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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 50,5066
KAPANIŞ 50,3643
En Düşük
DÜŞÜK 35,4289
En Yüksek
YÜKSEK 79,9159
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 41,8933 | 43,4415 | 41,8933 | 43,3483 |
| 02.01.2024 | 43,3483 | 43,3669 | 41,2032 | 41,2964 |
| 03.01.2024 | 41,1286 | 41,9679 | 40,3825 | 40,8861 |
| 04.01.2024 | 41,5016 | 42,826 | 41,1659 | 42,826 |
| 07.01.2024 | 42,8818 | 43,9264 | 42,5834 | 42,658 |
| 08.01.2024 | 42,658 | 42,8632 | 41,9679 | 42,0425 |
| 09.01.2024 | 42,1358 | 42,9938 | 42,0611 | 42,9378 |
| 10.01.2024 | 43,143 | 45,6984 | 42,9006 | 44,1689 |
| 11.01.2024 | 43,9264 | 44,6353 | 43,3109 | 43,8332 |
| 14.01.2024 | 44,2062 | 44,915 | 43,8518 | 44,2062 |
| 15.01.2024 | 44,2062 | 45,6238 | 44,2062 | 45,1202 |
| 16.01.2024 | 45,2321 | 47,0041 | 44,4487 | 46,2579 |
| 17.01.2024 | 46,3139 | 47,1907 | 45,1015 | 45,1015 |
| 18.01.2024 | 45,0829 | 46,202 | 44,8591 | 45,6052 |
| 21.01.2024 | 45,6052 | 47,1439 | 45,6052 | 45,9222 |
| 22.01.2024 | 46,1274 | 46,7709 | 45,6052 | 45,6052 |
| 23.01.2024 | 45,9036 | 46,1647 | 45,3254 | 45,773 |
| 24.01.2024 | 45,717 | 46,3326 | 44,8591 | 45,1948 |
| 25.01.2024 | 45,3254 | 46,631 | 44,9896 | 46,0714 |
| 28.01.2024 | 46,6124 | 46,9108 | 45,9036 | 46,3513 |
| 29.01.2024 | 46,3513 | 46,9108 | 45,6798 | 45,717 |
| 30.01.2024 | 45,6984 | 46,2579 | 45,3254 | 45,7357 |
| 31.01.2024 | 45,8476 | 46,6124 | 45,717 | 46,2579 |
| 01.02.2024 | 46,2953 | 48,1699 | 46,202 | 46,8176 |
| 04.02.2024 | 46,8641 | 47,9833 | 46,6777 | 47,0973 |
| 05.02.2024 | 47,0973 | 47,5637 | 46,4446 | 47,0041 |
| 06.02.2024 | 47,1439 | 47,7968 | 46,7709 | 47,3771 |
| 07.02.2024 | 47,3771 | 49,1957 | 47,3771 | 48,8693 |
| 08.02.2024 | 49,6155 | 49,6155 | 47,5637 | 47,8901 |
| 11.02.2024 | 48,776 | 50,0351 | 48,2164 | 48,8227 |
| 12.02.2024 | 49,1025 | 49,802 | 47,4704 | 47,4704 |
| 13.02.2024 | 47,5637 | 48,8227 | 47,1907 | 48,8227 |
| 14.02.2024 | 49,0558 | 50,175 | 48,916 | 49,1491 |
| 15.02.2024 | 49,289 | 51,9003 | 49,2423 | 50,7812 |
| 18.02.2024 | 51,9936 | 52,0402 | 47,6569 | 48,03 |
| 19.02.2024 | 48,403 | 48,8693 | 47,4704 | 48,2164 |
| 20.02.2024 | 48,3098 | 48,6828 | 46,5564 | 46,9575 |
| 21.02.2024 | 47,4237 | 47,7502 | 46,5938 | 47,3771 |
