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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.340,366
KAPANIŞ 1.337,611

En Düşük

DÜŞÜK 1.008,2057

En Yüksek

YÜKSEK 2.067,7551
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211.563,82111.583,61621.537,27761.539,0772
04.01.20211.529,80931.598,91261.496,06751.529,6294
05.01.20211.549,33461.562,11151.516,13251.519,7318
06.01.20211.524,86061.542,49611.514,24321.515,3228
07.01.20211.527,381.664,59671.523,69081.615,5586
10.01.20211.610,60981.717,68381.583,52631.609,2601
11.01.20211.628,60541.642,10211.565,62061.572,819
12.01.20211.584,51611.636,52341.570,11961.576,6881
13.01.20211.592,61411.645,70131.566,25051.606,1108
14.01.20211.606,11081.709,58581.592,70411.645,3414
17.01.20211.644,80151.664,14691.620,50741.625,7261
18.01.20211.633,10441.646,6011.599,54251.606,7407
19.01.20211.613,75911.643,00191.595,31361.615,1087
20.01.20211.621,40721.631,57461.580,46691.583,6162
21.01.20211.583,79631.619,60771.540,24671.574,0787
24.01.20211.592,61411.594,41361.558,69221.565,6206
25.01.20211.563,73111.584,33611.529,80931.543,1261
26.01.20211.543,30611.601,3421.465,74491.465,7449
27.01.20211.435,15231.496,15741.396,37171.496,1574
28.01.20211.476,36231.561,12181.456,74691.511,6337
31.01.20211.529,62941.547,62511.493,63821.494,5379
01.02.20211.503,44561.537,72731.493,63821.502,0961
02.02.20211.516,13251.516,22261.489,22921.502,636
03.02.20211.502,6361.619,51771.501,73621.593,334
04.02.20211.619,60771.628,60541.560,04191.570,7493
07.02.20211.589,82471.610,071.530,07921.530,0792
08.02.20211.534,12831.565,62061.530,16931.534,1283
09.02.20211.545,37561.564,72091.523,33091.529,3595
10.02.20211.530,61921.546,72531.519,19191.523,5108
11.02.20211.526,03021.526,03021.501,73621.504,6153
14.02.20211.511,72381.547,80491.502,6361.541,9564
15.02.20211.548,70481.552,12391.471,77341.499,9365
16.02.20211.524,23061.528,18971.484,82031.500,1166
17.02.20211.485,54021.511,63371.474,83271.482,3908
18.02.20211.483,74061.491,38871.463,94531.470,3337
21.02.20211.470,69361.501,64611.448,73911.452,2481
22.02.20211.453,14781.461,60581.381,25541.394,662
23.02.20211.393,76231.435,15231.340,67521.359,5705
24.02.20211.384,76451.406,17941.318,63051.375,9467
25.02.20211.325,37881.390,7031.318,18071.390,4331
28.02.20211.412,65761.464,12511.391,96281.457,6469
01.03.20211.457,64691.462,05581.385,57441.393,1323
02.03.20211.416,25681.416,97661.372,16761.378,466
03.03.20211.379,36581.421,38571.363,16971.410,4983
04.03.20211.404,55961.408,78861.372,16761.387,7338
07.03.20211.394,57221.398,80111.352,55221.356,1515
08.03.20211.367,66861.369,19831.340,67521.357,8609
09.03.20211.358,67091.493,63821.350,57271.445,2298
10.03.20211.448,64911.455,21741.372,16761.373,6971
11.03.20211.373,69711.436,86181.373,06731.399,1609
14.03.20211.399,16091.485,991.386,56411.468,984
15.03.20211.484,10031.519,91171.441,45081.445,9498
16.03.20211.446,57951.499,03681.425,70461.480,1414
17.03.20211.484,64021.564,0011.471,14361.518,9219
18.03.20211.518,92191.559,23221.477,4421.551,6741
21.03.20211.484,64021.511,63371.396,55171.396,5517
22.03.20211.358,67091.529,62941.277,69031.529,6294
23.03.20211.540,42671.642,10211.540,42671.628,5154
24.03.20211.655,50891.708,6861.500,92621.500,9262
