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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 12.259,5605
KAPANIŞ 12.213,8054

En Düşük

DÜŞÜK 8.883,9431

En Yüksek

YÜKSEK 18.203,147
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202410.323,915210.994,908110.291,845710.696,4149
02.01.202410.696,414910.701,34879.870,00839.971,1506
03.01.20249.985,951910.262,24319.985,951910.183,3027
04.01.202410.262,243110.360,918510.141,365710.284,4451
07.01.202410.301,713210.548,401810.244,974910.434,925
08.01.202410.511,398510.531,13369.837,93889.862,6076
09.01.20249.847,806410.047,62419.739,26349.914,4123
10.01.20249.966,216910.553,33559.958,816210.491,6635
11.01.202410.605,140110.676,679910.163,567710.459,5939
14.01.202410.469,461510.642,143410.126,564410.126,5644
15.01.202410.129,031210.656,944810.064,892310.545,9349
16.01.202410.528,666710.753,153310.417,656910.528,6667
17.01.202410.684,080511.076,315210.558,269310.735,8851
18.01.202410.765,487710.913,500810.612,540810.632,2758
21.01.202410.607,60710.718,616810.360,918510.360,9185
22.01.202410.560,736210.772,888310.215,372210.277,0444
23.01.202410.311,580810.429,991310.166,034610.296,7795
24.01.202410.360,918510.541,001110.333,782710.462,0608
25.01.202410.494,130310.686,547310.479,328910.548,4018
28.01.202410.642,143410.755,620210.496,597210.656,9448
29.01.202410.669,279211.231,72910.501,53111.110,8516
30.01.202411.110,851611.246,530410.804,957810.804,9578
31.01.202410.854,295611.535,155910.841,961211.436,4805
01.02.202411.643,698912.578,648411.527,755212.578,6484
04.02.202412.536,711413.296,51212.465,171713.022,6878
05.02.202413.054,757313.454,392812.795,734313.321,1809
06.02.202413.844,160614.061,246513.109,028813.109,0288
07.02.202413.173,167813.997,107513.042,422913.535,7999
08.02.202413.765,220313.849,094413.412,455713.846,6275
11.02.202414.396,74314.912,32214.298,067514.571,8918
12.02.202414.606,428214.764,308814.219,127214.288,2
13.02.202414.347,405214.623,696414.113,051114.381,9416
14.02.202414.525,02115.358,828214.455,948214.939,4577
15.02.202415.062,80215.072,669614.463,348814.534,8885
18.02.202415.242,884615.242,884614.056,312814.140,1868
19.02.202414.258,597314.529,954713.762,753414.310,402
20.02.202414.364,673414.734,706314.209,259714.406,6105
21.02.202414.505,285914.944,391514.438,6814.515,1535
22.02.202414.603,961315.070,202614.411,544214.784,0439
25.02.202414.811,179715.141,742314.653,29914.776,6433
26.02.202414.875,318715.223,149514.599,027514.603,9613
27.02.202414.653,29915.936,079414.606,428215.578,381
28.02.202415.694,324617.134,985715.590,715417.134,9857
29.02.202417.245,995517.660,432216.942,568717.181,8565
03.03.202417.157,187617.181,856515.464,904215.464,9042
04.03.202415.413,099715.943,4814.941,924615.415,5666
05.03.202415.415,566615.728,861114.801,312214.845,7161
06.03.202414.899,987615.299,622914.899,987615.072,6696
07.03.202415.196,013815.492,0414.885,186215.070,2026
10.03.202415.270,020415.598,116115.168,87815.294,6892
11.03.202415.575,914215.686,92414.865,451215.057,8682
12.03.202415.057,868215.393,364614.747,040715.057,8682
13.03.202415.077,603315.348,960714.618,762614.751,9744
14.03.202414.811,179714.969,060314.618,762614.668,1004
17.03.202414.779,110214.825,98113.950,236714.105,6504
18.03.202414.061,246514.320,269513.893,498314.182,1239
19.03.202414.204,325915.001,129814.154,988214.803,779
20.03.202414.914,788815.304,556814.702,636714.702,6367
21.03.202414.870,384916.002,685314.858,050515.593,1823