| 22.02.2024 | 48,03 | 48,1232 | 46,5006 | 47,2372 |
| 25.02.2024 | 47,0973 | 48,03 | 46,631 | 47,7968 |
| 26.02.2024 | 47,9367 | 48,2164 | 46,6777 | 46,7709 |
| 27.02.2024 | 46,631 | 47,7968 | 46,2953 | 46,3139 |
| 28.02.2024 | 46,2579 | 49,4755 | 46,0341 | 49,3823 |
| 29.02.2024 | 49,3823 | 49,8953 | 47,3771 | 48,4962 |
| 03.03.2024 | 48,4962 | 50,3615 | 47,6102 | 48,6828 |
| 04.03.2024 | 48,403 | 49,802 | 47,4704 | 47,5637 |
| 05.03.2024 | 47,6569 | 47,7502 | 43,9638 | 44,0197 |
| 06.03.2024 | 44,1503 | 45,5118 | 44,0943 | 45,4186 |
| 07.03.2024 | 45,6984 | 46,146 | 44,8591 | 45,6984 |
| 10.03.2024 | 46,0155 | 46,5378 | 45,1388 | 45,1388 |
| 11.03.2024 | 45,5306 | 45,5678 | 43,74 | 44,3368 |
| 12.03.2024 | 44,2995 | 45,4 | 42,8072 | 44,4114 |
| 13.03.2024 | 44,3927 | 45,2321 | 43,6094 | 44,0384 |
| 14.03.2024 | 44,0757 | 44,8217 | 43,5161 | 43,5534 |
| 17.03.2024 | 43,5908 | 44,4487 | 41,9679 | 42,0985 |
| 18.03.2024 | 42,0985 | 46,0341 | 41,7627 | 43,8332 |
| 19.03.2024 | 43,5721 | 45,1575 | 43,3669 | 44,7099 |
| 20.03.2024 | 43,8332 | 44,4673 | 42,6208 | 42,6208 |
| 21.03.2024 | 42,6767 | 43,1244 | 41,5016 | 41,7627 |
| 24.03.2024 | 41,7627 | 41,9679 | 40,8488 | 40,9608 |
| 25.03.2024 | 40,9608 | 41,2032 | 39,6363 | 40,0654 |
| 26.03.2024 | 40,0654 | 40,9608 | 38,7411 | 38,9649 |
| 27.03.2024 | 40,084 | 40,1026 | 38,7038 | 38,9276 |
| 28.03.2024 | 38,9462 | 40,5691 | 38,9462 | 40,4758 |
| 31.03.2024 | 40,9794 | 40,9794 | 38,7784 | 39,1701 |
| 01.04.2024 | 39,3007 | 39,7669 | 38,2374 | 38,2374 |
| 02.04.2024 | 38,2374 | 39,0022 | 37,8458 | 38,2748 |
| 03.04.2024 | 38,424 | 39,1887 | 38,2374 | 38,4054 |
| 04.04.2024 | 38,4054 | 40,4199 | 38,4054 | 40,3825 |
| 07.04.2024 | 40,1026 | 41,4643 | 39,3007 | 41,2778 |
| 08.04.2024 | 41,2964 | 41,7814 | 40,8488 | 41,5203 |
| 14.04.2024 | 41,371 | 42,1917 | 40,7369 | 41,0354 |
| 15.04.2024 | 40,942 | 41,483 | 40,028 | 41,483 |
| 16.04.2024 | 42,4342 | 42,8818 | 41,1659 | 41,2218 |
| 17.04.2024 | 41,2218 | 41,9679 | 40,942 | 41,2218 |
| 18.04.2024 | 41,0354 | 42,1917 | 40,3825 | 41,9679 |
| 21.04.2024 | 42,9006 | 43,3109 | 42,3596 | 42,9006 |
| 23.04.2024 | 42,9192 | 43,3295 | 41,5762 | 41,8747 |
| 24.04.2024 | 41,8747 | 42,658 | 41,7441 | 42,2663 |
| 25.04.2024 | 42,285 | 42,8818 | 41,9307 | 42,8072 |
| 28.04.2024 | 42,8446 | 43,5161 | 42,5275 | 43,3295 |