25.03.20211.530,9791.534,80651.402,05951.472,5404
28.03.20211.465,63251.477,02141.426,42441.439,4938
29.03.20211.437,72011.509,50811.409,62111.481,5023
30.03.20211.496,43861.512,30851.466,56591.474,0342
31.03.20211.479,63531.501,01291.475,24781.497,4655
01.04.20211.502,97331.530,9791.489,90411.512,3085
04.04.20211.514,17561.529,76551.495,50531.503,6268
05.04.20211.505,77391.517,06951.474,96761.476,8347
06.04.20211.476,83471.483,64931.434,82621.447,0553
07.04.20211.448,82891.472,16711.423,62391.441,6407
08.04.20211.441,64071.452,74971.377,04111.421,8502
11.04.20211.414,6621.414,6621.365,74541.369,4795
12.04.20211.379,74821.381,61521.314,49491.332,1385
13.04.20211.356,411.395,80481.350,90231.366,1188
14.04.20211.366,9591.369,47951.308,98711.334,4723
15.04.20211.335,49931.335,49931.313,65461.325,3238
18.04.20211.322,80321.334,75231.251,85541.256,243
19.04.20211.256,2431.256,5231.190,24291.204,2457
20.04.20211.205,73941.230,38441.144,87361.165,0377
21.04.20211.148,23431.174,37291.092,22291.166,8114
25.04.20211.176,23991.255,58961.176,23991.250,6418
26.04.20211.260,35041.322,80321.260,25721.305,6264
27.04.20211.316,26861.320,18931.258,95021.265,2982
28.04.20211.277,9941.353,51611.277,9941.320,0026
29.04.20211.306,93331.334,93911.296,7581.330,2714
02.05.20211.334,84571.375,92081.330,55151.357,3437
03.05.20211.357,34371.366,67891.316,45531.324,6703
04.05.20211.325,60381.343,43411.288,8231.289,2897
05.05.20211.291,9971.292,18371.250,08181.258,5768
06.05.20211.269,59241.286,2091.227,58391.263,8046
09.05.20211.264,17791.284,34211.250,92191.266,7918
10.05.20211.263,71111.263,8981.210,59371.248,7748
11.05.20211.252,7891.273,69991.232,25131.248,4948
16.05.20211.251,10871.295,7311.248,96161.295,731
17.05.20211.306,84011.346,23471.283,59531.293,864
19.05.20211.297,59811.300,95881.255,58961.263,9912
20.05.20211.263,99121.273,04651.240,65311.242,5202
23.05.20211.242,52021.249,8951.227,67721.231,9714
24.05.20211.238,78611.240,65311.178,01361.180,9076
25.05.20211.200,23141.202,37871.156,72941.195,0974
26.05.20211.197,4311.197,4311.176,23991.179,1339
27.05.20211.180,90761.180,90761.152,9021.167,8382
30.05.20211.166,43811.175,58651.152,9021.155,1424
31.05.20211.162,23711.185,38861.155,70251.166,9048
01.06.20211.158,50311.165,78461.149,35451.155,5157
02.06.20211.157,00941.174,37291.153,46211.164,1042
03.06.20211.167,09151.168,67851.154,39551.155,8892
06.06.20211.155,88921.176,23991.151,96831.158,7832
07.06.20211.164,66441.164,66441.155,88921.157,5694
08.06.20211.159,43671.181,74781.158,50311.170,6389
09.06.20211.178,1071.268,65891.173,90611.241,68
10.06.20211.241,681.247,37441.201,25841.205,8328
13.06.20211.206,11271.209,84681.171,57231.175,2131
14.06.20211.175,21311.230,10441.173,53281.197,5244
15.06.20211.194,91051.203,12541.170,63891.174,3729
16.06.20211.170,35881.174,46621.155,79591.167,4649
17.06.20211.172,22581.199,48471.160,371.168,7718
20.06.20211.166,90481.166,90481.138,89911.163,6376
21.06.20211.166,62471.173,90611.157,66291.161,2103
22.06.20211.159,15651.199,39141.159,15651.185,5753
23.06.20211.182,77471.194,91051.167,37151.170,6389
24.06.20211.172,03921.181,65451.162,33061.162,7972
27.06.20211.162,9841.178,1071.134,79151.139,1791
