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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,6383
KAPANIŞ 3,6268
En Düşük
DÜŞÜK 2,7633
En Yüksek
YÜKSEK 5,4067
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,3271 | 4,4946 | 4,1483 | 4,2071 |
| 04.01.2021 | 4,1959 | 4,3814 | 4,0148 | 4,2162 |
| 05.01.2021 | 4,2773 | 4,352 | 4,2117 | 4,2547 |
| 06.01.2021 | 4,2569 | 4,2998 | 4,171 | 4,2184 |
| 07.01.2021 | 4,2184 | 4,4697 | 4,1641 | 4,4402 |
| 10.01.2021 | 4,4131 | 4,5308 | 4,266 | 4,3746 |
| 11.01.2021 | 4,4063 | 4,4697 | 4,2998 | 4,4063 |
| 12.01.2021 | 4,4063 | 4,4243 | 4,2614 | 4,318 |
| 13.01.2021 | 4,3225 | 4,3452 | 4,2411 | 4,2705 |
| 14.01.2021 | 4,2682 | 4,4334 | 4,1981 | 4,3316 |
| 17.01.2021 | 4,3316 | 4,6394 | 4,2591 | 4,5806 |
| 18.01.2021 | 4,7729 | 5,0377 | 4,6394 | 5,0377 |
| 19.01.2021 | 5,135 | 5,4067 | 4,877 | 5,0445 |
| 20.01.2021 | 5,0875 | 5,1213 | 4,7548 | 4,7955 |
| 21.01.2021 | 4,7888 | 4,8023 | 4,5512 | 4,6394 |
| 24.01.2021 | 4,6869 | 4,9018 | 4,5556 | 4,7571 |
| 25.01.2021 | 4,7594 | 4,8861 | 4,6054 | 4,6621 |
| 26.01.2021 | 4,6665 | 4,7525 | 4,223 | 4,266 |
| 27.01.2021 | 4,1754 | 4,4922 | 3,9718 | 4,4131 |
| 28.01.2021 | 4,3113 | 4,3565 | 4,1596 | 4,2591 |
| 31.01.2021 | 4,2547 | 4,5035 | 4,1868 | 4,309 |
| 01.02.2021 | 4,3338 | 4,5104 | 4,3135 | 4,4131 |
| 02.02.2021 | 4,481 | 4,7051 | 4,447 | 4,5376 |
| 03.02.2021 | 4,5488 | 4,628 | 4,4313 | 4,4425 |
| 04.02.2021 | 4,4606 | 4,6869 | 4,4606 | 4,6031 |
| 07.02.2021 | 4,6914 | 5,0626 | 4,644 | 5,0626 |
| 08.02.2021 | 5,0649 | 5,1056 | 4,8137 | 4,8272 |
| 09.02.2021 | 4,8544 | 4,9562 | 4,6507 | 4,6824 |
| 10.02.2021 | 4,7096 | 4,8023 | 4,6484 | 4,6553 |
| 11.02.2021 | 4,6733 | 4,7525 | 4,4674 | 4,5602 |
| 14.02.2021 | 4,628 | 4,739 | 4,5828 | 4,6507 |
| 15.02.2021 | 4,6733 | 4,8498 | 4,447 | 4,6892 |
| 16.02.2021 | 4,748 | 4,868 | 4,6122 | 4,6733 |
| 17.02.2021 | 4,7525 | 4,7978 | 4,5851 | 4,6076 |
| 18.02.2021 | 4,6417 | 4,7073 | 4,4946 | 4,6146 |
| 21.02.2021 | 4,6665 | 4,8883 | 4,5828 | 4,791 |
| 22.02.2021 | 4,8657 | 4,8883 | 4,4606 | 4,5376 |
| 23.02.2021 | 4,5217 | 4,6146 | 4,1936 | 4,2094 |
| 24.02.2021 | 4,628 | 4,628 | 4,2547 | 4,4131 |
| 25.02.2021 | 4,2434 | 4,3701 | 4,1438 | 4,3135 |
| 28.02.2021 | 4,4697 | 4,5263 | 4,3316 | 4,5263 |
