EGGUB
EGE GÜBRE SANAYİİ A.Ş.
18:10:00
105.7 ₺
+0.700 (%+0.67)
Önceki Kapanış: 105·
Volatilite: 2.290
Düşük₺104.2
Yüksek₺106.6
Piyasa Verileri
Spot Piyasa
A:105.7
S:105.9
Önceki haftaya göre (WoW)
-1.49%
Önceki aya göre (MoM)
+1.83%
Yılbaşından bugüne (YTD)
+16.19%
Önceki yıla göre (YoY)
+15.94%
EGGUB: EGE GÜBRE SANAYİİ A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,6134
KAPANIŞ 7,6018
En Düşük
DÜŞÜK 2,6426
En Yüksek
YÜKSEK 14,7374
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 4,352 | 4,352 | 4,1855 | 4,3082 |
| 02.01.2020 | 4,3082 | 4,3082 | 4,0997 | 4,182 |
| 05.01.2020 | 4,1174 | 4,1174 | 4,049 | 4,0717 |
| 06.01.2020 | 4,2766 | 4,2766 | 4,1033 | 4,1523 |
| 07.01.2020 | 4,1313 | 4,3608 | 3,9877 | 4,3396 |
| 08.01.2020 | 4,5621 | 4,6848 | 4,4657 | 4,536 |
| 09.01.2020 | 4,5533 | 5,0088 | 4,5315 | 4,9912 |
| 12.01.2020 | 5,0875 | 5,1006 | 4,8161 | 4,8817 |
| 13.01.2020 | 4,9036 | 5,0305 | 4,4745 | 4,9561 |
| 14.01.2020 | 5,0612 | 5,0788 | 4,8424 | 4,9036 |
| 15.01.2020 | 4,9473 | 4,9649 | 4,8073 | 4,8117 |
| 16.01.2020 | 4,8161 | 4,8554 | 4,6848 | 4,7241 |
| 19.01.2020 | 4,8248 | 4,908 | 4,7329 | 4,8161 |
| 20.01.2020 | 4,8204 | 4,8511 | 4,7416 | 4,7941 |
| 21.01.2020 | 4,8117 | 4,8161 | 4,7373 | 4,7547 |
| 22.01.2020 | 4,7547 | 4,8729 | 4,7241 | 4,7636 |
| 23.01.2020 | 4,7898 | 4,7985 | 4,7197 | 4,7636 |
| 26.01.2020 | 4,7373 | 4,9912 | 4,7197 | 4,8949 |
| 27.01.2020 | 4,9299 | 4,9737 | 4,7285 | 4,7854 |
| 28.01.2020 | 4,8073 | 4,9036 | 4,7504 | 4,7723 |
| 29.01.2020 | 4,7592 | 4,8336 | 4,6277 | 4,7636 |
| 30.01.2020 | 4,7985 | 4,8117 | 4,7154 | 4,7373 |
| 02.02.2020 | 4,7459 | 4,8686 | 4,7285 | 4,8686 |
| 03.02.2020 | 4,9255 | 4,9473 | 4,8336 | 4,8729 |
| 04.02.2020 | 4,8773 | 4,9036 | 4,8511 | 4,8817 |
| 05.02.2020 | 4,8905 | 5,0788 | 4,8905 | 5,0525 |
| 06.02.2020 | 5,1182 | 5,2232 | 5,0832 | 5,0962 |
| 09.02.2020 | 5,0875 | 5,0962 | 4,676 | 4,7898 |
| 10.02.2020 | 4,8204 | 4,8905 | 4,6541 | 4,7854 |
| 11.02.2020 | 4,7941 | 4,9255 | 4,7459 | 4,8161 |
| 12.02.2020 | 4,8161 | 4,8773 | 4,8117 | 4,8204 |
| 13.02.2020 | 4,8729 | 4,8992 | 4,7197 | 4,7373 |
| 16.02.2020 | 4,7416 | 4,7854 | 4,711 | 4,7285 |
| 17.02.2020 | 4,7241 | 4,7241 | 4,5884 | 4,6541 |
| 18.02.2020 | 4,6848 | 4,6848 | 4,5183 | 4,5489 |
