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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 37,1434
KAPANIŞ 37,0079
En Düşük
DÜŞÜK 22,8679
En Yüksek
YÜKSEK 62,411
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 38,5828 | 39,7885 | 38,5097 | 39,0577 |
| 02.01.2023 | 39,2039 | 39,9346 | 37,377 | 37,377 |
| 03.01.2023 | 37,5597 | 38,6193 | 36,6829 | 37,5232 |
| 04.01.2023 | 38,729 | 39,3501 | 34,6003 | 34,6003 |
| 05.01.2023 | 36,1713 | 38,0347 | 35,2762 | 38,0347 |
| 08.01.2023 | 39,5692 | 41,8346 | 37,5962 | 40,5923 |
| 09.01.2023 | 40,7384 | 40,9212 | 36,5368 | 36,5368 |
| 10.01.2023 | 35,0751 | 36,2993 | 32,883 | 32,883 |
| 11.01.2023 | 33,7966 | 34,1254 | 30,3985 | 32,4995 |
| 12.01.2023 | 32,5359 | 33,5589 | 31,6408 | 31,9697 |
| 15.01.2023 | 32,0244 | 33,7966 | 31,5677 | 33,2118 |
| 16.01.2023 | 33,2118 | 33,8877 | 32,6638 | 33,2118 |
| 17.01.2023 | 33,285 | 34,1618 | 32,9562 | 33,358 |
| 18.01.2023 | 33,5042 | 35,8607 | 33,1206 | 34,8925 |
| 19.01.2023 | 34,9108 | 35,6964 | 33,8513 | 33,9426 |
| 22.01.2023 | 34,0522 | 35,9704 | 33,8695 | 34,1071 |
| 23.01.2023 | 34,1254 | 34,2166 | 32,408 | 32,6638 |
| 24.01.2023 | 32,7004 | 33,2118 | 30,6908 | 31,7687 |
| 25.01.2023 | 31,6044 | 31,9697 | 30,9831 | 31,787 |
| 26.01.2023 | 31,5494 | 31,5677 | 29,8322 | 30,5447 |
| 29.01.2023 | 30,6178 | 30,9831 | 29,814 | 29,9237 |
| 30.01.2023 | 29,887 | 29,887 | 28,663 | 29,1015 |
| 31.01.2023 | 29,266 | 29,4852 | 27,5304 | 27,5304 |
| 01.02.2023 | 27,5304 | 28,243 | 25,8679 | 27,1286 |
| 02.02.2023 | 27,4391 | 28,9737 | 27,0006 | 28,9737 |
| 05.02.2023 | 28,8457 | 28,8457 | 27,3659 | 28,1333 |
| 06.02.2023 | 27,7314 | 27,7314 | 25,3199 | 25,3199 |
| 14.02.2023 | 25,5026 | 27,8409 | 25,3382 | 27,7861 |
| 15.02.2023 | 28,6813 | 29,2294 | 26,069 | 26,0873 |
| 16.02.2023 | 26,3064 | 27,4391 | 25,5208 | 26,8544 |
| 19.02.2023 | 26,8727 | 27,9141 | 26,3064 | 27,5304 |
| 20.02.2023 | 27,4938 | 28,1515 | 27,0371 | 27,4756 |
| 21.02.2023 | 27,4756 | 27,7679 | 27,1286 | 27,4391 |
| 22.02.2023 | 30,1793 | 30,1793 | 30,1793 | 30,1793 |
| 23.02.2023 | 31,2022 | 31,2022 | 28,5169 | 28,9005 |
| 26.02.2023 | 29,3937 | 29,5033 | 28,1333 | 28,7544 |
| 27.02.2023 | 29,0284 | 29,1381 | 28,5352 | 28,6265 |
| 28.02.2023 | 28,7909 | 29,2294 | 28,5352 | 28,8092 |
