EGPRO
EGE PROFİL TİCARET VE SANAYİ A.Ş.
15:49:27
38.92 ₺
-0.220 (%-0.56)
Önceki Kapanış: 39.14·
Volatilite: 3.730
Düşük₺38.08
Yüksek₺39.54
Piyasa Verileri
Spot Piyasa
A:38.92
S:38.94
Önceki haftaya göre (WoW)
+3.57%
Önceki aya göre (MoM)
-3.47%
Yılbaşından bugüne (YTD)
+63.18%
Önceki yıla göre (YoY)
+119.81%
EGPRO: EGE PROFİL TİCARET VE SANAYİ A.Ş. Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,1056
KAPANIŞ 1,1044
En Düşük
DÜŞÜK 0,8838
En Yüksek
YÜKSEK 1,5534
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 0,9642 | 0,9642 | 0,9406 | 0,9406 |
| 02.01.2019 | 0,948 | 0,9524 | 0,9116 | 0,9449 |
| 03.01.2019 | 0,9449 | 0,948 | 0,9374 | 0,9427 |
| 06.01.2019 | 0,948 | 0,948 | 0,9374 | 0,9449 |
| 07.01.2019 | 0,9449 | 0,9492 | 0,9363 | 0,9427 |
| 08.01.2019 | 0,9459 | 0,948 | 0,9332 | 0,9427 |
| 09.01.2019 | 0,947 | 0,947 | 0,9353 | 0,9427 |
| 10.01.2019 | 0,9438 | 0,9438 | 0,9342 | 0,9395 |
| 13.01.2019 | 0,9395 | 0,9524 | 0,9213 | 0,9513 |
| 14.01.2019 | 0,9513 | 0,9545 | 0,9427 | 0,9513 |
| 15.01.2019 | 0,9545 | 0,9567 | 0,932 | 0,9438 |
| 16.01.2019 | 0,9557 | 0,9589 | 0,9406 | 0,9589 |
| 17.01.2019 | 0,9589 | 0,9813 | 0,9589 | 0,9769 |
| 20.01.2019 | 0,9813 | 0,992 | 0,9642 | 0,976 |
| 21.01.2019 | 0,9769 | 0,9769 | 0,9535 | 0,9631 |
| 22.01.2019 | 0,962 | 0,962 | 0,932 | 0,9503 |
| 23.01.2019 | 0,9503 | 0,9535 | 0,948 | 0,9524 |
| 24.01.2019 | 0,9557 | 0,9728 | 0,947 | 0,9503 |
| 27.01.2019 | 0,9545 | 0,9545 | 0,948 | 0,9492 |
| 28.01.2019 | 0,9492 | 0,9524 | 0,947 | 0,9503 |
| 29.01.2019 | 0,9513 | 0,9524 | 0,948 | 0,9503 |
| 30.01.2019 | 0,9631 | 1,1141 | 0,9513 | 1,0285 |
| 31.01.2019 | 1,0445 | 1,2213 | 0,9952 | 1,1945 |
| 03.02.2019 | 1,1934 | 1,2106 | 1,1098 | 1,127 |
| 04.02.2019 | 1,127 | 1,1516 | 1,1163 | 1,1249 |
| 05.02.2019 | 1,1302 | 1,172 | 1,1217 | 1,1484 |
| 06.02.2019 | 1,1516 | 1,1709 | 1,1398 | 1,1452 |
| 07.02.2019 | 1,1635 | 1,1635 | 1,1346 | 1,141 |
| 10.02.2019 | 1,141 | 1,1677 | 1,1281 | 1,1624 |
| 11.02.2019 | 1,1677 | 1,1677 | 1,1463 | 1,1592 |
| 12.02.2019 | 1,1592 | 1,2727 | 1,1387 | 1,1452 |
| 13.02.2019 | 1,1538 | 1,1827 | 1,127 | 1,1549 |
| 14.02.2019 | 1,1624 | 1,1624 | 1,141 | 1,1516 |
