.2019 | 312,2402 | 312,6249 | 304,2358 | 304,2358 |
| 13.02.2019 | 304,8517 | 311,3166 | 295,539 | 310,1622 |
| 14.02.2019 | 310,1622 | 310,9317 | 305,0825 | 308,6228 |
| 17.02.2019 | 309,2386 | 314,0104 | 305,852 | 311,7012 |
| 18.02.2019 | 312,471 | 323,246 | 308,9306 | 321,7066 |
| 19.02.2019 | 323,0919 | 329,8647 | 318,4741 | 326,3245 |
| 20.02.2019 | 327,0941 | 332,4046 | 325,1699 | 327,7098 |
| 21.02.2019 | 328,4793 | 334,0207 | 327,3248 | 331,6349 |
| 24.02.2019 | 333,2511 | 337,8688 | 331,9427 | 335,9448 |
| 25.02.2019 | 335,9448 | 341,9479 | 335,1752 | 340,3316 |
| 26.02.2019 | 340,9473 | 345,9501 | 339,562 | 342,1787 |
| 27.02.2019 | 343,4871 | 347,2584 | 341,717 | 341,7941 |
| 28.02.2019 | 341,7941 | 344,7956 | 332,4815 | 337,0223 |
| 03.03.2019 | 337,0223 | 341,717 | 334,7903 | 335,791 |
| 04.03.2019 | 339,4851 | 361,3425 | 339,4081 | 356,3402 |
| 05.03.2019 | 355,6474 | 356,3402 | 345,9501 | 348,2589 |
| 06.03.2019 | 348,2589 | 349,9522 | 336,3295 | 342,0248 |
| 07.03.2019 | 342,3329 | 357,6484 | 342,1787 | 355,8013 |
| 10.03.2019 | 356,5711 | 368,6542 | 355,4935 | 355,4935 |
| 11.03.2019 | 358,649 | 364,96 | 349,4903 | 360,9578 |
| 12.03.2019 | 362,4972 | 364,806 | 357,8024 | 359,4186 |
| 13.03.2019 | 359,4186 | 372,2714 | 358,649 | 365,3448 |
| 14.03.2019 | 367,1149 | 376,2736 | 367,1149 | 370,9631 |
| 17.03.2019 | 372,4252 | 374,0415 | 364,806 | 364,806 |
| 18.03.2019 | 365,2679 | 376,1966 | 364,7291 | 372,7333 |
| 19.03.2019 | 372,7333 | 376,7354 | 359,5726 | 370,9631 |
| 20.03.2019 | 372,9641 | 373,6569 | 364,0364 | 366,0374 |
| 21.03.2019 | 367,5767 | 370,1936 | 355,5703 | 362,4972 |
| 24.03.2019 | 361,8044 | 364,4211 | 357,1097 | 361,7275 |
| 25.03.2019 | 362,728 | 365,5756 | 349,9522 | 352,7228 |
| 26.03.2019 | 353,2617 | 353,6464 | 334,1746 | 339,7931 |
| 27.03.2019 | 339,7931 | 345,9501 | 334,8675 | 340,4856 |
| 28.03.2019 | 340,5626 | 353,3385 | 339,562 | 348,7977 |
| 31.03.2019 | 354,0311 | 356,3402 | 343,7949 | 354,493 |
| 01.04.2019 | 354,6469 | 357,9565 | 352,4919 | 354,0311 |
| 02.04.2019 | 355,5703 | 359,5726 | 354,8007 | 358,495 |
| 03.04.2019 | 358,495 | 361,8814 | 354,0311 | 361,6506 |
| 04.04.2019 | 360,4961 | 364,806 | 357,1097 | 360,7271 |
| 07.04.2019 | 361,1887 | 362,3431 | 356,3402 | 356,3402 |
| 08.04.2019 | 359,5726 | 364,4211 | 358,649 | 360,3422 |
| 09.04.2019 | 361,1118 | 363,2669 | 359,8035 | 360,2651 |
| 10.04.2019 | 361,1887 | 365,0369 | 359,4186 | 360,2651 |
| 11.04.2019 | 359,7264 | 361,5736 | 356,1092 | 359,8035 |
| 14.04.2019 | 359,8035 | 360,573 | 351,2604 | 352,3381 |