| 01.03.2023 | 28,9005 | 29,0833 | 28,0053 | 28,1881 |
| 02.03.2023 | 27,9689 | 28,5717 | 27,2199 | 27,9324 |
| 05.03.2023 | 28,0053 | 29,5948 | 28,0053 | 29,3755 |
| 06.03.2023 | 29,4852 | 30,1063 | 29,1746 | 30,0514 |
| 07.03.2023 | 30,0332 | 30,5082 | 29,3937 | 30,2707 |
| 08.03.2023 | 30,2707 | 30,5812 | 29,9966 | 30,3437 |
| 09.03.2023 | 30,3437 | 30,764 | 29,6131 | 30,0332 |
| 12.03.2023 | 30,0332 | 30,6543 | 29,2294 | 30,3985 |
| 13.03.2023 | 30,3985 | 30,4716 | 28,8641 | 28,8641 |
| 14.03.2023 | 28,7909 | 28,9371 | 27,1286 | 27,4026 |
| 15.03.2023 | 27,7497 | 28,3342 | 27,5486 | 28,0785 |
| 16.03.2023 | 28,1881 | 28,3342 | 27,3295 | 27,3295 |
| 19.03.2023 | 27,3295 | 27,8044 | 26,215 | 26,5987 |
| 20.03.2023 | 26,6353 | 26,8179 | 25,9776 | 26,0873 |
| 21.03.2023 | 26,215 | 28,6813 | 26,1968 | 28,6813 |
| 22.03.2023 | 28,4621 | 28,4621 | 27,1833 | 27,713 |
| 23.03.2023 | 27,7679 | 27,9505 | 27,2564 | 27,4026 |
| 26.03.2023 | 27,4938 | 28,8641 | 27,1467 | 27,6582 |
| 27.03.2023 | 27,7314 | 27,7314 | 26,5987 | 26,6901 |
| 28.03.2023 | 26,7815 | 27,4391 | 26,1602 | 27,0738 |
| 29.03.2023 | 28,0419 | 28,2611 | 27,64 | 27,8409 |
| 30.03.2023 | 27,8227 | 27,8227 | 26,4526 | 26,5622 |
| 02.04.2023 | 26,6535 | 26,8544 | 25,7219 | 26,343 |
| 03.04.2023 | 26,343 | 26,8544 | 26,0324 | 26,5987 |
| 04.04.2023 | 26,5987 | 26,9458 | 26,416 | 26,5987 |
| 05.04.2023 | 27,0006 | 27,7679 | 26,6901 | 27,6219 |
| 06.04.2023 | 27,6035 | 27,713 | 26,343 | 27,4756 |
| 09.04.2023 | 27,567 | 28,4438 | 27,4938 | 28,3708 |
| 10.04.2023 | 28,4621 | 28,4621 | 27,9141 | 28,1515 |
| 11.04.2023 | 28,1515 | 28,3525 | 28,0419 | 28,1333 |
| 12.04.2023 | 28,1333 | 28,3342 | 27,8227 | 27,8592 |
| 13.04.2023 | 27,8775 | 28,1881 | 27,6582 | 27,8044 |
| 16.04.2023 | 27,8409 | 28,8641 | 27,5121 | 27,5486 |
| 17.04.2023 | 27,4026 | 27,5486 | 26,9458 | 26,9458 |
| 18.04.2023 | 26,9458 | 27,2382 | 26,6719 | 27,1833 |
| 19.04.2023 | 27,1833 | 27,3842 | 26,8362 | 27,2015 |
| 23.04.2023 | 27,2015 | 27,9871 | 27,2015 | 27,5853 |
| 24.04.2023 | 27,6582 | 27,9324 | 26,7083 | 26,8544 |
| 25.04.2023 | 27,0371 | 27,0738 | 26,4891 | 26,617 |
| 26.04.2023 | 26,4305 | 26,8595 | 26,3932 | 26,5424 |
| 27.04.2023 | 26,4865 | 26,5611 | 25,5538 | 25,7404 |
| 01.05.2023 | 25,7404 | 26,0574 | 24,0429 | 24,1549 |