| 17.02.2019 | 1,1463 | 1,1773 | 1,1249 | 1,141 |
| 18.02.2019 | 1,141 | 1,157 | 1,1378 | 1,1484 |
| 19.02.2019 | 1,1516 | 1,1934 | 1,1452 | 1,1838 |
| 20.02.2019 | 1,2309 | 1,2309 | 1,1613 | 1,1677 |
| 21.02.2019 | 1,1753 | 1,1785 | 1,1527 | 1,1741 |
| 24.02.2019 | 1,2213 | 1,2213 | 1,1741 | 1,2062 |
| 25.02.2019 | 1,202 | 1,2256 | 1,1762 | 1,2245 |
| 26.02.2019 | 1,232 | 1,2621 | 1,1945 | 1,2192 |
| 27.02.2019 | 1,2202 | 1,2748 | 1,1999 | 1,2621 |
| 28.02.2019 | 1,2844 | 1,2856 | 1,2062 | 1,2137 |
| 03.03.2019 | 1,2213 | 1,2856 | 1,1999 | 1,2748 |
| 04.03.2019 | 1,2748 | 1,366 | 1,232 | 1,366 |
| 05.03.2019 | 1,3616 | 1,4173 | 1,3499 | 1,3991 |
| 06.03.2019 | 1,3926 | 1,4249 | 1,3874 | 1,4067 |
| 07.03.2019 | 1,4067 | 1,4988 | 1,3874 | 1,4301 |
| 10.03.2019 | 1,457 | 1,4699 | 1,427 | 1,4301 |
| 11.03.2019 | 1,443 | 1,4505 | 1,4067 | 1,4141 |
| 12.03.2019 | 1,4141 | 1,4377 | 1,2748 | 1,4249 |
| 13.03.2019 | 1,4238 | 1,4356 | 1,413 | 1,4216 |
| 14.03.2019 | 1,4249 | 1,4548 | 1,4141 | 1,4398 |
| 17.03.2019 | 1,4409 | 1,4634 | 1,4356 | 1,457 |
| 18.03.2019 | 1,457 | 1,5534 | 1,4505 | 1,4785 |
| 19.03.2019 | 1,4805 | 1,5083 | 1,292 | 1,3113 |
| 20.03.2019 | 1,3231 | 1,3359 | 1,291 | 1,3231 |
| 21.03.2019 | 1,3209 | 1,3305 | 1,2609 | 1,2866 |
| 24.03.2019 | 1,2963 | 1,4087 | 1,2438 | 1,3327 |
| 25.03.2019 | 1,3445 | 1,382 | 1,3156 | 1,3584 |
| 26.03.2019 | 1,3584 | 1,4141 | 1,3295 | 1,3787 |
| 27.03.2019 | 1,3787 | 1,3949 | 1,3787 | 1,3949 |
| 28.03.2019 | 1,4012 | 1,4098 | 1,3949 | 1,4098 |
| 31.03.2019 | 1,4195 | 1,4281 | 1,4098 | 1,4238 |
| 01.04.2019 | 1,4259 | 1,4377 | 1,4238 | 1,4366 |
| 02.04.2019 | 1,4377 | 1,4473 | 1,309 | 1,4473 |
| 03.04.2019 | 1,4473 | 1,4591 | 1,4473 | 1,4581 |
| 04.04.2019 | 1,4591 | 1,4688 | 1,457 | 1,4688 |
| 07.04.2019 | 1,4708 | 1,4838 | 1,4688 | 1,4794 |
| 08.04.2019 | 1,4805 | 1,4934 | 1,4794 | 1,4891 |
| 09.04.2019 | 1,4945 | 1,502 | 1,4934 | 1,4998 |
| 10.04.2019 | 1,5051 | 1,5148 | 1,4998 | 1,5106 |
| 11.04.2019 | 1,5137 | 1,516 | 1,2084 | 1,2084 |
| 14.04.2019 | 1,1891 | 1,1891 | 1,0606 | 1,0745 |
| 15.04.2019 | 1,0745 | 1,1183 | 1,0552 | 1,0702 |
| 16.04.2019 | 1,082 | 1,082 | 1,0177 | 1,0306 |