| 19.02.2020 | 4,5533 | 4,5533 | 4,2538 | 4,2941 |
| 20.02.2020 | 4,0665 | 4,3502 | 4,0665 | 4,3257 |
| 23.02.2020 | 4,2906 | 4,3826 | 4,1174 | 4,3783 |
| 24.02.2020 | 4,3783 | 4,5665 | 4,3415 | 4,3783 |
| 25.02.2020 | 4,3449 | 4,3747 | 4,2364 | 4,3345 |
| 26.02.2020 | 4,352 | 4,7985 | 4,0297 | 4,4965 |
| 27.02.2020 | 3,8879 | 4,3572 | 3,8879 | 4,2153 |
| 01.03.2020 | 4,3345 | 4,422 | 4,2469 | 4,2889 |
| 02.03.2020 | 4,3783 | 4,3783 | 4,2294 | 4,3082 |
| 03.03.2020 | 4,2906 | 4,3082 | 4,1681 | 4,1961 |
| 04.03.2020 | 4,2032 | 4,2801 | 4,2032 | 4,2118 |
| 05.03.2020 | 4,2469 | 4,2504 | 4,0717 | 4,0717 |
| 08.03.2020 | 4,0262 | 4,1855 | 3,7495 | 3,7758 |
| 09.03.2020 | 3,8949 | 3,9316 | 3,4833 | 3,4833 |
| 10.03.2020 | 3,4797 | 3,5061 | 3,2451 | 3,3379 |
| 11.03.2020 | 3,2978 | 3,2978 | 2,9754 | 2,9877 |
| 12.03.2020 | 2,9335 | 3,2609 | 2,8739 | 3,2364 |
| 15.03.2020 | 3,1874 | 3,1874 | 2,9142 | 2,9159 |
| 16.03.2020 | 2,8896 | 2,8896 | 2,6426 | 2,8284 |
| 17.03.2020 | 2,8284 | 2,9352 | 2,7145 | 2,8369 |
| 18.03.2020 | 2,8896 | 2,9772 | 2,7496 | 2,8844 |
| 19.03.2020 | 2,8984 | 3,1349 | 2,8984 | 2,9545 |
| 22.03.2020 | 2,9491 | 3,0034 | 2,7531 | 2,9177 |
| 23.03.2020 | 2,9807 | 3,1768 | 2,9439 | 3,1488 |
| 24.03.2020 | 3,1891 | 3,3012 | 3,1524 | 3,2819 |
| 25.03.2020 | 3,3275 | 3,6095 | 3,2697 | 3,6095 |
| 26.03.2020 | 3,6795 | 3,851 | 3,4413 | 3,6076 |
| 29.03.2020 | 3,5901 | 3,5901 | 3,4343 | 3,5307 |
| 30.03.2020 | 3,4482 | 3,641 | 3,4482 | 3,6076 |
| 31.03.2020 | 3,5988 | 3,5988 | 3,4677 | 3,5465 |
| 01.04.2020 | 3,5446 | 3,7198 | 3,4588 | 3,5465 |
| 02.04.2020 | 3,5901 | 3,7914 | 3,5078 | 3,6426 |
| 05.04.2020 | 3,7653 | 3,7653 | 3,6165 | 3,6883 |
| 06.04.2020 | 3,7162 | 3,8441 | 3,6953 | 3,7303 |
| 07.04.2020 | 3,7303 | 3,7477 | 3,6776 | 3,7303 |
| 08.04.2020 | 3,7775 | 3,8861 | 3,7653 | 3,809 |
| 09.04.2020 | 3,6776 | 3,809 | 3,6776 | 3,7932 |
| 12.04.2020 | 3,7932 | 3,9018 | 3,7635 | 3,8353 |
| 13.04.2020 | 3,8476 | 4,0157 | 3,8476 | 3,9544 |
| 14.04.2020 | 3,9579 | 4,0401 | 3,7618 | 3,9054 |
| 15.04.2020 | 3,9667 | 4,2013 | 3,9316 | 4,1908 |
| 16.04.2020 | 4,6059 | 4,6059 | 4,2732 | 4,3345 |
| 19.04.2020 | 4,3957 | 4,3957 | 4,2627 | 4,3327 |
| 20.04.2020 | 4,3327 | 4,5315 | 4,2557 | 4,3608 |