| 02.05.2023 | 24,1549 | 24,2295 | 22,9425 | 23,5394 |
| 03.05.2023 | 23,3902 | 24,3041 | 23,3902 | 23,9683 |
| 04.05.2023 | 24,0617 | 24,4347 | 23,5767 | 23,9497 |
| 07.05.2023 | 24,2109 | 24,4719 | 23,5767 | 24,0617 |
| 08.05.2023 | 24,0617 | 24,4906 | 23,7259 | 23,8565 |
| 09.05.2023 | 23,502 | 23,8191 | 22,8679 | 23,2222 |
| 10.05.2023 | 23,4274 | 24,6212 | 23,2222 | 24,4347 |
| 11.05.2023 | 24,5093 | 24,5279 | 23,4648 | 23,7632 |
| 14.05.2023 | 23,4088 | 24,0803 | 23,1476 | 23,2782 |
| 15.05.2023 | 23,502 | 23,8565 | 23,2596 | 23,8565 |
| 16.05.2023 | 23,8565 | 25,0316 | 23,6886 | 24,8264 |
| 17.05.2023 | 24,8264 | 25,3672 | 23,8751 | 24,1175 |
| 21.05.2023 | 24,2481 | 24,6771 | 23,7818 | 24,0617 |
| 22.05.2023 | 24,0243 | 24,3414 | 23,8565 | 24,0617 |
| 23.05.2023 | 23,9124 | 24,3601 | 23,7072 | 24,0429 |
| 24.05.2023 | 24,0429 | 24,2109 | 23,8005 | 24,0243 |
| 25.05.2023 | 23,987 | 24,5093 | 23,8751 | 24,5093 |
| 28.05.2023 | 24,6771 | 26,4118 | 24,6398 | 25,6844 |
| 29.05.2023 | 25,7404 | 26,5051 | 25,6658 | 26,4865 |
| 30.05.2023 | 26,4865 | 26,6729 | 25,7404 | 26,2999 |
| 31.05.2023 | 26,3186 | 27,2325 | 26,3186 | 27,046 |
| 01.06.2023 | 27,2512 | 27,6428 | 27,0833 | 27,419 |
| 04.06.2023 | 27,4564 | 28,9859 | 27,4377 | 28,9486 |
| 05.06.2023 | 28,9859 | 29,1911 | 28,5568 | 29,0418 |
| 06.06.2023 | 29,0978 | 29,5267 | 28,8366 | 29,0791 |
| 07.06.2023 | 29,0978 | 29,7693 | 28,1278 | 28,3516 |
| 08.06.2023 | 28,445 | 28,7994 | 28,445 | 28,7994 |
| 11.06.2023 | 29,0045 | 30,3288 | 29,0045 | 29,6014 |
| 12.06.2023 | 29,8439 | 30,1236 | 28,2584 | 28,3516 |
| 13.06.2023 | 28,3516 | 28,6128 | 27,6802 | 27,9786 |
| 14.06.2023 | 27,9786 | 28,3889 | 27,8666 | 28,2397 |
| 15.06.2023 | 28,2397 | 28,5756 | 27,848 | 28,0159 |
| 18.06.2023 | 28,0159 | 28,0159 | 26,5983 | 26,5983 |
| 19.06.2023 | 26,5424 | 26,8595 | 26,188 | 26,188 |
| 20.06.2023 | 26,244 | 27,6616 | 26,132 | 26,3932 |
| 21.06.2023 | 26,2253 | 27,2698 | 26,1694 | 27,0087 |
| 22.06.2023 | 27,0087 | 27,904 | 27,0087 | 27,6242 |
| 25.06.2023 | 27,6242 | 28,7434 | 27,6242 | 28,2584 |
| 26.06.2023 | 28,2584 | 28,5196 | 27,9786 | 28,4636 |
| 02.07.2023 | 28,7248 | 31,1868 | 28,7248 | 31,1309 |
| 03.07.2023 | 31,3733 | 31,6718 | 30,2915 | 30,5526 |
| 04.07.2023 | 30,5526 | 31,2615 | 29,9931 | 31,2427 |
