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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 86,74
KAPANIŞ 86,6179
En Düşük
DÜŞÜK 53,6599
En Yüksek
YÜKSEK 132,3383
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 61,4075 | 62,1249 | 58,8728 | 59,5902 |
| 02.01.2025 | 61,2162 | 65,5205 | 59,5423 | 65,5205 |
| 05.01.2025 | 68,1031 | 68,9161 | 64,4205 | 64,8031 |
| 06.01.2025 | 64,851 | 65,6639 | 63,3684 | 64,2292 |
| 07.01.2025 | 64,2292 | 70,6378 | 63,751 | 70,6378 |
| 08.01.2025 | 72,6464 | 76,7115 | 72,0725 | 72,6942 |
| 09.01.2025 | 72,7421 | 75,1334 | 71,1638 | 71,1638 |
| 12.01.2025 | 71,2595 | 76,4246 | 69,1552 | 72,4073 |
| 13.01.2025 | 74,6073 | 75,2768 | 71,7378 | 72,9334 |
| 14.01.2025 | 73,3639 | 73,7942 | 70,303 | 70,8769 |
| 15.01.2025 | 72,6942 | 73,2682 | 70,2552 | 70,9726 |
| 16.01.2025 | 71,2595 | 72,216 | 69,9683 | 71,4987 |
| 19.01.2025 | 71,5464 | 72,0247 | 70,303 | 70,7813 |
| 20.01.2025 | 70,4943 | 77,8593 | 70,3509 | 77,8593 |
| 21.01.2025 | 78,8637 | 79,629 | 73,316 | 73,603 |
| 22.01.2025 | 73,603 | 75,229 | 72,5508 | 72,9813 |
| 23.01.2025 | 73,0768 | 73,6508 | 70,8769 | 71,7378 |
| 26.01.2025 | 71,7378 | 74,0812 | 70,9247 | 71,3552 |
| 27.01.2025 | 72,9334 | 72,9334 | 70,0161 | 70,2073 |
| 28.01.2025 | 70,2073 | 70,59 | 67,2422 | 67,577 |
| 29.01.2025 | 68,1031 | 69,9683 | 66,3813 | 66,9553 |
| 30.01.2025 | 67,1943 | 67,6248 | 65,377 | 65,8074 |
| 02.02.2025 | 65,0422 | 65,9987 | 64,564 | 65,2813 |
| 03.02.2025 | 65,2813 | 67,3379 | 65,2813 | 66,6683 |
| 04.02.2025 | 68,4857 | 68,4857 | 63,7987 | 64,5161 |
| 05.02.2025 | 64,7075 | 67,4335 | 64,5161 | 65,5205 |
| 06.02.2025 | 65,7118 | 65,9987 | 64,851 | 65,4727 |
| 09.02.2025 | 65,4727 | 66,3813 | 65,0901 | 65,4727 |
| 10.02.2025 | 65,377 | 66,19 | 64,9466 | 65,7596 |
| 11.02.2025 | 65,6161 | 69,5378 | 65,2336 | 66,7639 |
| 12.02.2025 | 66,7639 | 67,7205 | 65,5205 | 67,7205 |
| 13.02.2025 | 67,7205 | 67,7683 | 65,5205 | 65,7596 |
| 16.02.2025 | 65,7596 | 66,1422 | 64,6118 | 65,2336 |
| 17.02.2025 | 64,7075 | 67,9117 | 64,3727 | 67,29 |
| 18.02.2025 | 67,3857 | 69,5378 | 66,477 | 67,3857 |
| 19.02.2025 | 67,6248 | 67,6248 | 65,1379 | 66,0944 |
| 20.02.2025 | 66,1422 | 66,7639 | 60,8336 | 61,7901 |
| 23.02.2025 | 61,9814 | 63,5597 | 61,3119 | 62,364 |
| 24.02.2025 | 62,2684 | 62,2684 | 59,8293 | 60,2597 |
