Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
EGE ENDÜSTRİ VE TİCARET A.Ş. logosu
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
AL5625
SAT5627.5

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%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

EGEEN: EGE ENDÜSTRİ VE TİCARET A.Ş. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 698,8996
KAPANIŞ 699,1374

En Düşük

DÜŞÜK 329,6411

En Yüksek

YÜKSEK 1.670,0188
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020494,0361505,7787490,8026490,8026
02.01.2020490,5475490,9728470,9766482,2086
05.01.2020480,762490,9728473,1038477,3584
06.01.2020479,0603485,7825479,0603480,762
07.01.2020476,5076485,442474,6354479,5709
08.01.2020481,6129502,0347481,6129495,7378
09.01.2020496,0782501,1837489,2711491,909
12.01.2020492,6747505,6086492,6747502,0347
13.01.2020502,8856513,0966502,8856510,5439
14.01.2020510,5439517,3509506,5445509,778
15.01.2020510,5439515,6493504,0768504,3322
16.01.2020507,1401513,4369502,7154508,8418
19.01.2020510,6289514,543505,9488509,4374
20.01.2020509,4374513,9473506,2891510,5439
21.01.2020510,5439513,8623507,5656509,0973
22.01.2020510,5439526,6258508,2463524,3284
23.01.2020525,0091563,2147525,0091554,7909
26.01.2020552,2382564,406550,3662558,79
27.01.2020559,8111561,7682551,8128552,6636
28.01.2020553,9399567,4694553,3443563,8954
29.01.2020563,8954563,8954551,4724558,1944
30.01.2020557,4287574,3618555,3864572,83
02.02.2020574,3618614,0139571,6389606,6962
03.02.2020606,6962619,4598597,3362606,1004
04.02.2020606,1004607,9726600,995601,8459
05.02.2020602,5266616,2263602,5266606,7813
06.02.2020607,0364610,0997602,2714602,782
09.02.2020604,9092623,0335599,5485604,2285
10.02.2020607,547621,0765604,2285620,4809
11.02.2020622,0974630,6919604,2285609,2489
12.02.2020609,2489611,7164595,379595,6344
13.02.2020598,8678599,8888588,8271598,9529
16.02.2020599,8888600,7398589,678591,55
17.02.2020591,8053592,8262573,5959583,2962
18.02.2020586,3595598,6125584,4024598,1871
19.02.2020597,3362597,3362574,3618578,2758
20.02.2020578,4459602,2714573,0854597,4214
23.02.2020596,6554608,0575592,2307597,7616
24.02.2020601,5907604,9943592,2307592,3157
25.02.2020592,2307596,5704587,1253595,379
26.02.2020592,1457611,8016575,8083577,7653
27.02.2020467,1475572,4045467,1475567,9799
01.03.2020584,5726588,9973553,1741553,1741
02.03.2020558,0243569,6818558,0243564,1509
03.03.2020565,1718572,4897557,3436557,3436
04.03.2020565,8526570,1072544,7502544,7502
05.03.2020538,7087551,5572520,5843529,2638
08.03.2020512,2456522,4564476,5076493,5256
09.03.2020503,6514518,2869456,7664460,6806
10.03.2020463,7437467,9134426,304441,6204
11.03.2020428,0908440,7695418,3907422,9004
12.03.2020421,1985454,8094413,9659441,5354
15.03.2020425,4532425,4532397,4583399,075
16.03.2020398,8198404,1804359,1675382,1421
17.03.2020367,6765399,075365,5492368,4422
18.03.2020359,0824366,4003344,6171344,6171
19.03.2020346,0636358,8273345,9785352,1049
22.03.2020346,3188346,3188329,6411334,1508
23.03.2020340,3626367,166340,3626367,166
24.03.2020374,3988397,2881360,529372,697
25.03.2020372,697393,4591365,0389390,566
26.03.2020393,5441398,3093373,9733394,8204
29.03.2020394,395429,5374392,7783412,6895
30.03.2020418,2205426,304413,2001422,8153
31.03.2020421,1985421,1985413,5403415,9228
01.04.2020416,0931419,4967405,2867410,307
02.04.2020412,5194413,0298405,8824410,9877
05.04.2020412,7745419,5819410,5624419,0714
06.04.2020421,4538460,9359421,4538453,7034
07.04.2020454,8094490,1219451,4058486,7184
08.04.2020489,2711510,4586481,6129486,1226
09.04.2020487,7394489,3562475,1461482,4637
12.04.2020477,3584501,0987473,6144486,2079
13.04.2020491,8239495,3125486,2928487,4842
14.04.2020488,25489,2711463,7437471,4872
15.04.2020471,4872474,8056459,4894470,2108
16.04.2020471,8275495,2274464,5948483,3147
19.04.2020483,3998493,9511483,3998490,3774
20.04.2020490,3774490,3774481,783487,3991