| 21.04.2020 | 4,3826 | 4,6233 | 4,3826 | 4,5402 |
| 23.04.2020 | 4,5533 | 4,7941 | 4,5489 | 4,7021 |
| 26.04.2020 | 4,7898 | 4,9473 | 4,7285 | 4,8467 |
| 27.04.2020 | 4,8686 | 4,9124 | 4,7459 | 4,7592 |
| 28.04.2020 | 4,7723 | 4,9517 | 4,6935 | 4,8161 |
| 29.04.2020 | 4,8861 | 4,9036 | 4,6497 | 4,7065 |
| 03.05.2020 | 4,4833 | 4,6453 | 4,4833 | 4,5665 |
| 04.05.2020 | 4,5621 | 4,6147 | 4,5315 | 4,5621 |
| 05.05.2020 | 4,5971 | 4,5971 | 4,4833 | 4,5533 |
| 06.05.2020 | 4,5489 | 4,6715 | 4,4482 | 4,641 |
| 07.05.2020 | 4,6848 | 4,6935 | 4,5621 | 4,6016 |
| 10.05.2020 | 4,6104 | 4,6628 | 4,5577 | 4,6541 |
| 11.05.2020 | 4,676 | 4,6935 | 4,6321 | 4,6891 |
| 12.05.2020 | 4,6891 | 4,8992 | 4,5753 | 4,8554 |
| 13.05.2020 | 4,9211 | 5,0174 | 4,676 | 4,7766 |
| 14.05.2020 | 4,8117 | 5,2538 | 4,8117 | 5,0261 |
| 17.05.2020 | 5,1137 | 5,1137 | 4,978 | 5,0131 |
| 19.05.2020 | 5,0131 | 5,0174 | 4,9036 | 4,9912 |
| 20.05.2020 | 4,9912 | 5,1226 | 4,9344 | 5,1049 |
| 21.05.2020 | 5,1049 | 5,1049 | 4,9517 | 5,0088 |
| 26.05.2020 | 5,0612 | 5,1313 | 5,0174 | 5,0962 |
| 27.05.2020 | 5,1226 | 5,4904 | 5,1137 | 5,2889 |
| 28.05.2020 | 5,8142 | 5,8142 | 5,6916 | 5,8142 |
| 31.05.2020 | 6,2784 | 6,3922 | 6,0156 | 6,3922 |
| 01.06.2020 | 6,5673 | 7,0315 | 6,5236 | 7,0315 |
| 02.06.2020 | 7,3555 | 7,7057 | 6,4053 | 6,633 |
| 03.06.2020 | 6,6024 | 7,2941 | 6,2784 | 7,2941 |
| 04.06.2020 | 7,6356 | 7,9158 | 7,2548 | 7,5744 |
| 07.06.2020 | 7,5744 | 7,9289 | 7,2329 | 7,3248 |
| 08.06.2020 | 7,3466 | 7,443 | 7,0138 | 7,0138 |
| 09.06.2020 | 7,0227 | 7,1627 | 6,8125 | 6,8957 |
| 10.06.2020 | 6,8957 | 7,3905 | 6,8081 | 7,0489 |
| 11.06.2020 | 6,9965 | 7,3292 | 6,7074 | 7,0051 |
| 14.06.2020 | 6,9439 | 7,2153 | 6,8869 | 7,0489 |
| 15.06.2020 | 7,1365 | 7,3685 | 7,0533 | 7,2241 |
| 16.06.2020 | 7,2241 | 7,2985 | 7,0927 | 7,1322 |
| 17.06.2020 | 7,1322 | 7,3292 | 7,0489 | 7,1189 |
| 18.06.2020 | 7,1322 | 7,7013 | 7,1189 | 7,408 |
| 21.06.2020 | 7,4124 | 8,0122 | 7,4124 | 7,8721 |
| 22.06.2020 | 7,8633 | 8,0122 | 7,6488 | 7,7801 |
| 23.06.2020 | 7,837 | 7,837 | 7,6005 | 7,6619 |
| 24.06.2020 | 7,6664 | 7,6706 | 7,4255 | 7,5131 |
| 25.06.2020 | 7,4868 | 7,5568 | 7,4036 | 7,4605 |
| 28.06.2020 | 7,443 | 7,7757 | 7,3729 | 7,5875 |
| 29.06.2020 | 7,5919 | 7,6706 | 7,443 | 7,5173 |