| 25.02.2025 | 60,2119 | 61,4075 | 59,351 | 59,7814 |
| 26.02.2025 | 59,7814 | 60,6902 | 59,4467 | 60,4032 |
| 27.02.2025 | 60,738 | 60,738 | 59,4467 | 59,638 |
| 02.03.2025 | 60,2119 | 60,6902 | 58,825 | 59,4945 |
| 03.03.2025 | 59,3033 | 59,3033 | 58,0119 | 58,538 |
| 04.03.2025 | 57,8684 | 60,2597 | 57,8684 | 59,7814 |
| 05.03.2025 | 59,5423 | 62,1249 | 59,5423 | 62,1249 |
| 06.03.2025 | 60,9771 | 62,0771 | 60,8814 | 61,6945 |
| 09.03.2025 | 58,3467 | 61,9814 | 58,1554 | 61,2162 |
| 10.03.2025 | 61,2162 | 61,3597 | 59,3988 | 60,7858 |
| 11.03.2025 | 60,738 | 61,2162 | 59,351 | 61,0249 |
| 12.03.2025 | 61,0728 | 67,0987 | 61,0728 | 65,6639 |
| 13.03.2025 | 65,6639 | 68,2943 | 65,377 | 66,0465 |
| 16.03.2025 | 66,0465 | 66,5248 | 65,0422 | 65,6161 |
| 17.03.2025 | 65,7118 | 68,4378 | 65,7118 | 65,7596 |
| 18.03.2025 | 59,4945 | 62,9858 | 59,2076 | 59,4467 |
| 19.03.2025 | 58,538 | 64,2292 | 58,538 | 59,8293 |
| 20.03.2025 | 59,8293 | 59,8293 | 53,8511 | 55,3815 |
| 23.03.2025 | 56,4337 | 57,3424 | 53,6599 | 56,4337 |
| 24.03.2025 | 57,5336 | 59,638 | 56,5772 | 59,0162 |
| 25.03.2025 | 61,3597 | 61,7901 | 58,3467 | 59,351 |
| 26.03.2025 | 59,351 | 60,5945 | 58,7771 | 59,351 |
| 27.03.2025 | 59,3033 | 59,8771 | 57,9163 | 59,6859 |
| 01.04.2025 | 59,6859 | 60,738 | 58,8728 | 60,1162 |
| 02.04.2025 | 59,5423 | 61,6945 | 59,3988 | 60,5945 |
| 03.04.2025 | 60,8336 | 60,9293 | 58,7293 | 59,351 |
| 06.04.2025 | 58,2989 | 59,1119 | 56,0989 | 58,3467 |
| 07.04.2025 | 58,9684 | 64,1813 | 58,9684 | 64,1813 |
| 08.04.2025 | 64,1813 | 70,3987 | 63,464 | 65,7118 |
| 09.04.2025 | 67,8161 | 69,8726 | 63,3206 | 63,5118 |
| 10.04.2025 | 65,1379 | 65,5205 | 61,5988 | 62,2206 |
| 13.04.2025 | 63,6075 | 63,751 | 62,3162 | 62,7466 |
| 14.04.2025 | 62,364 | 67,1465 | 62,3162 | 65,1379 |
| 15.04.2025 | 65,5205 | 65,8553 | 62,6032 | 63,3684 |
| 16.04.2025 | 63,2727 | 63,8944 | 62,4118 | 63,1292 |
| 17.04.2025 | 63,2249 | 63,3206 | 60,0684 | 61,1684 |
| 20.04.2025 | 61,1684 | 62,938 | 59,8771 | 61,0728 |
| 21.04.2025 | 61,2162 | 62,1249 | 60,6423 | 60,6423 |
| 23.04.2025 | 60,6423 | 62,5075 | 60,2119 | 61,7423 |
| 24.04.2025 | 61,7423 | 66,477 | 61,5988 | 64,851 |
| 27.04.2025 | 64,851 | 64,8987 | 62,6032 | 62,6032 |
| 28.04.2025 | 62,5075 | 64,7075 | 62,1727 | 63,5597 |
| 29.04.2025 | 63,8944 | 64,277 | 61,9814 | 62,9858 |
| 01.05.2025 | 63,1292 | 65,377 | 62,8423 | 64,564 |