24.03.202415.630,185716.219,771315.393,364615.541,3777
25.03.202415.541,377715.684,457114.436,213114.702,6367
26.03.202414.722,371814.801,312214.258,597314.307,9351
27.03.202414.399,209814.870,384914.372,074114.724,8387
28.03.202415.373,629515.783,132514.808,712715.610,4505
31.03.202415.610,450515.610,450514.455,948214.719,9049
01.04.202414.801,312215.196,013814.534,888514.559,5574
02.04.202414.722,371814.722,371814.159,921914.179,657
03.04.202414.238,862214.431,279313.952,703614.061,2465
04.04.202414.135,253115.467,371214.135,253115.467,3712
07.04.202415.516,708916.752,618415.245,351516.725,4827
08.04.202416.774,820417.014,108316.222,238116.222,2381
14.04.202416.219,771317.031,376515.886,741716.429,4565
15.04.202416.380,118716.676,14515.807,801416.116,162
16.04.202416.380,118716.557,734515.985,417116.165,4998
17.04.202416.261,708217.070,846616.232,105716.705,7476
18.04.202416.577,469617.080,714216.375,18516.577,4696
21.04.202416.794,555517.026,442716.089,026316.089,0263
23.04.202416.281,443316.308,579115.743,662315.906,4768
24.04.202415.908,943616.281,443315.830,003315.911,4105
25.04.202416.019,953516.084,092515.538,910815.627,7187
28.04.202415.800,400716.814,290615.763,397416.419,5889
29.04.202416.370,251217.544,488716.281,443317.268,1974
01.05.202417.307,667618.203,14717.088,114917.120,1844
02.05.202417.270,664417.440,879416.456,592216.602,1385
05.05.202416.646,542416.908,032216.456,592216.528,1319
06.05.202415.681,990215.768,331214.875,318714.875,3187
07.05.202414.505,285915.487,106314.465,815714.983,8616
08.05.202415.092,404615.092,404614.233,928514.505,2859
09.05.202414.500,352114.934,523914.307,935114.673,0341
12.05.202414.680,434814.796,378313.819,491813.819,4918
13.05.202413.824,425514.177,190213.824,425514.011,9089
14.05.202414.011,908914.391,809113.992,173814.108,1173
15.05.202414.199,392114.273,398713.493,862913.814,558
16.05.202413.836,7613.992,173813.772,62113.819,4918
19.05.202413.955,170413.955,170413.543,200613.755,3527
20.05.202413.765,220313.942,83613.636,942213.636,9422
21.05.202413.664,07814.147,587513.636,942213.962,5711
22.05.202414.048,912114.209,259713.765,220313.910,7665
23.05.202413.962,571114.258,597313.814,55813.883,6308
26.05.202413.893,498314.011,908913.326,114713.377,9193
27.05.202413.375,452413.617,207113.247,174413.417,3894
28.05.202413.519,800413.547,143212.798,943212.933,1718
29.05.202412.935,657513.102,200312.699,514612.836,2289
30.05.202412.890,914613.084,800312.726,857512.796,4575
02.06.202412.806,400312.925,714612.508,114612.617,486
03.06.202412.622,457512.811,371812.319,200312.523,0289
04.06.202412.736,800312.739,28611.976,171712.383,8289
05.06.202412.376,371812.555,343212.284,400312.284,4003
06.06.202412.319,200312.418,628912.105,428912.137,7432
09.06.202412.125,314612.229,714611.874,257512.093,0003
10.06.202412.080,571712.279,428912.013,457512.122,8289
11.06.202412.122,828912.893,400311.891,657512.085,5432
12.06.202412.140,228912.647,314612.140,228912.615,0003
13.06.202412.716,914612.726,857512.271,971812.326,6575
19.06.202412.547,88613.370,657512.441,000313.323,4289
20.06.202413.345,800414.118,857513.276,200313.343,3146
23.06.202413.343,314613.569,514612.627,428912.726,8575
24.06.202412.736,800312.746,743212.344,057512.612,5146
25.06.202412.627,428912.726,857512.199,88612.199,886
26.06.202412.264,514612.431,057512.140,228912.386,3146
27.06.202412.433,543212.836,228912.281,914612.537,9432
30.06.202412.716,914612.716,914611.593,371711.762,4003