| 17.04.2019 | 1,0349 | 1,0766 | 1,0144 | 1,0177 |
| 18.04.2019 | 1,0231 | 1,0295 | 1,0049 | 1,0102 |
| 21.04.2019 | 1,007 | 1,0177 | 0,9963 | 1,0038 |
| 23.04.2019 | 1,007 | 1,0499 | 0,991 | 1,0391 |
| 24.04.2019 | 1,0584 | 1,0606 | 1,0113 | 1,0188 |
| 25.04.2019 | 1,0285 | 1,0391 | 0,9299 | 0,9996 |
| 28.04.2019 | 1,0081 | 1,0338 | 0,9974 | 1,0188 |
| 29.04.2019 | 1,0221 | 1,0381 | 1,0199 | 1,0231 |
| 01.05.2019 | 1,0231 | 1,0231 | 0,9749 | 0,976 |
| 02.05.2019 | 0,9769 | 0,9792 | 0,947 | 0,9524 |
| 05.05.2019 | 0,9427 | 1,0338 | 0,902 | 0,9749 |
| 06.05.2019 | 0,9535 | 0,9728 | 0,9374 | 0,9503 |
| 07.05.2019 | 0,9589 | 0,9749 | 0,9438 | 0,9535 |
| 08.05.2019 | 0,9567 | 0,9567 | 0,932 | 0,9363 |
| 09.05.2019 | 0,9213 | 0,9374 | 0,8838 | 0,9374 |
| 12.05.2019 | 0,9374 | 0,9374 | 0,8892 | 0,8913 |
| 13.05.2019 | 0,8967 | 0,9427 | 0,8892 | 0,9427 |
| 14.05.2019 | 0,9213 | 0,9728 | 0,9192 | 0,9685 |
| 15.05.2019 | 0,9802 | 0,9802 | 0,9299 | 0,9685 |
| 16.05.2019 | 0,9685 | 0,9802 | 0,9406 | 0,9535 |
| 19.05.2019 | 0,9427 | 0,9577 | 0,9385 | 0,9535 |
| 20.05.2019 | 0,9577 | 0,9631 | 0,9224 | 0,9577 |
| 21.05.2019 | 0,9513 | 0,9609 | 0,9353 | 0,9385 |
| 22.05.2019 | 0,9332 | 0,9513 | 0,9288 | 0,9503 |
| 23.05.2019 | 0,9535 | 0,9577 | 0,9224 | 0,948 |
| 26.05.2019 | 0,9438 | 0,9577 | 0,9267 | 0,9545 |
| 27.05.2019 | 0,9449 | 0,9685 | 0,9449 | 0,9685 |
| 28.05.2019 | 0,9663 | 0,9813 | 0,9609 | 0,9685 |
| 29.05.2019 | 0,9685 | 0,9974 | 0,9653 | 0,9888 |
| 30.05.2019 | 0,9802 | 0,992 | 0,9802 | 0,9888 |
| 02.06.2019 | 0,992 | 0,9952 | 0,9878 | 0,9942 |
| 06.06.2019 | 0,9942 | 0,9942 | 0,9674 | 0,991 |
| 09.06.2019 | 0,992 | 0,9996 | 0,9866 | 0,991 |
| 10.06.2019 | 0,9824 | 0,9996 | 0,9438 | 0,991 |
| 11.06.2019 | 0,9942 | 0,9952 | 0,9749 | 0,9792 |
| 12.06.2019 | 0,9802 | 0,992 | 0,976 | 0,9888 |
| 13.06.2019 | 0,9888 | 1,0006 | 0,9813 | 0,9856 |
| 16.06.2019 | 0,9931 | 1,0028 | 0,9866 | 1,0028 |
| 17.06.2019 | 1,0081 | 1,0125 | 0,9707 | 1,0026 |
| 18.06.2019 | 1,0069 | 1,0069 | 0,9904 | 0,9927 |
| 19.06.2019 | 0,9971 | 1,0069 | 0,9795 | 0,996 |
| 20.06.2019 | 0,9993 | 1,0003 | 0,986 | 0,9915 |
| 23.06.2019 | 0,9948 | 1,0058 | 0,9772 | 1,0036 |
| 24.06.2019 | 1,0036 | 1,0036 | 0,9904 | 0,9915 |