| 30.06.2020 | 7,5173 | 7,5744 | 7,3861 | 7,443 |
| 01.07.2020 | 7,4343 | 7,6619 | 7,421 | 7,5568 |
| 02.07.2020 | 7,5919 | 7,6049 | 7,478 | 7,5481 |
| 05.07.2020 | 7,5961 | 7,6838 | 7,5525 | 7,6181 |
| 06.07.2020 | 7,6532 | 7,6664 | 7,4649 | 7,5173 |
| 07.07.2020 | 7,5305 | 7,8283 | 7,5043 | 7,6356 |
| 08.07.2020 | 7,6838 | 7,8764 | 7,3161 | 7,3204 |
| 09.07.2020 | 7,2678 | 7,3511 | 7,0753 | 7,3378 |
| 12.07.2020 | 7,3992 | 7,6138 | 7,3116 | 7,5875 |
| 13.07.2020 | 7,5919 | 8,2968 | 7,4868 | 8,1742 |
| 15.07.2020 | 8,1698 | 8,415 | 8,056 | 8,056 |
| 16.07.2020 | 8,1085 | 8,4061 | 7,9816 | 8,2573 |
| 19.07.2020 | 8,3186 | 8,4938 | 8,2487 | 8,2705 |
| 20.07.2020 | 8,3317 | 8,4456 | 7,9378 | 8,1041 |
| 21.07.2020 | 8,1172 | 8,231 | 7,8851 | 8,0648 |
| 22.07.2020 | 8,0734 | 8,8702 | 8,0734 | 8,8702 |
| 23.07.2020 | 9,0278 | 9,5445 | 8,6514 | 9,0805 |
| 26.07.2020 | 9,1733 | 9,9871 | 9,1733 | 9,9871 |
| 27.07.2020 | 9,9961 | 10,8895 | 9,8899 | 10,1376 |
| 28.07.2020 | 10,1464 | 10,4117 | 9,3768 | 9,6333 |
| 29.07.2020 | 9,4211 | 9,7041 | 9,3768 | 9,4652 |
| 03.08.2020 | 9,6423 | 9,7306 | 8,5187 | 8,5187 |
| 04.08.2020 | 8,5365 | 8,5762 | 8,1118 | 8,386 |
| 05.08.2020 | 8,386 | 8,386 | 7,6076 | 7,6517 |
| 06.08.2020 | 7,6076 | 8,417 | 7,1654 | 8,417 |
| 09.08.2020 | 8,417 | 9,253 | 8,417 | 9,253 |
| 10.08.2020 | 9,4652 | 9,9518 | 8,9964 | 9,368 |
| 11.08.2020 | 9,483 | 9,5537 | 9,0317 | 9,1114 |
| 12.08.2020 | 9,1999 | 9,3768 | 8,7398 | 8,7398 |
| 13.08.2020 | 8,7665 | 8,8372 | 8,4038 | 8,5055 |
| 16.08.2020 | 8,5851 | 9,3503 | 8,3153 | 9,3503 |
| 17.08.2020 | 9,5184 | 9,6244 | 8,9522 | 8,9787 |
| 18.08.2020 | 9,1557 | 9,2796 | 8,8019 | 8,815 |
| 19.08.2020 | 8,815 | 9,2264 | 8,815 | 8,8814 |
| 20.08.2020 | 9,0407 | 9,0407 | 8,5365 | 8,5452 |
| 23.08.2020 | 8,5408 | 8,846 | 8,4479 | 8,5718 |
| 24.08.2020 | 8,6515 | 8,6957 | 8,3153 | 8,3595 |
| 25.08.2020 | 8,3595 | 8,532 | 8,2003 | 8,3108 |
| 26.08.2020 | 8,3241 | 9,1379 | 8,3241 | 8,7045 |
| 27.08.2020 | 8,8283 | 8,9964 | 8,5807 | 8,7576 |
| 30.08.2020 | 8,846 | 8,846 | 8,6028 | 8,6205 |
| 31.08.2020 | 8,6736 | 8,846 | 8,5143 | 8,669 |
| 01.09.2020 | 8,7576 | 8,846 | 8,5718 | 8,6116 |
| 02.09.2020 | 8,616 | 8,8283 | 8,5674 | 8,6116 |
| 03.09.2020 | 8,3153 | 8,7134 | 8,3153 | 8,5939 |