| 15.04.2019 | 351,8761 | 354,0311 | 341,7941 | 342,2558 |
| 16.04.2019 | 342,4096 | 350,9527 | 337,0223 | 346,8737 |
| 17.04.2019 | 348,2589 | 353,2617 | 345,5651 | 349,9522 |
| 18.04.2019 | 351,5945 | 372,6118 | 351,5945 | 370,1441 |
| 21.04.2019 | 370,1441 | 370,8248 | 363,337 | 365,5492 |
| 23.04.2019 | 368,017 | 370,9951 | 365,8897 | 370,1441 |
| 24.04.2019 | 370,4847 | 374,9943 | 365,9748 | 367,5063 |
| 25.04.2019 | 368,4422 | 371,2504 | 367,5914 | 368,8679 |
| 28.04.2019 | 369,3783 | 369,5486 | 358,6569 | 359,3377 |
| 29.04.2019 | 359,0824 | 359,3377 | 352,5305 | 354,4024 |
| 01.05.2019 | 354,4024 | 354,8279 | 345,6382 | 347,5101 |
| 02.05.2019 | 348,0207 | 348,8715 | 342,5747 | 344,6171 |
| 05.05.2019 | 342,9153 | 347,2549 | 338,5757 | 343,0002 |
| 06.05.2019 | 338,6606 | 346,3188 | 338,5757 | 345,4681 |
| 07.05.2019 | 345,4681 | 361,2097 | 345,2977 | 355,1682 |
| 08.05.2019 | 356,5297 | 362,8263 | 348,7013 | 348,7013 |
| 09.05.2019 | 363,5072 | 374,9943 | 363,5072 | 369,5486 |
| 12.05.2019 | 370,3146 | 384,6096 | 370,3146 | 379,0787 |
| 13.05.2019 | 379,9296 | 383,5035 | 369,3783 | 371,5907 |
| 14.05.2019 | 373,0374 | 373,5477 | 358,2316 | 362,1458 |
| 15.05.2019 | 362,9115 | 362,9115 | 352,1049 | 355,2534 |
| 16.05.2019 | 353,2113 | 363,252 | 348,6164 | 353,126 |
| 19.05.2019 | 354,0622 | 356,5297 | 348,8715 | 351,169 |
| 20.05.2019 | 353,2963 | 368,3573 | 352,5305 | 366,7406 |
| 21.05.2019 | 366,7406 | 382,0569 | 366,6554 | 373,5477 |
| 22.05.2019 | 370,2292 | 373,9733 | 361,6352 | 361,6352 |
| 23.05.2019 | 362,9115 | 365,0389 | 358,4017 | 361,3798 |
| 26.05.2019 | 362,0605 | 373,2073 | 360,1034 | 371,5057 |
| 27.05.2019 | 372,697 | 377,3769 | 370,1441 | 370,1441 |
| 28.05.2019 | 371,9311 | 375,2497 | 368,7829 | 372,697 |
| 29.05.2019 | 373,9733 | 377,8023 | 373,5477 | 374,6539 |
| 30.05.2019 | 377,8023 | 377,8023 | 373,5477 | 377,6323 |
| 02.06.2019 | 377,5471 | 382,4823 | 376,2707 | 381,2059 |
| 06.06.2019 | 381,6314 | 391,5019 | 381,6314 | 387,3326 |
| 09.06.2019 | 387,3326 | 406,7333 | 387,3326 | 403,7549 |
| 10.06.2019 | 406,5629 | 415,9228 | 400,3514 | 415,1572 |
| 11.06.2019 | 415,2423 | 427,1549 | 400,7769 | 406,7333 |
| 12.06.2019 | 401,6277 | 414,3913 | 401,3725 | 409,2858 |
| 13.06.2019 | 414,3913 | 416,2632 | 407,8393 | 410,4771 |
| 16.06.2019 | 410,4771 | 414,3063 | 409,0306 | 411,4132 |
| 17.06.2019 | 410,9877 | 418,3907 | 410,307 | 411,8385 |
| 18.06.2019 | 412,3492 | 415,2423 | 406,5629 | 408,435 |
| 19.06.2019 | 410,0517 | 412,6895 | 400,0109 | 411,6684 |
| 20.06.2019 | 412,6895 | 416,0931 | 408,6053 | 408,8603 |