| 01.03.2021 | 4,3361 | 4,4492 | 4,2591 | 4,3044 |
| 02.03.2021 | 4,3429 | 4,3429 | 4,1936 | 4,2094 |
| 03.03.2021 | 4,1868 | 4,1868 | 4,0057 | 4,0963 |
| 04.03.2021 | 4,0963 | 4,3407 | 4,0509 | 4,2864 |
| 07.03.2021 | 4,2773 | 4,3338 | 4,1596 | 4,1868 |
| 08.03.2021 | 4,1936 | 4,2795 | 4,0872 | 4,1302 |
| 09.03.2021 | 4,1415 | 4,1823 | 4,0894 | 4,128 |
| 10.03.2021 | 4,1415 | 4,2388 | 4,0623 | 4,0736 |
| 11.03.2021 | 4,0782 | 4,1302 | 3,9989 | 4,0126 |
| 14.03.2021 | 4,0171 | 4,1212 | 3,9175 | 4,0057 |
| 15.03.2021 | 4,0171 | 4,0963 | 4,0171 | 4,0555 |
| 16.03.2021 | 4,0691 | 4,1914 | 3,9627 | 4,0736 |
| 17.03.2021 | 4,0782 | 4,2094 | 4,0578 | 4,103 |
| 18.03.2021 | 4,1256 | 4,2366 | 3,9514 | 4,0736 |
| 21.03.2021 | 3,7727 | 3,8812 | 3,6663 | 3,6663 |
| 22.03.2021 | 3,3653 | 3,8473 | 3,2997 | 3,5644 |
| 23.03.2021 | 3,6052 | 3,7884 | 3,5418 | 3,7477 |
| 24.03.2021 | 3,759 | 3,8812 | 3,6346 | 3,6504 |
| 25.03.2021 | 3,7024 | 3,7047 | 3,5281 | 3,6504 |
| 28.03.2021 | 3,7002 | 3,75 | 3,6074 | 3,6436 |
| 29.03.2021 | 3,6209 | 3,6436 | 3,4943 | 3,5825 |
| 30.03.2021 | 3,5825 | 3,7273 | 3,5396 | 3,6889 |
| 31.03.2021 | 3,7002 | 3,9084 | 3,7002 | 3,8473 |
| 01.04.2021 | 3,9129 | 4,1732 | 3,8292 | 4,0171 |
| 04.04.2021 | 4,0759 | 4,2321 | 4,0238 | 4,0238 |
| 05.04.2021 | 4,0509 | 4,1212 | 3,8134 | 3,8314 |
| 06.04.2021 | 3,8314 | 3,8722 | 3,7387 | 3,8269 |
| 07.04.2021 | 3,836 | 3,8473 | 3,7115 | 3,7432 |
| 08.04.2021 | 3,7681 | 3,7681 | 3,5644 | 3,6413 |
| 11.04.2021 | 3,6209 | 3,7454 | 3,5101 | 3,5735 |
| 12.04.2021 | 3,6731 | 3,6956 | 3,4331 | 3,4965 |
| 13.04.2021 | 3,5622 | 3,6663 | 3,5327 | 3,6459 |
| 14.04.2021 | 3,6775 | 3,682 | 3,4965 | 3,5486 |
| 15.04.2021 | 3,5168 | 3,5757 | 3,4761 | 3,5011 |
| 18.04.2021 | 3,5032 | 3,5622 | 3,1865 | 3,3471 |
| 19.04.2021 | 3,2499 | 3,3947 | 3,1118 | 3,1118 |
| 20.04.2021 | 3,1118 | 3,1389 | 2,8221 | 2,9036 |
| 21.04.2021 | 2,8243 | 3,1729 | 2,7633 | 3,1683 |
| 25.04.2021 | 3,2792 | 3,4852 | 3,1933 | 3,4852 |
| 26.04.2021 | 3,5146 | 3,7342 | 3,4173 | 3,5599 |
| 27.04.2021 | 3,5599 | 3,5666 | 3,3878 | 3,4829 |
| 28.04.2021 | 3,4807 | 3,6142 | 3,4242 | 3,4648 |
| 29.04.2021 | 3,4671 | 3,535 | 3,3857 | 3,4965 |
| 02.05.2021 | 3,5644 | 3,6097 | 3,5124 | 3,5689 |
| 03.05.2021 | 3,587 | 3,8428 | 3,5802 | 3,7567 |