| 25.06.2019 | 0,996 | 1,0015 | 0,986 | 0,9948 |
| 26.06.2019 | 1,0003 | 1,051 | 0,9915 | 1,0102 |
| 27.06.2019 | 1,0125 | 1,0234 | 1,0058 | 1,0157 |
| 30.06.2019 | 1,0213 | 1,0311 | 1,0157 | 1,0202 |
| 01.07.2019 | 1,0202 | 1,0311 | 1,0146 | 1,019 |
| 02.07.2019 | 1,019 | 1,0289 | 1,0058 | 1,0202 |
| 03.07.2019 | 1,0257 | 1,0257 | 0,9981 | 1,019 |
| 04.07.2019 | 1,0234 | 1,0301 | 1,0036 | 1,0058 |
| 07.07.2019 | 0,9937 | 1,0125 | 0,9937 | 1,0102 |
| 08.07.2019 | 1,0102 | 1,0125 | 0,9806 | 0,985 |
| 09.07.2019 | 0,9883 | 1,0015 | 0,9772 | 0,996 |
| 10.07.2019 | 0,996 | 1,0125 | 0,986 | 0,9927 |
| 11.07.2019 | 0,9971 | 1,0114 | 0,9695 | 0,9827 |
| 15.07.2019 | 0,9827 | 0,9915 | 0,9684 | 0,9904 |
| 16.07.2019 | 0,9915 | 1,0058 | 0,9827 | 1,0026 |
| 17.07.2019 | 1,0015 | 1,0234 | 0,9915 | 1,0234 |
| 18.07.2019 | 1,0157 | 1,0234 | 0,9971 | 0,9981 |
| 21.07.2019 | 0,9981 | 1,0036 | 0,9883 | 0,996 |
| 22.07.2019 | 0,996 | 1,0026 | 0,9937 | 0,9981 |
| 23.07.2019 | 1,0003 | 1,0102 | 0,9904 | 0,9948 |
| 24.07.2019 | 0,996 | 1,0026 | 0,9927 | 0,9948 |
| 25.07.2019 | 0,9971 | 1,0026 | 0,9915 | 0,9948 |
| 28.07.2019 | 0,9971 | 1,0048 | 0,9937 | 0,9948 |
| 29.07.2019 | 0,9948 | 1,0003 | 0,9927 | 0,9927 |
| 30.07.2019 | 0,9937 | 1,0015 | 0,9883 | 0,9915 |
| 31.07.2019 | 0,9915 | 1,0267 | 0,986 | 1,0026 |
| 01.08.2019 | 1,0048 | 1,0146 | 0,996 | 0,996 |
| 04.08.2019 | 0,9971 | 1,0015 | 0,9893 | 0,9904 |
| 05.08.2019 | 0,9904 | 0,9948 | 0,9762 | 0,985 |
| 06.08.2019 | 0,985 | 0,985 | 0,9485 | 0,953 |
| 07.08.2019 | 0,9585 | 0,9816 | 0,9432 | 0,9585 |
| 08.08.2019 | 0,9641 | 0,985 | 0,9354 | 0,9652 |
| 14.08.2019 | 0,9728 | 0,985 | 0,9585 | 0,9674 |
| 15.08.2019 | 0,9707 | 0,9827 | 0,9618 | 0,9684 |
| 18.08.2019 | 0,9816 | 0,9948 | 0,9574 | 0,974 |
| 19.08.2019 | 0,9629 | 0,9816 | 0,9497 | 0,974 |
| 20.08.2019 | 0,9772 | 0,9772 | 0,9585 | 0,9728 |
| 21.08.2019 | 0,9728 | 0,985 | 0,9641 | 0,9839 |
| 22.08.2019 | 0,9839 | 1,0003 | 0,9717 | 0,9927 |
| 25.08.2019 | 0,9937 | 0,9937 | 0,9806 | 0,986 |
| 26.08.2019 | 0,986 | 0,986 | 0,9674 | 0,9674 |
| 27.08.2019 | 0,9728 | 0,9827 | 0,9596 | 0,9762 |
| 28.08.2019 | 0,9783 | 0,9783 | 0,9674 | 0,974 |