28.06.20211.139,55251.144,40691.117,4281.128,0702
29.06.20211.129,56381.150,94151.120,22861.128,7237
30.06.20211.134,97841.166,25131.131,4311.154,7689
01.07.20211.159,43671.203,68561.146,36721.180,9076
04.07.20211.178,76051.239,15951.171,66571.226,6503
05.07.20211.231,50451.251,76211.193,9771.194,9105
06.07.20211.194,91051.217,40841.184,1751.213,5811
07.07.20211.214,88781.226,65031.179,50741.181,001
08.07.20211.181,93451.190,05611.165,31781.176,2399
11.07.20211.176,23991.179,22731.134,23151.137,6855
12.07.20211.141,69951.149,54131.131,05751.134,5114
13.07.20211.139,83261.153,55541.137,96551.150,1014
15.07.20211.159,43671.198,64461.152,9021.194,9105
18.07.20211.185,76191.215,91481.174,65311.207,9798
25.07.20211.209,84681.230,38441.180,62751.180,7209
26.07.20211.181,2811.197,89781.172,31921.178,8539
27.07.20211.181,2811.204,24571.178,1071.183,6148
28.07.20211.194,91051.201,63191.186,3221.191,4565
29.07.20211.188,28241.191,92321.183,05471.191,083
01.08.20211.192,48341.200,79161.191,17641.194,5371
02.08.20211.194,63031.202,4721.191,64311.196,6842
03.08.20211.196,87091.246,25431.196,68421.218,342
04.08.20211.212,64741.232,25131.206,11271.227,4905
05.08.20211.227,58391.258,39011.223,47641.255,7763
08.08.20211.256,61641.273,32651.246,25431.246,2543
09.08.20211.249,05491.279,58111.248,12121.270,9926
10.08.20211.271,64611.283,59531.209,00671.210,8737
11.08.20211.221,98261.229,73091.214,79461.221,0491
12.08.20211.220,95581.235,05191.213,58111.231,7847
15.08.20211.232,71811.255,58961.232,71811.240,1864
16.08.20211.240,27981.244,38731.205,6461.206,2996
17.08.20211.206,76621.211,80731.179,04061.181,8411
18.08.20211.181,84111.183,42811.168,11841.171,5723
19.08.20211.171,57231.185,4821.168,21171.171,199
22.08.20211.179,97411.200,51161.171,57231.195,0974
23.08.20211.195,84391.203,7791.168,67851.168,8652
24.08.20211.170,07871.177,45361.137,12541.137,2187
25.08.20211.137,21871.146,8341.133,11121.135,1649
26.08.20211.138,05891.152,43521.126,85651.146,3672
30.08.20211.148,79441.161,30371.147,39411.149,7279
31.08.20211.151,96831.154,11561.145,06031.149,2612
01.09.20211.149,44781.160,74351.147,30081.147,7676
02.09.20211.147,95431.158,40971.145,5271.148,2343
05.09.20211.148,79441.162,23711.145,90051.153,742
06.09.20211.155,51571.156,3561.134,32481.135,445
07.09.20211.135,7251.138,99241.120,41541.120,4154
08.09.20211.120,32191.135,81841.117,14791.134,2315
09.09.20211.134,88491.138,89911.123,58931.125,8296
12.09.20211.126,76331.134,23151.117,89471.118,5482
13.09.20211.118,54821.123,77611.098,75751.104,6388
14.09.20211.104,63881.134,88491.098,47741.121,2554
15.09.20211.124,52271.126,66991.105,29241.107,1592
16.09.20211.114,16081.118,36161.095,30341.103,2385
19.09.20211.096,79721.096,79721.064,21721.073,0857
20.09.20211.073,08571.079,43361.058,98941.060,9497
21.09.20211.062,53691.082,9811.055,81541.066,3643
22.09.20211.073,55241.139,83261.060,4831.128,0702
23.09.20211.122,93581.165,41121.103,42511.138,7123
26.09.20211.140,76611.162,23711.108,55951.108,8396
27.09.20211.106,97261.108,74621.082,9811.083,8212
28.09.20211.085,22131.108,09281.082,9811.083,6344
29.09.20211.087,36861.097,5441.074,57931.079,1536
30.09.20211.079,15361.091,75621.076,07291.080,3672