| 04.05.2025 | 65,377 | 65,377 | 62,6509 | 64,0858 |
| 05.05.2025 | 64,4684 | 64,8987 | 63,4161 | 63,7032 |
| 06.05.2025 | 70,0638 | 70,0638 | 70,0638 | 70,0638 |
| 07.05.2025 | 71,5464 | 75,0377 | 66,9553 | 69,3943 |
| 08.05.2025 | 69,5378 | 70,8769 | 67,0509 | 69,3465 |
| 11.05.2025 | 69,5378 | 73,9856 | 69,5378 | 72,5987 |
| 12.05.2025 | 73,2203 | 73,3639 | 71,3073 | 71,7378 |
| 13.05.2025 | 71,7378 | 72,5508 | 70,3509 | 71,1161 |
| 14.05.2025 | 71,2116 | 72,9334 | 70,0638 | 70,5421 |
| 15.05.2025 | 70,5421 | 73,9377 | 70,2552 | 71,929 |
| 19.05.2025 | 72,0725 | 73,3639 | 70,5421 | 70,9726 |
| 20.05.2025 | 71,5607 | 71,9528 | 69,4531 | 69,8452 |
| 21.05.2025 | 69,8452 | 71,3647 | 69,5021 | 69,7962 |
| 22.05.2025 | 70,3354 | 75,825 | 68,8159 | 74,5016 |
| 25.05.2025 | 74,5506 | 76,7072 | 72,9331 | 73,9624 |
| 26.05.2025 | 74,0114 | 79,8931 | 72,8351 | 77,2464 |
| 27.05.2025 | 77,2464 | 78,7658 | 74,6976 | 75,0897 |
| 28.05.2025 | 75,1388 | 81,5596 | 75,1388 | 80,6774 |
| 29.05.2025 | 80,4323 | 84,7455 | 78,9129 | 80,4813 |
| 01.06.2025 | 80,3833 | 80,5303 | 75,4819 | 75,7269 |
| 02.06.2025 | 75,7269 | 78,0306 | 75,7269 | 77,8836 |
| 03.06.2025 | 77,8836 | 85,1377 | 76,7072 | 83,3241 |
| 04.06.2025 | 83,3241 | 87,4903 | 83,3241 | 84,9906 |
| 09.06.2025 | 86,9022 | 91,9016 | 85,4808 | 87,5394 |
| 10.06.2025 | 88,3236 | 91,1174 | 85,2357 | 89,647 |
| 11.06.2025 | 89,598 | 90,7253 | 87,4413 | 89,843 |
| 12.06.2025 | 82,5399 | 89,598 | 82,3439 | 89,5489 |
| 15.06.2025 | 89,5489 | 92,9799 | 87,4903 | 92,4898 |
| 16.06.2025 | 92,4898 | 95,8228 | 91,6565 | 95,3816 |
| 17.06.2025 | 95,3816 | 95,6267 | 90,1861 | 91,1664 |
| 18.06.2025 | 91,1664 | 92,0487 | 88,6667 | 88,7157 |
| 19.06.2025 | 89,696 | 94,2053 | 89,696 | 91,7546 |
| 22.06.2025 | 91,1664 | 94,2543 | 90,3822 | 92,6858 |
| 23.06.2025 | 93,5681 | 95,7737 | 90,0881 | 90,6763 |
| 24.06.2025 | 91,1664 | 91,5095 | 86,265 | 86,265 |
| 25.06.2025 | 86,363 | 90,1861 | 86,265 | 87,1472 |
| 26.06.2025 | 87,9805 | 87,9805 | 82,0008 | 83,7653 |
| 29.06.2025 | 84,5005 | 88,1275 | 84,3044 | 87,3433 |
| 30.06.2025 | 87,3923 | 88,1765 | 86,265 | 87,3433 |
| 01.07.2025 | 87,5394 | 95,6757 | 87,2453 | 93,7642 |
| 02.07.2025 | 94,7935 | 96,0678 | 92,2937 | 93,7151 |
| 03.07.2025 | 93,7642 | 101,4594 | 93,6171 | 101,1653 |
| 06.07.2025 | 100,283 | 106,5569 | 99,4008 | 100,4791 |