| 29.04.2024 | 43,4602 | 43,7213 | 42,4529 | 42,5275 |
| 01.05.2024 | 42,714 | 44,0943 | 42,714 | 43,5908 |
| 02.05.2024 | 43,5908 | 44,2995 | 43,5721 | 44,113 |
| 05.05.2024 | 44,5233 | 44,8217 | 43,8332 | 44,057 |
| 06.05.2024 | 44,057 | 45,1015 | 43,2549 | 44,2062 |
| 07.05.2024 | 44,2062 | 44,7471 | 43,9824 | 44,7471 |
| 08.05.2024 | 44,7658 | 45,1015 | 43,8705 | 44,2435 |
| 09.05.2024 | 44,2435 | 46,0528 | 43,5534 | 45,6052 |
| 12.05.2024 | 46,1647 | 46,5192 | 43,9264 | 44,0197 |
| 13.05.2024 | 44,0197 | 45,2694 | 44,0197 | 45,1202 |
| 14.05.2024 | 45,1575 | 45,7357 | 44,486 | 44,8217 |
| 15.05.2024 | 44,1331 | 45,3573 | 43,4253 | 43,8461 |
| 16.05.2024 | 43,8461 | 44,9748 | 43,4061 | 43,9992 |
| 19.05.2024 | 43,9609 | 45,6253 | 43,8653 | 45,1087 |
| 20.05.2024 | 45,147 | 45,4339 | 44,0183 | 44,5539 |
| 21.05.2024 | 44,6687 | 46,0652 | 44,5539 | 45,9122 |
| 22.05.2024 | 45,9122 | 46,2948 | 45,0322 | 45,0322 |
| 23.05.2024 | 45,3382 | 45,3382 | 43,5592 | 43,6548 |
| 26.05.2024 | 43,7122 | 44,0948 | 42,2775 | 42,2775 |
| 27.05.2024 | 42,2775 | 42,8131 | 41,8183 | 42,1818 |
| 28.05.2024 | 42,8513 | 43,0427 | 41,0149 | 41,187 |
| 29.05.2024 | 41,187 | 41,4166 | 40,1731 | 40,9383 |
| 30.05.2024 | 40,9767 | 41,6079 | 40,2497 | 40,307 |
| 02.06.2024 | 40,5557 | 40,9383 | 39,8862 | 40,5748 |
| 03.06.2024 | 40,594 | 42,2966 | 40,5557 | 41,7418 |
| 04.06.2024 | 42,2392 | 42,2775 | 40,3645 | 40,7087 |
| 05.06.2024 | 40,7471 | 41,3593 | 40,6132 | 40,6896 |
| 06.06.2024 | 38,7384 | 39,6949 | 37,9732 | 38,1454 |
| 09.06.2024 | 38,1454 | 38,1836 | 36,3663 | 36,9976 |
| 10.06.2024 | 36,9976 | 37,4758 | 36,6723 | 36,7871 |
| 11.06.2024 | 36,6341 | 37,7245 | 36,6341 | 37,2463 |
| 12.06.2024 | 37,2463 | 38,2027 | 37,0932 | 37,3036 |
| 13.06.2024 | 37,4758 | 38,4706 | 36,9976 | 38,2984 |
| 19.06.2024 | 38,5853 | 38,7193 | 37,8393 | 38,3558 |
| 20.06.2024 | 38,2219 | 38,7193 | 36,7298 | 37,8201 |
| 23.06.2024 | 37,8201 | 38,0497 | 36,768 | 37,0167 |
| 24.06.2024 | 37,0167 | 37,3419 | 36,6341 | 37,1124 |
| 25.06.2024 | 36,9401 | 37,3036 | 36,5575 | 36,768 |
| 26.06.2024 | 36,5959 | 37,6862 | 36,5575 | 37,5714 |
| 27.06.2024 | 37,648 | 38,7384 | 37,5714 | 38,0688 |
| 30.06.2024 | 38,2601 | 38,4323 | 36,1749 | 36,1749 |
| 01.07.2024 | 36,1749 | 37,0167 | 35,4289 | 36,9401 |