| 06.09.2020 | 8,6515 | 8,678 | 8,5408 | 8,5983 |
| 07.09.2020 | 8,5983 | 8,6381 | 8,4479 | 8,501 |
| 08.09.2020 | 8,5187 | 9,315 | 8,4568 | 8,8903 |
| 09.09.2020 | 8,8903 | 9,1822 | 8,8372 | 9,0584 |
| 10.09.2020 | 9,1025 | 9,1999 | 8,8814 | 9,1114 |
| 13.09.2020 | 9,1114 | 10,0226 | 9,1114 | 10,0226 |
| 14.09.2020 | 10,1729 | 11,0222 | 10,1464 | 11,0222 |
| 15.09.2020 | 11,4644 | 12,0748 | 10,8983 | 11,1637 |
| 16.09.2020 | 11,1637 | 11,3494 | 10,0491 | 10,0491 |
| 17.09.2020 | 10,0491 | 10,7744 | 9,8633 | 10,5091 |
| 20.09.2020 | 10,7568 | 10,8806 | 10,0844 | 10,1729 |
| 21.09.2020 | 10,2614 | 10,5268 | 9,9075 | 10,5268 |
| 22.09.2020 | 10,7036 | 10,7478 | 10,3588 | 10,456 |
| 23.09.2020 | 10,4383 | 10,4383 | 10,2259 | 10,2701 |
| 24.09.2020 | 10,394 | 10,8806 | 10,3144 | 10,6418 |
| 27.09.2020 | 10,6418 | 10,686 | 10,2791 | 10,403 |
| 28.09.2020 | 10,4383 | 10,854 | 10,2791 | 10,3676 |
| 29.09.2020 | 10,5356 | 11,4025 | 10,4472 | 11,4025 |
| 30.09.2020 | 11,4998 | 12,0041 | 10,7125 | 11,1017 |
| 01.10.2020 | 11,1017 | 11,2521 | 10,8806 | 10,9868 |
| 04.10.2020 | 11,0576 | 11,721 | 10,9514 | 11,261 |
| 05.10.2020 | 11,2875 | 11,4998 | 10,8895 | 11,0045 |
| 06.10.2020 | 10,9956 | 11,146 | 10,8895 | 10,9248 |
| 07.10.2020 | 10,9337 | 11,0841 | 10,5798 | 10,6153 |
| 08.10.2020 | 10,6153 | 10,9779 | 10,5091 | 10,7922 |
| 11.10.2020 | 10,8895 | 11,0663 | 10,7036 | 10,9691 |
| 12.10.2020 | 10,9691 | 11,7299 | 10,8452 | 11,1637 |
| 13.10.2020 | 11,2168 | 11,3936 | 10,9425 | 10,9956 |
| 14.10.2020 | 11,031 | 11,031 | 10,8187 | 10,854 |
| 15.10.2020 | 10,8895 | 11,1195 | 10,8629 | 10,8983 |
| 18.10.2020 | 11,4998 | 11,6856 | 11,2788 | 11,5264 |
| 19.10.2020 | 11,7387 | 11,7829 | 11,1284 | 11,2875 |
| 20.10.2020 | 11,3317 | 11,3849 | 11,0133 | 11,031 |
| 21.10.2020 | 11,031 | 11,3317 | 10,8983 | 11,1106 |
| 22.10.2020 | 11,1371 | 11,4114 | 10,9868 | 11,146 |
| 25.10.2020 | 11,146 | 11,146 | 10,2968 | 10,4206 |
| 26.10.2020 | 10,3676 | 10,8983 | 10,0844 | 10,8098 |
| 27.10.2020 | 10,8365 | 10,9072 | 10,6153 | 10,6595 |
| 29.10.2020 | 10,2614 | 10,5711 | 10,0933 | 10,4648 |
| 01.11.2020 | 10,5533 | 10,7833 | 10,1818 | 10,6595 |
| 02.11.2020 | 10,6772 | 10,9425 | 10,6153 | 10,7744 |
| 03.11.2020 | 11,1106 | 11,2079 | 10,7833 | 10,8365 |