| 01.09.2019 | 0,974 | 0,9904 | 0,9629 | 0,9883 |
| 02.09.2019 | 0,9872 | 1,0125 | 0,9762 | 1,0058 |
| 03.09.2019 | 1,0092 | 1,0289 | 1,0026 | 1,0157 |
| 04.09.2019 | 1,0213 | 1,0246 | 1,0048 | 1,0058 |
| 05.09.2019 | 1,0058 | 1,0114 | 0,9981 | 1,0036 |
| 08.09.2019 | 1,0015 | 1,0114 | 0,996 | 1,0092 |
| 09.09.2019 | 1,0125 | 1,0136 | 1,0036 | 1,0114 |
| 10.09.2019 | 1,0114 | 1,051 | 1,0069 | 1,0246 |
| 11.09.2019 | 1,0279 | 1,072 | 1,019 | 1,0202 |
| 12.09.2019 | 1,0234 | 1,0301 | 1,0081 | 1,0234 |
| 15.09.2019 | 1,0234 | 1,0234 | 1,0058 | 1,0069 |
| 16.09.2019 | 1,0069 | 1,0136 | 0,986 | 0,996 |
| 17.09.2019 | 1,0116 | 1,0184 | 1,0037 | 1,0083 |
| 18.09.2019 | 1,014 | 1,0456 | 1,0071 | 1,0365 |
| 19.09.2019 | 1,0547 | 1,0637 | 1,0331 | 1,0456 |
| 22.09.2019 | 1,0456 | 1,0478 | 1,0195 | 1,0353 |
| 23.09.2019 | 1,041 | 1,0501 | 1,0353 | 1,0365 |
| 24.09.2019 | 1,0456 | 1,0456 | 1,0343 | 1,0399 |
| 25.09.2019 | 1,0399 | 1,0444 | 1,0286 | 1,0365 |
| 26.09.2019 | 1,0365 | 1,0456 | 1,0263 | 1,0399 |
| 29.09.2019 | 1,0444 | 1,0727 | 1,0365 | 1,0603 |
| 30.09.2019 | 1,0614 | 1,066 | 1,0365 | 1,0388 |
| 01.10.2019 | 1,0388 | 1,0626 | 1,0353 | 1,049 |
| 02.10.2019 | 1,049 | 1,058 | 1,0353 | 1,0388 |
| 03.10.2019 | 1,0422 | 1,0467 | 1,0388 | 1,0467 |
| 06.10.2019 | 1,0467 | 1,0501 | 1,0388 | 1,041 |
| 07.10.2019 | 1,041 | 1,041 | 1,0184 | 1,0353 |
| 08.10.2019 | 1,0353 | 1,0353 | 1,0173 | 1,0286 |
| 09.10.2019 | 1,0319 | 1,0319 | 1,0127 | 1,0184 |
| 10.10.2019 | 1,0286 | 1,0286 | 1,0161 | 1,0184 |
| 13.10.2019 | 1,0173 | 1,0184 | 0,9788 | 0,989 |
| 14.10.2019 | 1,0026 | 1,0127 | 0,9958 | 1,0015 |
| 15.10.2019 | 0,9992 | 1,014 | 0,9901 | 1,0083 |
| 16.10.2019 | 1,0218 | 1,0218 | 1,0094 | 1,0127 |
| 17.10.2019 | 1,0127 | 1,041 | 1,0127 | 1,0353 |
| 20.10.2019 | 1,0399 | 1,0399 | 1,0184 | 1,0252 |
| 21.10.2019 | 1,0218 | 1,0353 | 1,0218 | 1,0343 |
| 22.10.2019 | 1,0343 | 1,0682 | 1,0286 | 1,0547 |
| 23.10.2019 | 1,0547 | 1,0682 | 1,0456 | 1,0535 |
| 24.10.2019 | 1,0535 | 1,0626 | 1,0456 | 1,0547 |
| 27.10.2019 | 1,0535 | 1,058 | 1,049 | 1,0547 |
| 29.10.2019 | 1,0523 | 1,0648 | 1,0422 | 1,0456 |
| 30.10.2019 | 1,0523 | 1,0523 | 1,041 | 1,0467 |