| 02.07.2024 | 36,768 | 37,7053 | 36,6914 | 37,1697 |
| 03.07.2024 | 37,0358 | 38,1262 | 37,0358 | 37,3993 |
| 04.07.2024 | 37,3036 | 38,2027 | 37,0932 | 37,8776 |
| 07.07.2024 | 38,4514 | 38,6236 | 36,9976 | 37,1506 |
| 08.07.2024 | 37,208 | 37,954 | 37,0167 | 37,1697 |
| 09.07.2024 | 37,208 | 37,208 | 36,5002 | 36,7298 |
| 10.07.2024 | 36,8446 | 38,0306 | 36,8446 | 38,0306 |
| 11.07.2024 | 38,7193 | 41,4548 | 38,3175 | 39,9819 |
| 15.07.2024 | 40,001 | 43,98 | 39,5036 | 43,98 |
| 16.07.2024 | 45,4148 | 48,3512 | 44,9556 | 45,4721 |
| 17.07.2024 | 45,4721 | 49,9773 | 44,2287 | 49,9773 |
| 18.07.2024 | 51,4121 | 54,9511 | 51,1251 | 54,9511 |
| 21.07.2024 | 57,3902 | 60,4032 | 55,0468 | 56,7684 |
| 22.07.2024 | 56,7684 | 59,1119 | 52,8468 | 54,0425 |
| 23.07.2024 | 54,5206 | 57,6772 | 51,9381 | 53,2294 |
| 24.07.2024 | 53,0859 | 58,538 | 52,6556 | 58,538 |
| 25.07.2024 | 59,8771 | 64,0858 | 57,6772 | 59,4945 |
| 28.07.2024 | 59,3988 | 62,1727 | 56,4337 | 58,9684 |
| 29.07.2024 | 59,4945 | 60,1162 | 55,2381 | 56,1467 |
| 30.07.2024 | 56,0989 | 56,0989 | 53,2773 | 53,2773 |
| 31.07.2024 | 53,2773 | 55,6685 | 51,8904 | 52,1294 |
| 01.08.2024 | 52,6077 | 55,2859 | 50,1686 | 51,5077 |
| 04.08.2024 | 48,4469 | 49,4512 | 46,7347 | 47,9208 |
| 05.08.2024 | 50,6947 | 52,3685 | 48,3034 | 50,5512 |
| 06.08.2024 | 51,4599 | 55,5729 | 50,4078 | 55,5729 |
| 07.08.2024 | 57,1989 | 60,9771 | 56,7684 | 57,0555 |
| 08.08.2024 | 57,0555 | 58,6815 | 54,6163 | 55,9077 |
| 11.08.2024 | 55,9077 | 60,0684 | 53,1337 | 53,7077 |
| 12.08.2024 | 53,7555 | 55,812 | 52,8947 | 54,9511 |
| 13.08.2024 | 54,9989 | 57,0555 | 53,9946 | 54,4251 |
| 14.08.2024 | 54,4729 | 55,2859 | 52,799 | 54,4729 |
| 15.08.2024 | 54,5206 | 55,4772 | 52,7511 | 52,7511 |
| 18.08.2024 | 52,6077 | 55,2381 | 52,3207 | 54,3294 |
| 19.08.2024 | 53,9468 | 59,7336 | 53,4685 | 59,7336 |
| 20.08.2024 | 59,7814 | 64,5161 | 59,1119 | 61,5032 |
| 21.08.2024 | 61,5032 | 66,7639 | 60,6902 | 66,0944 |
| 22.08.2024 | 66,7639 | 70,0638 | 66,477 | 67,6248 |
| 25.08.2024 | 68,7248 | 69,49 | 60,8814 | 60,8814 |
| 26.08.2024 | 59,8293 | 66,9553 | 58,8728 | 66,9553 |
| 27.08.2024 | 68,3422 | 71,403 | 66,8117 | 66,8117 |
| 28.08.2024 | 66,9553 | 67,5291 | 61,6945 | 63,6075 |
| 01.09.2024 | 64,4684 | 69,9683 | 64,4684 | 69,9683 |