21.04.2020488,8456498,2057484,2508492,6747
23.04.2020496,0886498,7227491,8742492,1376
26.04.2020495,2107499,6007492,5765495,6497
27.04.2020496,2643498,8106491,6986492,5765
28.04.2020493,4546495,2107483,7962490,557
29.04.2020491,6986493,4546477,65483,7085
03.05.2020482,8303482,8303460,9675472,8209
04.05.2020473,6988478,5281470,5381473,2599
05.05.2020474,5769475,9818470,2746471,0648
06.05.2020470,6258470,8891462,8113467,289
07.05.2020467,9917470,6258460,6161462,4601
10.05.2020464,0405464,9185447,7969448,0603
11.05.2020447,7969490,8207430,8509484,762
12.05.2020485,1133520,6734482,0403509,6982
13.05.2020508,8201515,4055483,7962486,8693
14.05.2020489,0645502,235489,0645493,6303
17.05.2020475,0158499,1619475,0158487,3082
19.05.2020487,7475489,9425480,7231485,9913
20.05.2020486,9571501,357485,1133486,5181
21.05.2020486,4302487,3082481,5133484,6744
26.05.2020489,0645492,401484,5865491,5229
27.05.2020492,5765494,2448484,6744485,7279
28.05.2020488,1864504,869485,7279500,4789
31.05.2020504,869509,2591502,235502,7618
01.06.2020504,869510,1372499,074501,357
02.06.2020503,991505,4836493,9813501,357
03.06.2020501,7959504,6934497,318499,2497
04.06.2020499,1619505,3958495,6497503,1131
07.06.2020506,6252519,7957505,747509,2591
08.06.2020510,6641512,5957498,7227506,1861
09.06.2020507,7665510,5763503,5519503,5519
10.06.2020502,1471512,5957500,9179507,5909
11.06.2020506,5373516,7225502,674513,6494
14.06.2020513,6494532,0879509,3469528,488
15.06.2020531,2101563,6972531,2101557,7266
16.06.2020557,7266560,1852542,5368547,1903
17.06.2020547,1903556,4096542,2733548,7708
18.06.2020552,8095553,2487542,5368548,8586
21.06.2020550,5267550,9658544,1171544,9951
22.06.2020545,2585556,6729545,2585549,4731
23.06.2020549,8244554,8291540,8684544,3804
24.06.2020543,678543,678529,4539536,9173
25.06.2020537,2684542,6246536,7417540,6928
28.06.2020540,6928543,5024537,6196541,3074
29.06.2020543,5024548,7708541,1318547,6292
30.06.2020548,7708562,1169546,9268559,3071
01.07.2020562,8192580,7311559,3949576,4287
02.07.2020575,9897579,0628555,7072559,4827
05.07.2020559,5704570,7216559,5704568,9654
06.07.2020569,6679570,9849554,9168562,9948
07.07.2020562,9948569,3166559,3071565,5412
08.07.2020568,702586,3505562,8192566,3312
09.07.2020566,3312569,8436550,1754561,4144
12.07.2020564,5753601,4526564,5753586,5261
13.07.2020586,614615,9402578,0091588,8091
15.07.2020593,5505605,316584,0678584,0678
16.07.2020585,6481633,5008584,2431605,8429
19.07.2020605,8429641,6666603,8234614,1842
20.07.2020618,5743633,5008607,7746611,638
21.07.2020614,711617,3451604,5258606,0185
22.07.2020607,6868640,8764606,8965636,5739
23.07.2020636,5739700,2313628,6718700,2313
26.07.2020770,2106770,2106731,7528770,2106
27.07.2020789,0883841,7704733,2456733,2456
28.07.2020734,4747738,777661,4223674,3295
29.07.2020673,1002674,3295639,7349639,9984
03.08.2020639,9984663,4418577,2189581,258
04.08.2020584,7701638,2423556,6729608,9159
05.08.2020611,0233613,4818548,4195549,1218
06.08.2020546,1365603,999504,869603,999
09.08.2020608,038655,0128583,8919635,257
10.08.2020642,3689662,7394619,8914629,9008
11.08.2020632,2717642,808607,8623614,6232
12.08.2020619,0133632,7985601,7161601,7161
13.08.2020593,4625615,0621591,004599,521
16.08.2020605,4039621,0329595,3064605,4917
17.08.2020612,867619,0133604,9648609,7939
18.08.2020611,1111622,4377610,672611,1111
19.08.2020612,867620,8572601,4526607,5111
20.08.2020613,745613,745593,5505600,4868
23.08.2020600,5745628,6718595,2186616,8184
24.08.2020619,8914643,5984614,6232628,6718
25.08.2020629,5498636,5739622,5255636,5739
26.08.2020638,6812675,9976638,1545671,7832
27.08.2020674,3295676,7002645,7933649,1299
30.08.2020648,8664648,8664619,8914621,6474
31.08.2020621,7351630,4278614,711624,2815
01.09.2020627,0034629,1986614,6232614,6232
02.09.2020617,6083625,0718614,6232614,8867
03.09.2020614,8867645,2666605,8429640,4373
06.09.2020640,4373654,1347635,8717637,8911