| 05.07.2023 | 31,2427 | 32,5671 | 31,1122 | 32,0821 |
| 06.07.2023 | 32,2687 | 33,0894 | 32,0821 | 32,4925 |
| 09.07.2023 | 32,6044 | 33,8168 | 32,6044 | 33,6116 |
| 10.07.2023 | 33,6116 | 34,6003 | 32,6417 | 34,1153 |
| 11.07.2023 | 34,0219 | 34,1899 | 33,0334 | 33,9101 |
| 12.07.2023 | 33,5743 | 34,1712 | 33,2946 | 33,5743 |
| 13.07.2023 | 33,5557 | 33,5743 | 31,9516 | 33,4064 |
| 16.07.2023 | 33,4064 | 34,6003 | 33,2013 | 34,2271 |
| 17.07.2023 | 34,2271 | 35,365 | 32,5298 | 32,5298 |
| 18.07.2023 | 32,5298 | 33,4251 | 31,1495 | 33,164 |
| 19.07.2023 | 33,164 | 33,9473 | 32,5671 | 33,5743 |
| 20.07.2023 | 33,5743 | 34,2271 | 33,2386 | 34,0219 |
| 23.07.2023 | 34,0219 | 34,9173 | 33,7422 | 34,0593 |
| 24.07.2023 | 34,0593 | 34,1712 | 32,8282 | 33,2013 |
| 25.07.2023 | 33,1826 | 34,4511 | 33,1454 | 33,8727 |
| 26.07.2023 | 34,1339 | 34,507 | 33,537 | 34,0219 |
| 27.07.2023 | 34,1712 | 34,6563 | 34,0965 | 34,1525 |
| 30.07.2023 | 34,3764 | 34,7681 | 33,7049 | 34,3204 |
| 31.07.2023 | 34,3204 | 35,5328 | 33,7049 | 34,4697 |
| 01.08.2023 | 34,5816 | 35,794 | 34,2271 | 35,2344 |
| 02.08.2023 | 35,365 | 35,9618 | 34,4511 | 34,8801 |
| 03.08.2023 | 34,9173 | 36,7453 | 34,507 | 35,6262 |
| 06.08.2023 | 35,6262 | 36,5214 | 35,3836 | 35,9059 |
| 07.08.2023 | 36,167 | 36,2603 | 35,1039 | 35,4956 |
| 08.08.2023 | 35,4396 | 35,7008 | 35,1225 | 35,4956 |
| 09.08.2023 | 35,6634 | 35,8686 | 34,5443 | 34,8055 |
| 10.08.2023 | 34,9733 | 38,2374 | 34,9733 | 37,8644 |
| 13.08.2023 | 39,3565 | 41,4084 | 38,1628 | 39,0581 |
| 14.08.2023 | 39,0581 | 41,5576 | 38,051 | 40,5877 |
| 15.08.2023 | 41,0726 | 43,1616 | 40,4385 | 42,2291 |
| 16.08.2023 | 43,1244 | 43,1616 | 41,5949 | 41,7814 |
| 17.08.2023 | 41,8933 | 44,057 | 40,8488 | 41,2592 |
| 20.08.2023 | 41,4457 | 44,1689 | 41,4084 | 43,3483 |
| 21.08.2023 | 43,5348 | 44,6539 | 41,8187 | 42,9752 |
| 22.08.2023 | 43,0498 | 47,2653 | 43,0498 | 47,2653 |
| 23.08.2023 | 48,6455 | 49,429 | 43,9451 | 44,1689 |
| 24.08.2023 | 44,1689 | 48,5708 | 43,6467 | 48,5708 |
| 27.08.2023 | 49,3916 | 50,2123 | 47,2653 | 47,6383 |
| 28.08.2023 | 48,0486 | 52,376 | 47,5637 | 52,376 |
| 30.08.2023 | 52,8983 | 54,4277 | 50,9584 | 51,406 |
| 31.08.2023 | 51,4433 | 56,2184 | 51,033 | 52,5999 |
| 03.09.2023 | 53,0848 | 54,2412 | 51,3687 | 51,7791 |