| 07.07.2025 | 100,5771 | 101,6554 | 96,754 | 97,8323 |
| 08.07.2025 | 98,4205 | 103,3219 | 97,4402 | 97,7343 |
| 09.07.2025 | 98,8126 | 100,9692 | 96,1659 | 97,7833 |
| 10.07.2025 | 98,4205 | 99,0087 | 93,8132 | 95,8228 |
| 13.07.2025 | 96,3619 | 98,0284 | 92,2447 | 92,2447 |
| 15.07.2025 | 92,2447 | 93,8132 | 87,8334 | 88,9118 |
| 16.07.2025 | 89,4019 | 95,7737 | 89,4019 | 93,7151 |
| 17.07.2025 | 93,9602 | 94,5484 | 90,8233 | 90,8233 |
| 20.07.2025 | 91,0194 | 92,1467 | 90,8233 | 91,5585 |
| 21.07.2025 | 91,7056 | 94,0582 | 90,3332 | 90,3822 |
| 22.07.2025 | 90,4802 | 95,0875 | 89,794 | 92,1467 |
| 23.07.2025 | 93,127 | 94,7444 | 91,8036 | 92,2937 |
| 24.07.2025 | 92,3918 | 94,4013 | 92,1957 | 93,6171 |
| 27.07.2025 | 94,6954 | 101,3614 | 94,3033 | 98,7146 |
| 28.07.2025 | 100,283 | 100,3811 | 96,656 | 96,9011 |
| 29.07.2025 | 96,9011 | 99,7929 | 96,607 | 97,7833 |
| 30.07.2025 | 97,9794 | 102,0476 | 97,8323 | 99,0087 |
| 31.07.2025 | 99,0087 | 100,185 | 96,9501 | 99,8909 |
| 03.08.2025 | 100,185 | 102,7338 | 98,5185 | 101,0673 |
| 04.08.2025 | 101,9495 | 105,7726 | 101,4594 | 101,9495 |
| 05.08.2025 | 102,3416 | 103,0278 | 99,8909 | 100,6752 |
| 06.08.2025 | 100,8712 | 104,4983 | 100,8712 | 104,2042 |
| 07.08.2025 | 104,4002 | 104,7924 | 101,7535 | 102,3416 |
| 10.08.2025 | 102,7338 | 105,3805 | 101,9495 | 102,2436 |
| 11.08.2025 | 102,4397 | 104,5963 | 99,8909 | 103,9101 |
| 12.08.2025 | 103,9101 | 104,7924 | 103,1259 | 103,3219 |
| 13.08.2025 | 103,518 | 108,6155 | 102,2436 | 107,047 |
| 14.08.2025 | 107,8312 | 108,2233 | 102,4397 | 103,42 |
| 17.08.2025 | 103,518 | 104,1062 | 99,4988 | 100,9692 |
| 18.08.2025 | 101,2633 | 106,8509 | 101,0673 | 103,0278 |
| 19.08.2025 | 103,0278 | 105,1845 | 102,3416 | 102,7338 |
| 20.08.2025 | 102,7338 | 106,949 | 102,7338 | 105,9687 |
| 21.08.2025 | 106,1648 | 106,8509 | 105,2825 | 105,2825 |
| 24.08.2025 | 105,0864 | 106,0667 | 102,4397 | 103,0278 |
| 25.08.2025 | 102,9298 | 103,518 | 100,185 | 101,2633 |
| 26.08.2025 | 101,2633 | 102,7338 | 99,989 | 101,1653 |
| 27.08.2025 | 101,5574 | 102,2436 | 100,5771 | 101,3614 |
| 28.08.2025 | 101,3614 | 111,4583 | 101,3614 | 111,4583 |
| 31.08.2025 | 110,576 | 122,5355 | 109,8898 | 118,5163 |
| 01.09.2025 | 118,4183 | 124,3 | 115,1834 | 120,2808 |
| 02.09.2025 | 121,3592 | 130,9659 | 113,909 | 129,4955 |