| 23.06.2019 | 411,8385 | 412,6895 | 405,8824 | 406,3077 |
| 24.06.2019 | 406,3077 | 412,264 | 405,7119 | 408,5202 |
| 25.06.2019 | 408,6053 | 410,7325 | 405,0313 | 405,2867 |
| 26.06.2019 | 406,7333 | 421,1985 | 406,7333 | 418,7309 |
| 27.06.2019 | 419,2415 | 425,4532 | 416,944 | 420,3477 |
| 30.06.2019 | 423,3258 | 434,813 | 422,9004 | 431,4094 |
| 01.07.2019 | 433,3665 | 433,9622 | 424,432 | 431,4094 |
| 02.07.2019 | 428,8568 | 431,2393 | 424,0066 | 424,1768 |
| 03.07.2019 | 424,7724 | 428,0059 | 418,6457 | 418,6457 |
| 04.07.2019 | 420,603 | 420,603 | 414,3913 | 416,0931 |
| 07.07.2019 | 418,5609 | 431,1542 | 412,264 | 427,9207 |
| 08.07.2019 | 429,7076 | 430,5585 | 419,3266 | 419,5819 |
| 09.07.2019 | 419,5819 | 432,2603 | 418,9011 | 428,0059 |
| 10.07.2019 | 431,4094 | 437,3658 | 427,1549 | 437,3658 |
| 11.07.2019 | 438,2167 | 439,4931 | 430,3033 | 432,2603 |
| 15.07.2019 | 433,1962 | 442,4714 | 429,7076 | 441,4502 |
| 16.07.2019 | 439,9185 | 447,6618 | 438,7273 | 445,024 |
| 17.07.2019 | 445,024 | 462,0421 | 444,5984 | 459,0639 |
| 18.07.2019 | 459,5744 | 463,9992 | 454,3838 | 456,9365 |
| 21.07.2019 | 457,1919 | 467,5729 | 457,1919 | 463,7437 |
| 22.07.2019 | 463,7437 | 471,8275 | 463,6589 | 469,6152 |
| 23.07.2019 | 468,8492 | 470,9766 | 461,7869 | 464,5948 |
| 24.07.2019 | 465,0202 | 468,4238 | 461,6166 | 463,7437 |
| 25.07.2019 | 465,0202 | 467,9985 | 461,021 | 461,5314 |
| 28.07.2019 | 463,3184 | 464,5948 | 452,6822 | 456,0856 |
| 29.07.2019 | 456,9365 | 459,0639 | 451,3207 | 455,2348 |
| 30.07.2019 | 456,0856 | 457,9578 | 449,9592 | 454,8094 |
| 31.07.2019 | 453,5328 | 454,6392 | 449,2786 | 449,2786 |
| 01.08.2019 | 449,2786 | 449,5337 | 436,5148 | 441,7905 |
| 04.08.2019 | 439,9185 | 454,6392 | 436,685 | 452,6822 |
| 05.08.2019 | 452,6822 | 455,2348 | 442,6414 | 443,3221 |
| 06.08.2019 | 445,4494 | 446,0451 | 436,4299 | 438,6422 |
| 07.08.2019 | 440,1739 | 443,3221 | 435,664 | 442,3862 |
| 08.08.2019 | 442,2159 | 446,0451 | 439,1527 | 443,4923 |
| 14.08.2019 | 422,7303 | 422,7303 | 405,2867 | 409,2858 |
| 15.08.2019 | 412,5194 | 412,5194 | 384,3543 | 388,6088 |
| 18.08.2019 | 391,4168 | 401,6277 | 387,758 | 400,3514 |
| 19.08.2019 | 401,2022 | 409,7112 | 401,2022 | 407,6692 |
| 20.08.2019 | 407,7543 | 422,3048 | 407,7543 | 409,0306 |
| 21.08.2019 | 409,0306 | 415,9228 | 408,5202 | 409,6262 |
| 22.08.2019 | 409,7112 | 411,5834 | 402,9892 | 410,5624 |
| 25.08.2019 | 407,5843 | 410,8174 | 404,1804 | 404,1804 |
| 26.08.2019 | 404,0103 | 406,7333 | 394,9905 | 397,3733 |
| 27.08.2019 | 397,3733 | 400,7769 | 389,0343 | 394,8204 |