| 04.11.2020 | 10,8983 | 11,3052 | 10,7922 | 11,1017 |
| 05.11.2020 | 11,1106 | 11,1992 | 10,9248 | 10,9603 |
| 08.11.2020 | 10,9691 | 11,1371 | 10,7922 | 10,8717 |
| 09.11.2020 | 10,8629 | 11,429 | 10,7478 | 11,031 |
| 10.11.2020 | 11,093 | 11,4732 | 10,9956 | 11,2344 |
| 11.11.2020 | 11,3141 | 11,544 | 10,8365 | 10,9337 |
| 12.11.2020 | 10,9603 | 11,4468 | 10,8983 | 11,0752 |
| 15.11.2020 | 11,1813 | 11,323 | 11,0398 | 11,1284 |
| 16.11.2020 | 11,1284 | 11,1284 | 10,9248 | 10,9779 |
| 17.11.2020 | 10,9691 | 11,1902 | 10,9425 | 10,9956 |
| 18.11.2020 | 11,0133 | 11,6768 | 10,8452 | 11,3936 |
| 19.11.2020 | 11,429 | 12,4464 | 11,261 | 12,1633 |
| 22.11.2020 | 12,2872 | 13,2513 | 12,2518 | 12,8533 |
| 23.11.2020 | 13,0922 | 13,3044 | 12,1897 | 12,2606 |
| 24.11.2020 | 12,2694 | 12,8179 | 12,181 | 12,1897 |
| 25.11.2020 | 12,2784 | 13,2248 | 12,0041 | 12,747 |
| 26.11.2020 | 12,9505 | 12,9594 | 12,0925 | 12,2694 |
| 29.11.2020 | 12,2076 | 12,2076 | 11,5883 | 11,6148 |
| 30.11.2020 | 11,6945 | 12,1721 | 11,6326 | 12,1013 |
| 01.12.2020 | 12,1013 | 12,2872 | 11,8449 | 11,9421 |
| 02.12.2020 | 11,9864 | 12,0483 | 11,7563 | 11,8271 |
| 03.12.2020 | 11,8271 | 11,8979 | 11,6768 | 11,8007 |
| 06.12.2020 | 11,8007 | 11,8713 | 11,4998 | 11,5087 |
| 07.12.2020 | 11,4998 | 11,6945 | 11,4822 | 11,4998 |
| 08.12.2020 | 11,5972 | 11,6591 | 11,4556 | 11,4822 |
| 09.12.2020 | 11,4822 | 11,5794 | 11,3936 | 11,4732 |
| 10.12.2020 | 11,4822 | 12,066 | 11,376 | 11,8271 |
| 13.12.2020 | 11,8271 | 12,2429 | 11,8184 | 11,9245 |
| 14.12.2020 | 11,9864 | 11,9952 | 11,4025 | 11,6591 |
| 15.12.2020 | 11,721 | 11,8979 | 11,4556 | 11,5087 |
| 16.12.2020 | 11,5972 | 11,7652 | 11,544 | 11,544 |
| 17.12.2020 | 11,6326 | 11,9332 | 11,5352 | 11,7917 |
| 20.12.2020 | 11,6945 | 12,3756 | 11,4468 | 12,1897 |
| 21.12.2020 | 12,4729 | 13,4018 | 12,4109 | 13,4018 |
| 22.12.2020 | 14,5783 | 14,7374 | 13,6495 | 13,8883 |
| 23.12.2020 | 14,0209 | 14,1182 | 13,1805 | 13,1805 |
| 24.12.2020 | 13,1805 | 13,4636 | 12,6941 | 12,7028 |
| 27.12.2020 | 12,8267 | 13,5079 | 12,6056 | 13,1718 |
| 28.12.2020 | 13,1718 | 13,1805 | 12,809 | 12,8267 |
| 29.12.2020 | 13,1098 | 13,5257 | 12,8267 | 12,8533 |
| 30.12.2020 | 12,9556 | 13,0804 | 12,7775 | 12,929 |