| 04.09.2023 | 51,8537 | 52,5625 | 49,2797 | 50,66 |
| 05.09.2023 | 51,4807 | 51,9656 | 49,9885 | 50,1377 |
| 06.09.2023 | 50,5854 | 52,6371 | 50,175 | 51,7045 |
| 07.09.2023 | 52,9729 | 53,3459 | 50,8838 | 51,1076 |
| 10.09.2023 | 51,6671 | 53,719 | 49,6155 | 49,6155 |
| 11.09.2023 | 49,6528 | 51,406 | 48,6455 | 50,9957 |
| 12.09.2023 | 50,9957 | 52,0775 | 49,2797 | 49,2797 |
| 13.09.2023 | 49,3916 | 49,8393 | 47,0414 | 49,1305 |
| 14.09.2023 | 49,1677 | 50,2869 | 48,4962 | 49,4662 |
| 17.09.2023 | 49,2051 | 49,2423 | 46,5192 | 46,7057 |
| 18.09.2023 | 46,6684 | 47,7502 | 46,2207 | 47,2653 |
| 19.09.2023 | 47,6756 | 47,6756 | 46,3326 | 46,5938 |
| 20.09.2023 | 46,5564 | 48,7947 | 46,2579 | 48,4962 |
| 21.09.2023 | 53,234 | 53,3086 | 50,3615 | 51,7045 |
| 24.09.2023 | 52,1894 | 52,5999 | 51,3314 | 51,5179 |
| 25.09.2023 | 51,6671 | 51,8537 | 50,0631 | 50,2496 |
| 26.09.2023 | 50,3242 | 51,6671 | 50,2496 | 51,3314 |
| 27.09.2023 | 51,3314 | 52,5253 | 50,7346 | 51,5553 |
| 28.09.2023 | 51,8163 | 56,7033 | 51,4807 | 53,0475 |
| 01.10.2023 | 53,3459 | 54,7635 | 51,4807 | 53,4952 |
| 02.10.2023 | 53,9428 | 58,8298 | 53,1221 | 58,0462 |
| 03.10.2023 | 59,2774 | 62,1126 | 55,9573 | 61,068 |
| 04.10.2023 | 61,8514 | 62,411 | 57,4867 | 59,1282 |
| 05.10.2023 | 57,524 | 58,8298 | 56,5541 | 56,7406 |
| 08.10.2023 | 56,0692 | 58,2701 | 53,3459 | 54,8381 |
| 09.10.2023 | 55,5843 | 58,1954 | 55,5843 | 57,524 |
| 10.10.2023 | 57,1509 | 57,8224 | 55,5097 | 55,5097 |
| 11.10.2023 | 56,5541 | 56,8525 | 53,1221 | 54,3158 |
| 12.10.2023 | 55,2857 | 55,2857 | 51,6299 | 52,376 |
| 15.10.2023 | 53,3832 | 53,6444 | 50,9584 | 51,8909 |
| 16.10.2023 | 52,3014 | 53,9055 | 51,4807 | 53,9055 |
| 17.10.2023 | 52,264 | 53,4578 | 51,1076 | 51,2195 |
| 18.10.2023 | 51,4807 | 52,4879 | 49,429 | 50,2496 |
| 19.10.2023 | 49,2423 | 49,9885 | 48,0486 | 48,7201 |
| 22.10.2023 | 49,8766 | 51,2941 | 48,0113 | 51,033 |
| 23.10.2023 | 50,9957 | 52,5625 | 50,3615 | 52,4133 |
| 24.10.2023 | 52,5253 | 52,9729 | 47,1907 | 47,1907 |
| 25.10.2023 | 47,1907 | 48,832 | 46,2579 | 48,4962 |
| 26.10.2023 | 48,4962 | 49,1677 | 47,0787 | 48,3098 |
| 29.10.2023 | 48,3098 | 49,8393 | 47,8621 | 49,6528 |
| 30.10.2023 | 49,6528 | 50,6226 | 47,1907 | 47,8994 |
| 31.10.2023 | 49,0931 | 49,2423 | 45,8849 | 47,974 |