| 04.05.2021 | 3,7454 | 3,7522 | 3,6233 | 3,7002 |
| 05.05.2021 | 3,6889 | 3,6889 | 3,5078 | 3,5825 |
| 06.05.2021 | 3,5825 | 3,664 | 3,5214 | 3,5509 |
| 09.05.2021 | 3,5509 | 3,6209 | 3,5509 | 3,5712 |
| 10.05.2021 | 3,5509 | 3,5509 | 3,3766 | 3,4512 |
| 11.05.2021 | 3,4445 | 3,5281 | 3,3947 | 3,5032 |
| 16.05.2021 | 3,5124 | 3,5622 | 3,5078 | 3,5305 |
| 17.05.2021 | 3,5463 | 3,7839 | 3,5441 | 3,6413 |
| 19.05.2021 | 3,6209 | 3,7002 | 3,44 | 3,5396 |
| 20.05.2021 | 3,6097 | 3,6165 | 3,4852 | 3,5372 |
| 23.05.2021 | 3,5372 | 3,707 | 3,5078 | 3,6436 |
| 24.05.2021 | 3,6798 | 3,7704 | 3,4218 | 3,4648 |
| 25.05.2021 | 3,4852 | 3,5281 | 3,3675 | 3,4898 |
| 26.05.2021 | 3,4898 | 3,4898 | 3,3992 | 3,3992 |
| 27.05.2021 | 3,4082 | 3,4264 | 3,2815 | 3,3335 |
| 30.05.2021 | 3,3335 | 3,3494 | 3,2317 | 3,243 |
| 31.05.2021 | 3,2339 | 3,3947 | 3,2272 | 3,2883 |
| 01.06.2021 | 3,243 | 3,3289 | 3,225 | 3,2951 |
| 02.06.2021 | 3,2883 | 3,3517 | 3,2294 | 3,2589 |
| 03.06.2021 | 3,2612 | 3,3289 | 3,2339 | 3,277 |
| 06.06.2021 | 3,2792 | 3,3246 | 3,2567 | 3,2657 |
| 07.06.2021 | 3,2476 | 3,3155 | 3,243 | 3,2883 |
| 08.06.2021 | 3,2837 | 3,2973 | 3,2363 | 3,2363 |
| 09.06.2021 | 3,2363 | 3,2589 | 3,1683 | 3,1796 |
| 10.06.2021 | 3,1796 | 3,2748 | 3,157 | 3,2589 |
| 13.06.2021 | 3,2815 | 3,2928 | 3,1978 | 3,2136 |
| 14.06.2021 | 3,225 | 3,2748 | 3,1796 | 3,1978 |
| 15.06.2021 | 3,1978 | 3,2339 | 3,062 | 3,0915 |
| 16.06.2021 | 3,0915 | 3,0915 | 3,0259 | 3,0439 |
| 17.06.2021 | 3,0393 | 3,157 | 2,9421 | 2,9941 |
| 20.06.2021 | 2,9284 | 2,9738 | 2,8854 | 2,9466 |
| 21.06.2021 | 2,9601 | 3,096 | 2,9397 | 3,0529 |
| 22.06.2021 | 3,0575 | 3,1027 | 2,9986 | 3,0393 |
| 23.06.2021 | 3,0393 | 3,0733 | 3,0054 | 3,0213 |
| 24.06.2021 | 3,0213 | 3,0892 | 3,0031 | 3,0461 |
| 27.06.2021 | 3,0552 | 3,0711 | 2,9081 | 2,9217 |
| 28.06.2021 | 2,9217 | 2,9352 | 2,8152 | 2,9194 |
| 29.06.2021 | 2,9194 | 3,0416 | 2,9081 | 2,9534 |
| 30.06.2021 | 2,9534 | 3,2476 | 2,9534 | 3,2476 |
| 01.07.2021 | 3,2363 | 3,2363 | 3,0756 | 3,0915 |
| 04.07.2021 | 3,0869 | 3,1616 | 3,0575 | 3,1231 |
| 05.07.2021 | 3,1231 | 3,1389 | 3,0529 | 3,0665 |
| 06.07.2021 | 3,0665 | 3,1458 | 3,062 | 3,105 |
| 07.07.2021 | 3,0665 | 3,2204 | 3,0575 | 3,0711 |
| 08.07.2021 | 3,0711 | 3,0981 | 2,9761 | 3,0054 |
| 11.07.2021 | 2,9986 | 3,0235 | 2,8854 | 2,9127 |