| 28.08.2019 | 393,9696 | 398,2242 | 390,9912 | 394,2249 |
| 01.09.2019 | 394,8204 | 404,1804 | 394,0546 | 402,1384 |
| 02.09.2019 | 402,4786 | 411,8385 | 402,4786 | 407,5843 |
| 03.09.2019 | 409,6262 | 411,8385 | 408,5202 | 410,6472 |
| 04.09.2019 | 410,7325 | 419,0714 | 410,7325 | 417,795 |
| 05.09.2019 | 417,795 | 419,1565 | 413,7958 | 414,3913 |
| 08.09.2019 | 416,0931 | 420,3477 | 414,3913 | 415,4975 |
| 09.09.2019 | 415,6678 | 417,8799 | 407,8393 | 408,3499 |
| 10.09.2019 | 408,8603 | 413,3702 | 404,1804 | 413,3702 |
| 11.09.2019 | 413,5403 | 414,2212 | 405,4568 | 407,5843 |
| 12.09.2019 | 406,5629 | 408,0945 | 405,0313 | 405,9675 |
| 15.09.2019 | 405,9675 | 408,8603 | 402,6487 | 403,2444 |
| 16.09.2019 | 403,5849 | 406,2226 | 394,395 | 396,3522 |
| 17.09.2019 | 397,3733 | 401,4576 | 392,4379 | 398,2242 |
| 18.09.2019 | 398,2242 | 404,0103 | 395,4162 | 395,4162 |
| 19.09.2019 | 396,5223 | 398,2242 | 392,608 | 396,182 |
| 22.09.2019 | 395,5012 | 395,6713 | 386,3114 | 386,8219 |
| 23.09.2019 | 389,8003 | 397,0329 | 388,0132 | 394,6502 |
| 24.09.2019 | 394,6502 | 396,3522 | 390,0553 | 392,1827 |
| 25.09.2019 | 393,1187 | 395,6713 | 390,566 | 390,566 |
| 26.09.2019 | 391,4168 | 396,6073 | 391,0764 | 394,4801 |
| 29.09.2019 | 395,6713 | 401,6277 | 391,8422 | 401,6277 |
| 30.09.2019 | 402,4786 | 431,3243 | 402,4786 | 419,9222 |
| 01.10.2019 | 421,1985 | 442,3862 | 419,4967 | 434,2174 |
| 02.10.2019 | 435,7489 | 437,7914 | 424,6023 | 426,3892 |
| 03.10.2019 | 427,1549 | 437,7914 | 426,3892 | 429,8777 |
| 06.10.2019 | 428,6015 | 431,5797 | 425,0276 | 425,4532 |
| 07.10.2019 | 423,7514 | 425,3681 | 410,9877 | 419,4967 |
| 08.10.2019 | 421,2837 | 431,0691 | 420,7732 | 421,1985 |
| 09.10.2019 | 421,2837 | 422,7303 | 397,3733 | 404,1804 |
| 10.10.2019 | 405,0313 | 413,0298 | 405,0313 | 410,307 |
| 13.10.2019 | 408,435 | 412,6044 | 385,4605 | 392,4379 |
| 14.10.2019 | 393,8845 | 399,5004 | 392,4379 | 394,4801 |
| 15.10.2019 | 391,4168 | 391,4168 | 380,7805 | 390,1406 |
| 16.10.2019 | 390,2255 | 395,5863 | 386,907 | 392,2678 |
| 17.10.2019 | 402,9042 | 411,8385 | 400,7769 | 401,6277 |
| 20.10.2019 | 405,5418 | 405,5418 | 398,6495 | 399,9259 |
| 21.10.2019 | 399,9259 | 403,7549 | 395,6713 | 401,7127 |
| 22.10.2019 | 404,4358 | 412,6895 | 404,1804 | 412,179 |
| 23.10.2019 | 414,2212 | 422,9004 | 414,2212 | 422,0493 |
| 24.10.2019 | 422,0493 | 424,1768 | 418,7309 | 420,3477 |
| 27.10.2019 | 420,3477 | 424,9425 | 418,6457 | 424,0066 |
| 29.10.2019 | 419,9222 | 419,9222 | 406,3077 | 414,051 |