07.09.2020638,769644,0374626,3011627,3546
08.09.2020627,3546690,0462614,6232636,3107
09.09.2020641,8423662,9151638,769649,7446
10.09.2020651,5884656,0664638,5935640,5253
13.09.2020642,9836655,8907640,5253643,5984
14.09.2020646,0567659,4028645,3544653,2566
15.09.2020656,7689677,1391652,8177662,9151
16.09.2020664,671688,3779655,1006659,4028
17.09.2020660,2809668,1832650,9737652,3786
20.09.2020652,3786657,6467629,5498630,2522
21.09.2020631,3058645,0031631,3058639,9107
22.09.2020642,1935644,4762636,7495636,7495
23.09.2020636,5739647,5494628,8473639,4717
24.09.2020641,8423653,5201638,0666639,9984
27.09.2020640,4373643,247633,1495633,6765
28.09.2020633,6765652,0274633,6765634,8179
29.09.2020639,6471647,9884636,8375639,3837
30.09.2020640,9642645,8813637,1008640,0861
01.10.2020637,4521644,9153634,379639,2958
04.10.2020641,1398648,8664639,6471642,2812
05.10.2020642,7202672,4855642,4568660,2809
06.10.2020667,3051678,7196658,8761664,8468
07.10.2020671,6953671,6953653,6957654,5736
08.10.2020659,8418666,8662653,8712659,4028
11.10.2020665,0223692,1533661,4223678,1928
12.10.2020684,6901689,1683674,3295680,4756
13.10.2020684,778725,1676680,4756715,9482
14.10.2020715,7726723,4994689,4316689,4316
15.10.2020693,0315699,2655686,7976693,5584
18.10.2020762,8351762,8351762,8351762,8351
19.10.2020838,1704839,0484796,3761839,0484
20.10.2020880,316920,8812800,3272864,3359
21.10.2020865,7407895,3302834,746870,1309
22.10.2020872,765952,139860,7359880,0525
25.10.2020875,2234875,3989792,0736792,0736
26.10.2020773,5471855,2043743,694830,2681
27.10.2020842,8239859,9457817,4487820,961
29.10.2020808,4929836,7656782,8544806,9124
01.11.2020813,2344887,6038806,9124887,6038
02.11.2020895,5938976,2851887,6038976,2851
03.11.20201.050,83011.073,83441.015,18191.073,8344
04.11.20201.181,21791.181,21791.000,95781.010,6161
05.11.20201.000,95781.097,5414979,8851.071,5517
08.11.20201.070,67351.178,67171.045,29851.178,6717
09.11.20201.199,39321.296,50371.185,34481.230,1244
10.11.20201.132,66271.273,1481.132,66271.184,4667
11.11.20201.180,95441.180,95441.071,20041.072,3417
12.11.20201.072,95641.178,75951.072,95641.141,4429
15.11.20201.167,78411.229,24631.137,31621.185,3448
16.11.20201.171,3841.187,10061.122,47741.128,2725
17.11.20201.128,27251.164,09621.123,00441.137,5796
18.11.20201.137,84311.173,84241.124,0581.163,3938
19.11.20201.189,82271.251,81191.171,47171.242,8559
22.11.20201.317,04971.367,09771.290,70871.367,0977
23.11.20201.455,25211.503,80741.404,8531.503,8074
24.11.20201.536,5581.623,48331.413,63321.468,7738
25.11.20201.485,63191.521,10461.449,54481.471,0566
26.11.20201.492,65631.497,04641.396,07271.431,1938
29.11.20201.415,38941.415,38941.326,79591.327,586
30.11.20201.357,26361.460,34481.357,26361.460,3448
01.12.20201.475,09571.592,57651.473,33961.538,8408
02.12.20201.580,45951.598,02021.468,59821.510,3047
03.12.20201.510,48041.580,45951.454,02281.533,0457
06.12.20201.526,02151.536,38231.475,09571.485,7199
07.12.20201.485,80771.534,3631.467,19341.468,8616
08.12.20201.492,65631.572,55741.423,29171.450,5107
09.12.20201.466,31521.496,51971.439,97421.450,5986
10.12.20201.448,75461.450,59861.413,63321.422,7649
13.12.20201.426,80381.439,88641.391,33131.395,4581
14.12.20201.395,45811.518,99731.374,20961.495,1148
15.12.20201.518,99731.552,36251.443,48641.452,2668
16.12.20201.453,14471.484,92951.427,76981.431,633
17.12.20201.491,77831.491,77831.431,6331.440,8523
20.12.20201.428,55981.440,85231.366,13171.393,2629
21.12.20201.413,63321.430,93061.395,10691.396,9506
22.12.20201.397,82871.447,87671.369,73171.390,8044
23.12.20201.398,70681.399,76031.373,68271.375,878
24.12.20201.378,0731.453,40821.378,0731.440,2377
27.12.20201.463,68131.584,23521.449,63261.584,2352
28.12.20201.606,80061.670,01881.527,1631.554,1186
29.12.20201.571,67941.572,73291.512,93891.513,2901
30.12.20201.522,33381.588,8011.484,49061.554,2063