01.07.202411.809,628912.227,228911.725,114612.227,2289
02.07.202412.227,228912.329,143211.911,543212.281,9146
03.07.202412.411,171812.885,943212.378,857512.721,886
04.07.202412.711,943213.074,857512.602,571812.821,3146
07.07.202412.851,143213.030,114612.672,171812.697,0289
08.07.202412.702,000312.803,914612.388,800312.465,8575
09.07.202412.453,428912.597,600312.319,200312.344,0575
10.07.202412.436,028912.928,200312.396,257512.861,0861
11.07.202412.861,086112.925,714612.572,743212.756,686
15.07.202412.846,171813.104,686112.677,143212.811,3718
16.07.202412.816,343212.925,714612.647,314612.647,3146
17.07.202412.736,800312.925,714612.694,543212.913,2861
18.07.202412.915,771812.938,143212.662,228912.684,6003
21.07.202412.813,857513.671,428912.761,657513.266,2575
22.07.202413.271,228913.542,171813.149,428913.194,1718
23.07.202413.216,543213.969,714713.124,571813.820,5718
24.07.202413.818,086114.009,486113.343,314613.353,2575
25.07.202413.425,343213.519,800412.985,371812.985,3718
28.07.202412.925,714612.958,028912.329,143212.349,0289
29.07.202412.373,88612.602,571812.254,571812.378,8575
30.07.202412.244,628912.383,828911.986,114612.147,686
31.07.202412.269,48612.475,800312.209,828912.276,9432
01.08.202412.028,371712.155,143211.787,257511.881,7146
04.08.202410.738,28611.305,028910.738,28610.937,1431
05.08.202411.285,143211.344,800310.795,457410.907,3146
06.08.202410.966,971711.081,314610.783,028910.942,1146
07.08.202410.897,371711.061,428910.855,114610.897,3717
08.08.202410.996,800311.031,600310.628,914610.643,8289
11.08.202410.653,771710.957,028910.536,943110.536,9431
12.08.202410.536,943111.031,600310.440,000310.633,886
13.08.202410.708,457410.775,571710.440,000310.440,0003
14.08.202410.469,828810.688,571710.136,743110.688,5717
15.08.202410.783,028910.788,000310.459,88610.459,886
18.08.202410.527,000310.609,028910.360,457410.609,0289
19.08.202410.534,457410.596,600310.390,28610.410,1717
20.08.202410.412,657410.499,657410.323,171710.360,4574
21.08.202410.375,371710.618,971710.375,371710.497,1717
22.08.202410.596,600310.633,88610.067,143110.069,6288
25.08.202410.079,571710.183,97179.778,80039.843,4288
26.08.20249.786,257410.166,57179.786,257410.089,5146
27.08.202410.042,28610.176,514610.014,943110.096,9717
28.08.202410.101,943110.308,257410.072,114610.072,1146
01.09.202410.141,714610.882,457410.141,714610.698,5146
02.09.202410.797,943111.083,800310.549,371710.618,9717
03.09.202410.499,657410.631,400310.392,771710.499,6574
04.09.202410.544,400310.994,314610.544,400310.785,5146
05.09.202410.810,371710.845,171710.514,571710.546,886
08.09.202410.546,88610.723,371710.440,000310.502,1431
09.09.202410.638,857411.006,743110.512,08610.614,0003
10.09.202410.663,714610.681,114610.161,600310.161,6003
11.09.202410.360,457410.365,42889.972,68610.226,2288
12.09.202410.288,371711.096,228910.206,343111.051,486
15.09.202411.051,48611.347,28610.937,143111.041,5431
16.09.202411.041,543111.185,714610.879,971710.984,3717
17.09.202410.986,857411.049,000310.696,028910.770,6003
18.09.202410.778,057411.160,857410.778,057411.034,086
19.09.202411.051,48611.106,171710.773,08610.773,086
22.09.202410.807,88610.904,828910.614,000310.638,8574
23.09.202410.666,200310.907,314610.581,68610.718,4003
24.09.202410.653,771710.865,057410.308,257410.333,1146
25.09.202410.420,114610.646,314610.390,28610.449,9431
26.09.202410.504,628810.986,857410.425,08610.904,8289
29.09.202410.835,228911.121,08610.681,114610.738,286