| 02.09.2024 | 71,6899 | 73,4594 | 67,0509 | 67,9117 |
| 03.09.2024 | 67,9117 | 71,0682 | 66,6683 | 67,8161 |
| 04.09.2024 | 69,1552 | 70,3987 | 67,3857 | 67,7205 |
| 05.09.2024 | 67,8161 | 68,7726 | 64,5161 | 65,2336 |
| 08.09.2024 | 66,0944 | 68,8204 | 64,3727 | 66,1422 |
| 09.09.2024 | 67,29 | 67,7205 | 63,1292 | 63,8466 |
| 10.09.2024 | 64,1813 | 65,7118 | 61,2162 | 61,5032 |
| 11.09.2024 | 62,5075 | 63,7987 | 60,5466 | 62,2684 |
| 12.09.2024 | 63,4161 | 68,2465 | 62,6509 | 66,0944 |
| 15.09.2024 | 66,2379 | 72,6942 | 66,2379 | 72,6942 |
| 16.09.2024 | 74,9899 | 75,9942 | 69,1074 | 72,9334 |
| 17.09.2024 | 71,8334 | 79,3419 | 70,8769 | 76,9986 |
| 18.09.2024 | 77,955 | 79,9159 | 75,5638 | 75,5638 |
| 19.09.2024 | 75,4681 | 77,955 | 73,3639 | 74,0812 |
| 22.09.2024 | 75,1812 | 75,7551 | 70,303 | 70,59 |
| 23.09.2024 | 70,8769 | 71,6421 | 68,1509 | 70,6378 |
| 24.09.2024 | 71,6421 | 72,5508 | 68,39 | 69,6335 |
| 25.09.2024 | 69,7291 | 71,6421 | 69,6335 | 70,1117 |
| 26.09.2024 | 70,1117 | 72,0725 | 68,4378 | 69,5857 |
| 29.09.2024 | 69,5857 | 70,8769 | 67,6726 | 68,7726 |
| 30.09.2024 | 68,7726 | 71,6421 | 64,3249 | 65,6161 |
| 01.10.2024 | 65,6161 | 66,1422 | 62,8901 | 63,751 |
| 02.10.2024 | 63,751 | 65,9031 | 61,7423 | 62,0771 |
| 03.10.2024 | 62,1727 | 64,0379 | 59,3033 | 60,8336 |
| 06.10.2024 | 60,9771 | 63,2727 | 60,4988 | 61,5032 |
| 07.10.2024 | 61,5032 | 62,2206 | 60,4032 | 60,8336 |
| 08.10.2024 | 60,8336 | 61,4075 | 59,1597 | 60,738 |
| 09.10.2024 | 60,7858 | 62,364 | 59,638 | 59,6859 |
| 10.10.2024 | 59,7336 | 60,1162 | 56,7207 | 56,7207 |
| 13.10.2024 | 56,7207 | 57,8684 | 54,1381 | 57,1989 |
| 14.10.2024 | 57,3902 | 59,5423 | 56,9598 | 57,5815 |
| 15.10.2024 | 58,3467 | 58,7771 | 57,5815 | 58,3945 |
| 16.10.2024 | 58,4424 | 60,1162 | 57,4858 | 58,9684 |
| 17.10.2024 | 58,9684 | 59,1119 | 55,2859 | 55,2859 |
| 20.10.2024 | 55,4772 | 56,1467 | 53,5642 | 53,8033 |
| 21.10.2024 | 53,7555 | 54,8077 | 53,3251 | 54,712 |
| 22.10.2024 | 54,712 | 55,2859 | 52,799 | 53,612 |
| 23.10.2024 | 53,612 | 55,812 | 52,6077 | 54,2337 |
| 24.10.2024 | 54,2816 | 54,6163 | 53,5642 | 54,2816 |
| 27.10.2024 | 54,3294 | 55,1903 | 54,1381 | 55,1903 |
| 29.10.2024 | 55,1903 | 56,0989 | 54,6642 | 55,4772 |
| 30.10.2024 | 55,4772 | 56,7207 | 54,6642 | 55,4772 |
| 31.10.2024 | 56,1946 | 59,2554 | 54,9989 | 55,1903 |