| 01.11.2023 | 48,347 | 49,6901 | 48,1232 | 49,3544 |
| 02.11.2023 | 49,3544 | 49,5408 | 47,9367 | 48,6082 |
| 05.11.2023 | 48,7947 | 50,175 | 48,7574 | 49,9885 |
| 06.11.2023 | 50,175 | 50,8464 | 49,0931 | 50,8092 |
| 07.11.2023 | 51,0703 | 55,0992 | 50,3242 | 51,8537 |
| 08.11.2023 | 51,3314 | 51,3314 | 48,9066 | 49,1305 |
| 09.11.2023 | 49,2051 | 49,7274 | 48,6828 | 49,1677 |
| 12.11.2023 | 47,8994 | 48,4216 | 45,5118 | 45,773 |
| 13.11.2023 | 45,773 | 46,5938 | 44,7285 | 46,4818 |
| 14.11.2023 | 46,4818 | 48,0859 | 46,3326 | 46,631 |
| 15.11.2023 | 46,7803 | 46,8922 | 46,0714 | 46,2579 |
| 16.11.2023 | 46,3326 | 46,8176 | 46,2579 | 46,8176 |
| 19.11.2023 | 46,9295 | 47,9367 | 46,9295 | 47,5637 |
| 20.11.2023 | 47,6009 | 48,5336 | 47,0041 | 48,2352 |
| 21.11.2023 | 47,5263 | 49,5036 | 47,0414 | 48,9812 |
| 22.11.2023 | 49,1305 | 49,6901 | 46,7057 | 47,0041 |
| 23.11.2023 | 47,3025 | 48,1232 | 46,9668 | 48,0859 |
| 26.11.2023 | 48,1606 | 49,6901 | 47,9367 | 48,8693 |
| 27.11.2023 | 48,9066 | 48,9812 | 48,1232 | 48,9066 |
| 28.11.2023 | 49,5036 | 49,802 | 48,1606 | 48,4962 |
| 29.11.2023 | 48,4962 | 49,5408 | 48,0859 | 49,0185 |
| 30.11.2023 | 49,6155 | 49,802 | 48,3844 | 48,5708 |
| 03.12.2023 | 48,6082 | 48,9812 | 47,4891 | 47,7875 |
| 04.12.2023 | 47,7875 | 48,1606 | 46,8549 | 46,8922 |
| 05.12.2023 | 46,8922 | 47,7129 | 45,8849 | 45,8849 |
| 06.12.2023 | 45,8849 | 46,146 | 44,7285 | 45,4 |
| 07.12.2023 | 45,5492 | 46,5938 | 45,2134 | 46,4446 |
| 10.12.2023 | 45,9222 | 46,4072 | 43,9824 | 44,0197 |
| 11.12.2023 | 44,0197 | 44,5419 | 43,3109 | 43,684 |
| 12.12.2023 | 43,684 | 45,1388 | 42,4156 | 43,9078 |
| 13.12.2023 | 44,0197 | 48,2724 | 43,4602 | 48,2724 |
| 14.12.2023 | 48,5336 | 48,6828 | 45,5118 | 46,1833 |
| 17.12.2023 | 46,4446 | 46,743 | 43,6467 | 43,6467 |
| 18.12.2023 | 43,5721 | 44,5047 | 43,0124 | 44,0943 |
| 19.12.2023 | 44,4301 | 44,4487 | 42,4529 | 43,4602 |
| 20.12.2023 | 43,4602 | 44,1689 | 41,9679 | 43,2736 |
| 21.12.2023 | 43,2176 | 43,4602 | 41,1659 | 41,1659 |
| 24.12.2023 | 41,1659 | 41,1659 | 38,1442 | 38,8157 |
| 25.12.2023 | 38,7597 | 39,2447 | 37,7711 | 38,424 |
| 26.12.2023 | 38,48 | 40,196 | 38,0882 | 39,2633 |
| 27.12.2023 | 39,0955 | 40,3264 | 39,0955 | 39,7296 |
| 28.12.2023 | 39,8788 | 42,8632 | 39,6177 | 41,8933 |