| 03.09.2025 | 130,4758 | 132,3383 | 122,1434 | 123,1237 |
| 04.09.2025 | 124,3 | 125,1823 | 121,2611 | 123,1237 |
| 07.09.2025 | 122,7315 | 127,4369 | 118,5163 | 118,8104 |
| 08.09.2025 | 119,2025 | 120,771 | 114,3011 | 114,9873 |
| 09.09.2025 | 115,5755 | 116,2617 | 112,6346 | 113,909 |
| 10.09.2025 | 113,909 | 114,6932 | 109,7918 | 110,6741 |
| 11.09.2025 | 110,576 | 113,3208 | 107,8312 | 112,3405 |
| 14.09.2025 | 112,4386 | 121,2611 | 108,9095 | 120,3789 |
| 15.09.2025 | 120,771 | 127,4369 | 120,4769 | 125,6724 |
| 16.09.2025 | 125,6724 | 128,2211 | 124,4961 | 125,9665 |
| 17.09.2025 | 125,9665 | 128,5152 | 125,0842 | 125,7704 |
| 18.09.2025 | 125,9665 | 128,2211 | 123,5158 | 125,6724 |
| 21.09.2025 | 127,1428 | 128,8093 | 124,8882 | 128,0251 |
| 22.09.2025 | 127,3389 | 127,9271 | 124,4961 | 125,9665 |
| 23.09.2025 | 126,3586 | 130,3778 | 125,8685 | 126,3586 |
| 24.09.2025 | 128,7113 | 128,7113 | 123,6138 | 124,202 |
| 25.09.2025 | 124,4961 | 126,7507 | 122,0454 | 122,5355 |
| 28.09.2025 | 121,5552 | 122,4375 | 115,6735 | 117,1439 |
| 29.09.2025 | 117,1439 | 118,3203 | 114,3011 | 116,1636 |
| 30.09.2025 | 115,7715 | 118,1242 | 113,3208 | 116,6538 |
| 01.10.2025 | 116,9479 | 117,6341 | 109,8898 | 110,2819 |
| 02.10.2025 | 109,0076 | 110,9681 | 106,6549 | 107,2431 |
| 05.10.2025 | 107,3411 | 112,0465 | 107,2431 | 107,8312 |
| 06.10.2025 | 108,0273 | 113,7129 | 105,8707 | 112,3405 |
| 07.10.2025 | 113,4189 | 114,2031 | 109,4977 | 110,2819 |
| 08.10.2025 | 110,8701 | 114,007 | 110,8701 | 113,1248 |
| 09.10.2025 | 113,3208 | 114,2031 | 107,9293 | 108,6155 |
| 12.10.2025 | 107,3411 | 107,8312 | 103,0278 | 103,42 |
| 13.10.2025 | 102,6357 | 104,2042 | 98,8126 | 100,087 |
| 14.10.2025 | 100,185 | 101,7535 | 99,3028 | 100,6752 |
| 15.10.2025 | 100,7732 | 101,8515 | 98,0284 | 99,2047 |
| 16.10.2025 | 99,2047 | 99,2047 | 96,2639 | 96,9501 |
| 19.10.2025 | 99,4988 | 99,5968 | 94,6464 | 98,3225 |
| 20.10.2025 | 98,8126 | 101,5574 | 95,0875 | 95,0875 |
| 21.10.2025 | 95,0875 | 98,1264 | 93,5191 | 94,2053 |
| 22.10.2025 | 94,3033 | 95,6757 | 93,127 | 93,127 |
| 23.10.2025 | 94,6954 | 96,4599 | 92,9309 | 95,4306 |
| 26.10.2025 | 95,3326 | 97,3912 | 94,1563 | 95,4306 |
| 27.10.2025 | 96,0678 | 96,2149 | 94,6464 | 95,1366 |
| 29.10.2025 | 95,7737 | 97,3422 | 94,3523 | 95,0385 |
| 30.10.2025 | 95,0875 | 104,4983 | 94,5974 | 104,4983 |