30.09.202410.738,28610.827,77179.955,28610.176,5146
01.10.202410.042,28610.129,2869.848,40039.853,3717
02.10.20249.920,48610.067,14319.756,42889.783,7717
03.10.20249.843,42889.957,77179.579,94319.942,8574
06.10.20249.960,257410.054,71469.773,82889.793,7145
07.10.20249.813,60039.870,77179.652,02889.674,4003
08.10.20249.709,20039.806,14319.565,02889.706,7145
09.10.20249.706,714510.096,97179.415,8869.415,886
10.10.20249.460,62889.502,8869.182,22889.214,5431
13.10.20249.241,8869.296,57178.883,94318.941,1145
14.10.20248.958,51459.430,80028.958,51459.363,686
15.10.20249.363,6869.579,94319.274,20029.473,0574
16.10.20249.473,05749.704,22889.418,37179.674,4003
17.10.20249.696,771710.275,94319.696,77179.848,4003
20.10.20249.992,571710.106,91469.885,6869.957,7717
21.10.20249.962,743110.037,31459.756,42889.932,9145
22.10.20249.932,914510.005,00039.661,97179.716,6574
23.10.20249.753,943110.079,57179.753,943110.039,8003
24.10.202410.037,314510.116,85749.937,88610.069,6288
27.10.202410.539,428811.076,343110.539,428811.076,3431
29.10.202411.334,857411.583,428910.788,000310.937,1431
30.10.202410.934,657411.046,514610.730,828910.884,9431
31.10.202410.909,800310.986,857410.812,857410.875,0003
03.11.202411.160,857411.401,971711.056,457411.205,6003
04.11.202411.205,600311.260,28610.773,08610.847,6574
05.11.202410.887,428911.036,571710.688,571710.937,1431
06.11.202410.929,68611.488,971710.922,228911.486,486
07.11.202411.533,714611.799,68611.429,314611.752,4575
10.11.202411.605,800311.712,68611.541,171711.623,2003
11.11.202411.434,28611.518,800311.036,571711.078,8289
12.11.202411.011,714611.071,371710.845,171710.899,8574
13.11.202410.971,943111.076,343110.919,743110.989,3431
14.11.202411.034,08611.126,057410.860,08610.949,5717
17.11.202410.937,143111.235,428910.892,400311.011,7146
18.11.202411.036,571711.063,914610.519,543110.638,8574
19.11.202410.636,371710.691,057410.275,943110.290,8574
20.11.202410.382,828810.559,314610.290,857410.524,5146
21.11.202410.576,714610.728,343110.507,114610.698,5146
24.11.202410.827,771711.011,714610.800,428910.877,486
25.11.202410.927,200310.927,200310.596,600310.825,286
26.11.202410.852,628910.984,371710.758,171710.847,6574
27.11.202410.934,657410.934,657410.571,743110.626,4289
28.11.202410.628,914610.678,628910.489,714610.574,2288
01.12.202410.559,314610.611,514610.440,000310.519,5431
02.12.202410.551,857410.643,828910.502,143110.514,5717
03.12.202410.539,428810.594,114610.350,514610.370,4003
04.12.202410.405,200310.636,371710.397,743110.519,5431
05.12.202410.589,143110.618,971710.489,714610.581,686
08.12.202410.656,257411.041,543110.638,857410.939,6289
09.12.202410.919,743110.937,143110.534,457410.559,3146
10.12.202410.559,314610.633,88610.390,28610.422,6003
11.12.202410.452,428810.591,628810.288,371710.469,8288
12.12.202410.440,000310.467,343110.350,514610.432,5431
15.12.202410.440,000310.489,714610.335,600310.340,5717
16.12.202410.422,600310.440,000310.131,771710.241,1431
17.12.202410.243,628810.290,857410.131,771710.139,2288
18.12.202410.111,88610.191,428810.009,971710.034,8288
19.12.202410.044,771710.151,65749.913,028810.141,7146
22.12.202410.139,228810.154,14319.883,20039.888,1717
23.12.20249.905,57179.980,14319.816,0869.870,7717
24.12.20249.942,85749.990,0869.893,14319.940,3717
25.12.20249.977,657410.019,91459.853,37179.865,8003
26.12.20249.880,714510.007,4869.880,71459.918,0003
29.12.20249.940,37179.975,17179.850,8869.870,7717
30.12.20249.878,22889.942,85749.400,97179.751,4574