03.10.20211.080,36721.085,50151.069,35151.071,7787
04.10.20211.072,6191.072,89881.058,6161.058,896
05.10.20211.057,49591.057,49591.008,20571.032,3839
06.10.20211.036,21151.052,08131.036,21151.043,5861
07.10.20211.050,77441.051,52121.039,01211.045,5466
10.10.20211.045,54661.079,43361.036,21151.063,2836
11.10.20211.059,64281.091,28941.054,78851.067,9512
12.10.20211.068,4181.119,29511.068,4181.101,558
13.10.20211.097,8241.115,56091.073,08571.075,4195
14.10.20211.077,00641.101,37141.073,55241.087,6486
17.10.20211.096,42361.133,2981.087,55511.095,4902
18.10.20211.097,8241.112,57371.089,42231.096,2371
19.10.20211.099,6911.114,44071.093,52971.110,0532
20.10.20211.110,42651.138,89911.101,5581.138,8991
21.10.20211.138,89911.160,371.131,80421.151,2215
24.10.20211.146,64731.170,9191.129,65711.151,3149
25.10.20211.152,99531.166,81141.151,96831.154,7689
26.10.20211.156,6361.226,8371.154,86231.210,3136
27.10.20211.218,24861.228,51731.205,17931.206,0194
31.10.20211.207,13961.249,61491.207,13961.225,7167
01.11.20211.226,46361.234,86531.204,24571.206,7662
02.11.20211.207,04631.222,44961.165,50441.219,0888
03.11.20211.224,31651.234,58521.219,08881.226,6503
04.11.20211.231,22451.344,27431.220,4891.336,0593
07.11.20211.317,01541.356,31671.288,54291.310,6675
08.11.20211.313,28131.377,41441.309,26711.357,5303
09.11.20211.355,00981.372,281.324,01681.324,0168
10.11.20211.324,01681.345,76781.295,82441.296,4778
11.11.20211.301,33221.336,33931.301,33221.327,4709
14.11.20211.336,8061.419,23631.330,27141.412,4216
15.11.20211.410,9281.431,74551.389,08341.392,3507
16.11.20211.393,75121.410,9281.386,28281.404,9534
17.11.20211.404,95341.424,09061.372,37341.381,9887
18.11.20211.393,75121.470,581.389,17681.442,481
21.11.20211.451,81621.511,37511.451,81621.487,6636
22.11.20211.496,43861.507,36081.451,62951.493,4514
23.11.20211.503,25351.599,12631.503,25351.586,9905
24.11.20211.587,45721.610,32861.544,98181.558,4247
25.11.20211.556,18421.623,3981.533,12621.590,7245
28.11.20211.596,79251.631,98631.591,65811.605,1942
29.11.20211.606,12781.623,30461.573,08091.596,3258
30.11.20211.599,49971.610,32861.579,80231.596,7925
01.12.20211.598,37951.620,69071.589,69771.590,7245
02.12.20211.606,96791.619,19711.591,3781.600,9933
05.12.20211.633,66671.761,09271.614,99631.761,0927
06.12.20211.787,88481.926,04641.785,5511.790,1253
07.12.20211.798,90031.856,77891.789,56521.843,7095
08.12.20211.857,71231.902,70821.811,03621.813,4633
09.12.20211.814,77031.875,44931.796,65991.848,7505
12.12.20211.859,95291.886,27831.836,24141.836,2414
13.12.20211.848,37711.932,39421.810,38261.877,3165
14.12.20211.898,78742.005,20931.868,54121.997,7409
15.12.20212.025,74662.035,0821.932,20761.986,3519
16.12.20212.005,48922.067,75511.787,79151.787,7915
19.12.20211.680,43631.841,74911.610,9821.718,6173
20.12.20211.773,69531.827,83971.573,6411.607,528
21.12.20211.607,5281.645,05561.545,54191.573,1743
22.12.20211.610,32861.620,22391.498,39911.570,2803
23.12.20211.585,96351.652,33721.568,22661.652,3372
26.12.20211.666,341.684,07691.615,64971.631,7996
27.12.20211.643,46871.717,59041.619,66381.626,0117
28.12.20211.627,97231.647,38941.591,56471.642,0685
29.12.20211.657,00471.669,98081.617,79691.621,5309
30.12.20211.624,33151.658,87181.615,92971.641,1348