| 31.10.2019 | 1,0501 | 1,0513 | 1,041 | 1,0433 |
| 03.11.2019 | 1,041 | 1,0603 | 1,024 | 1,0592 |
| 04.11.2019 | 1,0592 | 1,1485 | 1,0467 | 1,1033 |
| 05.11.2019 | 1,1033 | 1,11 | 1,0727 | 1,0942 |
| 06.11.2019 | 1,1033 | 1,1033 | 1,0693 | 1,0817 |
| 07.11.2019 | 1,0863 | 1,1758 | 1,0637 | 1,0999 |
| 10.11.2019 | 1,0976 | 1,1021 | 1,0704 | 1,0851 |
| 11.11.2019 | 1,0987 | 1,0987 | 1,0796 | 1,0807 |
| 12.11.2019 | 1,0817 | 1,1858 | 1,075 | 1,1304 |
| 13.11.2019 | 1,1282 | 1,136 | 1,1202 | 1,1282 |
| 14.11.2019 | 1,1282 | 1,1542 | 1,1282 | 1,1485 |
| 17.11.2019 | 1,1587 | 1,2096 | 1,1587 | 1,2062 |
| 18.11.2019 | 1,2107 | 1,2107 | 1,1768 | 1,1858 |
| 19.11.2019 | 1,1881 | 1,1983 | 1,1746 | 1,1768 |
| 20.11.2019 | 1,1768 | 1,2662 | 1,1768 | 1,2651 |
| 21.11.2019 | 1,2855 | 1,4257 | 1,1768 | 1,3692 |
| 24.11.2019 | 1,3703 | 1,3805 | 1,2934 | 1,2934 |
| 25.11.2019 | 1,3058 | 1,3352 | 1,247 | 1,3126 |
| 26.11.2019 | 1,316 | 1,3295 | 1,2878 | 1,2967 |
| 27.11.2019 | 1,2991 | 1,3432 | 1,2934 | 1,2991 |
| 28.11.2019 | 1,3115 | 1,3182 | 1,29 | 1,3025 |
| 01.12.2019 | 1,3137 | 1,3409 | 1,2957 | 1,3251 |
| 02.12.2019 | 1,3239 | 1,3409 | 1,3137 | 1,3228 |
| 03.12.2019 | 1,3228 | 1,333 | 1,3058 | 1,3194 |
| 04.12.2019 | 1,3194 | 1,3295 | 1,3012 | 1,3025 |
| 05.12.2019 | 1,3025 | 1,4032 | 1,2957 | 1,3465 |
| 08.12.2019 | 1,3499 | 1,3749 | 1,3251 | 1,3341 |
| 09.12.2019 | 1,3364 | 1,3556 | 1,2967 | 1,3216 |
| 10.12.2019 | 1,3216 | 1,3285 | 1,2912 | 1,3025 |
| 11.12.2019 | 1,3126 | 1,359 | 1,2945 | 1,3579 |
| 12.12.2019 | 1,3636 | 1,3703 | 1,3307 | 1,3579 |
| 15.12.2019 | 1,3636 | 1,3636 | 1,3409 | 1,3477 |
| 16.12.2019 | 1,3398 | 1,3646 | 1,3295 | 1,3319 |
| 17.12.2019 | 1,3376 | 1,3376 | 1,3148 | 1,3251 |
| 18.12.2019 | 1,333 | 1,3465 | 1,3228 | 1,3341 |
| 19.12.2019 | 1,3409 | 1,3579 | 1,3137 | 1,3352 |
| 22.12.2019 | 1,3273 | 1,3522 | 1,3273 | 1,3409 |
| 23.12.2019 | 1,3386 | 1,3749 | 1,3386 | 1,3613 |
| 24.12.2019 | 1,3749 | 1,3749 | 1,3489 | 1,3556 |
| 25.12.2019 | 1,3556 | 1,3636 | 1,3455 | 1,3499 |
| 26.12.2019 | 1,3522 | 1,3669 | 1,3489 | 1,3601 |
| 29.12.2019 | 1,3613 | 1,4145 | 1,3341 | 1,3499 |
| 30.12.2019 | 1,3499 | 1,3703 | 1,3182 | 1,3545 |