| 03.11.2024 | 55,1903 | 55,9555 | 52,1294 | 52,3685 |
| 04.11.2024 | 52,8468 | 54,9989 | 51,9381 | 53,0382 |
| 05.11.2024 | 53,9468 | 55,9555 | 52,512 | 54,712 |
| 06.11.2024 | 55,3337 | 55,4772 | 52,7033 | 53,3729 |
| 07.11.2024 | 53,3729 | 54,5685 | 52,4642 | 53,5163 |
| 10.11.2024 | 53,612 | 56,0511 | 53,5163 | 55,8598 |
| 11.11.2024 | 57,3902 | 57,7728 | 54,6642 | 55,6685 |
| 12.11.2024 | 55,7163 | 56,5293 | 55,1424 | 55,3337 |
| 13.11.2024 | 55,7163 | 56,8163 | 55,4294 | 56,0032 |
| 14.11.2024 | 56,4337 | 57,151 | 55,6685 | 56,4337 |
| 17.11.2024 | 56,4337 | 57,0555 | 54,9989 | 57,0555 |
| 18.11.2024 | 57,5336 | 57,8207 | 55,2859 | 55,8598 |
| 19.11.2024 | 56,2424 | 56,3381 | 53,4685 | 53,4685 |
| 20.11.2024 | 53,4685 | 55,0946 | 53,0382 | 54,9511 |
| 21.11.2024 | 54,9511 | 57,5815 | 54,4251 | 56,0989 |
| 24.11.2024 | 56,6729 | 57,0555 | 56,0511 | 56,1467 |
| 25.11.2024 | 56,3858 | 58,2033 | 56,1946 | 57,1033 |
| 26.11.2024 | 57,1989 | 57,5815 | 55,3337 | 55,4294 |
| 27.11.2024 | 55,9555 | 55,9555 | 54,3294 | 54,3294 |
| 28.11.2024 | 54,4729 | 55,4772 | 53,9468 | 55,1903 |
| 01.12.2024 | 54,9511 | 55,0946 | 54,2816 | 54,9989 |
| 02.12.2024 | 55,0468 | 55,3815 | 54,6642 | 54,8555 |
| 03.12.2024 | 54,9033 | 55,1424 | 54,3294 | 54,6163 |
| 04.12.2024 | 54,9033 | 55,4772 | 54,712 | 55,0468 |
| 05.12.2024 | 55,3815 | 56,0032 | 54,9033 | 55,9077 |
| 08.12.2024 | 56,2903 | 57,2467 | 55,9077 | 56,8163 |
| 09.12.2024 | 57,0076 | 57,1033 | 54,9989 | 55,3815 |
| 10.12.2024 | 56,0032 | 56,0032 | 54,4729 | 55,2381 |
| 11.12.2024 | 55,2859 | 55,9555 | 54,4251 | 54,6642 |
| 12.12.2024 | 55,0946 | 56,3858 | 54,2816 | 56,3858 |
| 15.12.2024 | 56,6729 | 57,5815 | 55,7641 | 56,0511 |
| 16.12.2024 | 56,1467 | 56,2903 | 54,4729 | 55,1903 |
| 17.12.2024 | 55,3337 | 55,4772 | 53,5163 | 53,5163 |
| 18.12.2024 | 53,4685 | 53,6599 | 52,6077 | 53,1816 |
| 19.12.2024 | 53,1816 | 53,1816 | 51,5077 | 52,0338 |
| 22.12.2024 | 52,0338 | 52,2251 | 50,6947 | 51,0295 |
| 23.12.2024 | 51,3642 | 51,3642 | 50,599 | 50,9338 |
| 24.12.2024 | 51,173 | 56,0032 | 51,173 | 56,0032 |
| 25.12.2024 | 57,6772 | 61,5988 | 57,4858 | 61,5988 |
| 26.12.2024 | 63,8944 | 66,8596 | 60,4988 | 60,4988 |
| 29.12.2024 | 60,9771 | 65,5205 | 60,2597 | 63,5118 |
| 30.12.2024 | 63,5597 | 63,8944 | 60,8814 | 60,9293 |