| 30.10.2019 | 411,8385 | 417,3695 | 404,691 | 405,4568 |
| 31.10.2019 | 405,4568 | 407,499 | 400,3514 | 403,2444 |
| 03.11.2019 | 405,4568 | 408,1798 | 403,3296 | 406,3077 |
| 04.11.2019 | 407,5843 | 420,3477 | 407,5843 | 415,6678 |
| 05.11.2019 | 415,6678 | 419,9222 | 414,6466 | 418,4756 |
| 06.11.2019 | 419,4967 | 424,6023 | 417,8799 | 421,7943 |
| 07.11.2019 | 421,7943 | 429,2822 | 420,3477 | 425,6234 |
| 10.11.2019 | 410,1369 | 410,1369 | 405,0313 | 409,2008 |
| 11.11.2019 | 409,2858 | 411,8385 | 404,691 | 405,0313 |
| 12.11.2019 | 405,0313 | 410,9877 | 402,6487 | 405,8824 |
| 13.11.2019 | 407,1586 | 409,2008 | 401,6277 | 405,5418 |
| 14.11.2019 | 405,8824 | 415,2423 | 404,0103 | 412,6895 |
| 17.11.2019 | 414,4763 | 416,0081 | 410,9026 | 411,0728 |
| 18.11.2019 | 412,6895 | 417,3695 | 410,392 | 413,5403 |
| 19.11.2019 | 413,9659 | 418,816 | 408,8603 | 410,1369 |
| 20.11.2019 | 414,3063 | 414,3063 | 407,0735 | 408,0945 |
| 21.11.2019 | 408,0945 | 409,7112 | 406,8183 | 407,7543 |
| 24.11.2019 | 410,5624 | 411,6684 | 403,4998 | 404,6058 |
| 25.11.2019 | 405,0313 | 407,3287 | 401,6277 | 405,6269 |
| 26.11.2019 | 404,1804 | 405,7119 | 402,2233 | 402,2233 |
| 27.11.2019 | 402,5637 | 404,0103 | 401,6277 | 401,7127 |
| 28.11.2019 | 402,0532 | 404,6058 | 400,3514 | 400,947 |
| 01.12.2019 | 401,0321 | 411,9236 | 400,3514 | 407,5843 |
| 02.12.2019 | 407,4139 | 412,264 | 406,8183 | 411,5834 |
| 03.12.2019 | 411,6684 | 421,1135 | 410,9877 | 420,7732 |
| 04.12.2019 | 422,1347 | 442,0458 | 422,1347 | 438,1316 |
| 05.12.2019 | 438,2167 | 447,5767 | 436,5148 | 444,1731 |
| 08.12.2019 | 444,6837 | 449,2786 | 436,685 | 443,7474 |
| 09.12.2019 | 443,3221 | 448,8531 | 439,3228 | 440,0037 |
| 10.12.2019 | 441,0247 | 444,1731 | 436,5148 | 444,1731 |
| 11.12.2019 | 445,1941 | 446,981 | 441,8756 | 441,8756 |
| 12.12.2019 | 443,3221 | 462,4675 | 442,4714 | 459,4894 |
| 15.12.2019 | 459,9998 | 479,3154 | 459,9998 | 471,4021 |
| 16.12.2019 | 470,9766 | 493,2703 | 467,9985 | 479,9111 |
| 17.12.2019 | 480,3367 | 483,3147 | 471,3169 | 472,4231 |
| 18.12.2019 | 473,1889 | 484,2508 | 473,1889 | 477,4434 |
| 19.12.2019 | 479,6559 | 481,2727 | 476,082 | 477,5286 |
| 22.12.2019 | 478,2094 | 481,5278 | 474,3802 | 474,8056 |
| 23.12.2019 | 474,8056 | 478,1243 | 472,1677 | 472,5084 |
| 24.12.2019 | 473,7845 | 477,3584 | 472,0828 | 473,1038 |
| 25.12.2019 | 473,4443 | 475,4863 | 468,8492 | 469,7003 |
| 26.12.2019 | 470,6362 | 473,9548 | 469,0194 | 469,7003 |
| 29.12.2019 | 470,1257 | 480,762 | 469,7003 | 479,0603 |
| 30.12.2019 | 479,1454 | 495,7378 | 479,1454 | 493,9511 |