| 02.11.2025 | 107,7332 | 112,3405 | 103,42 | 107,9293 |
| 03.11.2025 | 109,3017 | 109,6938 | 104,1062 | 105,3805 |
| 04.11.2025 | 105,2825 | 112,7327 | 104,9884 | 109,7918 |
| 05.11.2025 | 110,0859 | 112,7327 | 106,8509 | 108,2233 |
| 06.11.2025 | 108,3214 | 109,2036 | 98,5185 | 99,6949 |
| 09.11.2025 | 100,087 | 106,8509 | 97,9304 | 102,0476 |
| 10.11.2025 | 102,7338 | 109,3997 | 100,7732 | 102,9298 |
| 11.11.2025 | 103,714 | 105,3805 | 100,4791 | 101,5574 |
| 12.11.2025 | 101,5574 | 102,9298 | 98,1264 | 98,4205 |
| 13.11.2025 | 98,4205 | 102,5377 | 97,1461 | 98,9106 |
| 16.11.2025 | 99,4008 | 101,9495 | 98,4205 | 99,5968 |
| 17.11.2025 | 99,5968 | 99,5968 | 98,1264 | 98,2245 |
| 18.11.2025 | 99,1067 | 103,3219 | 98,6166 | 98,7146 |
| 19.11.2025 | 99,1067 | 100,3811 | 98,0284 | 98,8126 |
| 20.11.2025 | 98,8126 | 99,0087 | 96,607 | 97,0481 |
| 23.11.2025 | 97,0481 | 98,7146 | 94,2053 | 94,7444 |
| 24.11.2025 | 94,8425 | 95,9698 | 92,4408 | 92,9309 |
| 25.11.2025 | 93,4211 | 96,8521 | 92,3427 | 94,1073 |
| 26.11.2025 | 94,2543 | 95,0875 | 93,176 | 93,323 |
| 27.11.2025 | 93,7151 | 93,9112 | 93,0289 | 93,274 |
| 30.11.2025 | 93,225 | 98,3225 | 93,176 | 96,4599 |
| 01.12.2025 | 96,558 | 98,8126 | 95,8718 | 96,558 |
| 02.12.2025 | 96,9991 | 98,2245 | 94,6464 | 96,2149 |
| 03.12.2025 | 96,2149 | 96,509 | 94,0092 | 94,0092 |
| 04.12.2025 | 94,6954 | 94,9895 | 93,7642 | 94,9895 |
| 07.12.2025 | 95,2346 | 96,656 | 94,9895 | 95,8228 |
| 08.12.2025 | 95,9698 | 96,509 | 94,9895 | 95,4797 |
| 09.12.2025 | 95,2836 | 97,3912 | 95,2836 | 95,4797 |
| 10.12.2025 | 96,3619 | 98,0284 | 95,5287 | 96,558 |
| 11.12.2025 | 96,8521 | 99,8909 | 96,558 | 97,1461 |
| 14.12.2025 | 97,5873 | 97,6853 | 96,607 | 96,8521 |
| 15.12.2025 | 96,803 | 100,5771 | 95,9208 | 98,3225 |
| 16.12.2025 | 98,6166 | 99,5968 | 97,2932 | 98,0284 |
| 17.12.2025 | 98,2245 | 98,2245 | 96,705 | 96,9501 |
| 18.12.2025 | 96,9501 | 97,3422 | 95,0385 | 95,6757 |
| 21.12.2025 | 95,7247 | 96,607 | 94,9405 | 95,2836 |
| 22.12.2025 | 95,1366 | 95,4797 | 93,7151 | 93,7151 |
| 23.12.2025 | 93,7151 | 94,1073 | 93,0289 | 93,323 |
| 24.12.2025 | 93,5191 | 94,1073 | 93,372 | 93,4701 |
| 25.12.2025 | 93,6661 | 93,9112 | 91,3134 | 92,7349 |
| 28.12.2025 | 92,7349 | 93,7642 | 90,1371 | 91,8526 |
| 29.12.2025 | 91,8036 | 91,8036 | 89,9411 | 91,1664 |
| 30.12.2025 | 91,2644 | 92,1957 | 90,8233 | 90,9703 |