| 12.07.2021 | 2,9127 | 3,0371 | 2,8538 | 2,9104 |
| 13.07.2021 | 2,9104 | 3,0122 | 2,9104 | 2,9895 |
| 15.07.2021 | 3,0461 | 3,0642 | 2,9761 | 3,0552 |
| 18.07.2021 | 3,0168 | 3,0348 | 2,9421 | 3,0009 |
| 25.07.2021 | 3,0099 | 3,1616 | 2,9828 | 3,1209 |
| 26.07.2021 | 3,1231 | 3,1344 | 3,0099 | 3,0665 |
| 27.07.2021 | 3,0665 | 3,1005 | 3,0213 | 3,0552 |
| 28.07.2021 | 3,0552 | 3,0937 | 3,0393 | 3,0507 |
| 29.07.2021 | 3,0485 | 3,2748 | 3,0122 | 3,2136 |
| 01.08.2021 | 3,2363 | 3,3041 | 3,1526 | 3,1774 |
| 02.08.2021 | 3,1774 | 3,2363 | 3,1254 | 3,1752 |
| 03.08.2021 | 3,1752 | 3,277 | 3,1638 | 3,2363 |
| 04.08.2021 | 3,2023 | 3,2589 | 3,191 | 3,2226 |
| 05.08.2021 | 3,2272 | 3,2339 | 3,1434 | 3,1683 |
| 08.08.2021 | 3,1706 | 3,2408 | 3,1706 | 3,2113 |
| 09.08.2021 | 3,2136 | 3,4037 | 3,1683 | 3,3562 |
| 10.08.2021 | 3,3562 | 3,3721 | 3,1887 | 3,1933 |
| 11.08.2021 | 3,2023 | 3,2453 | 3,1796 | 3,191 |
| 12.08.2021 | 3,191 | 3,2181 | 3,1683 | 3,1819 |
| 15.08.2021 | 3,1887 | 3,2476 | 3,1887 | 3,2113 |
| 16.08.2021 | 3,3947 | 3,5032 | 3,3517 | 3,363 |
| 17.08.2021 | 3,3744 | 3,3992 | 3,2612 | 3,3064 |
| 18.08.2021 | 3,2928 | 3,4309 | 3,2499 | 3,4286 |
| 19.08.2021 | 3,4309 | 3,44 | 3,3381 | 3,3607 |
| 22.08.2021 | 3,3833 | 3,4151 | 3,3539 | 3,3788 |
| 23.08.2021 | 3,3833 | 3,3902 | 3,2928 | 3,3267 |
| 24.08.2021 | 3,3404 | 3,3426 | 3,2363 | 3,2543 |
| 25.08.2021 | 3,2543 | 3,2748 | 3,1526 | 3,1526 |
| 26.08.2021 | 3,1683 | 3,2725 | 3,1458 | 3,2023 |
| 30.08.2021 | 3,2567 | 3,3584 | 3,225 | 3,3584 |
| 31.08.2021 | 3,3471 | 3,3857 | 3,2883 | 3,3087 |
| 01.09.2021 | 3,3041 | 3,3426 | 3,2837 | 3,3155 |
| 02.09.2021 | 3,3381 | 3,3924 | 3,2906 | 3,3788 |
| 05.09.2021 | 3,3788 | 3,4445 | 3,3675 | 3,4196 |
| 06.09.2021 | 3,4196 | 3,4716 | 3,3155 | 3,3289 |
| 07.09.2021 | 3,3289 | 3,3313 | 3,2023 | 3,2294 |
| 08.09.2021 | 3,225 | 3,2815 | 3,225 | 3,2612 |
| 09.09.2021 | 3,2657 | 3,3246 | 3,2385 | 3,286 |
| 12.09.2021 | 3,2837 | 3,311 | 3,2634 | 3,2815 |
| 13.09.2021 | 3,2815 | 3,3019 | 3,2453 | 3,2589 |
| 14.09.2021 | 3,2589 | 3,2928 | 3,225 | 3,243 |
| 15.09.2021 | 3,2476 | 3,2589 | 3,1027 | 3,191 |
| 16.09.2021 | 3,1956 | 3,2069 | 3,1276 | 3,1322 |
| 19.09.2021 | 3,1209 | 3,1209 | 3,0235 | 3,0575 |
| 20.09.2021 | 3,1005 | 3,1095 | 3,0122 | 3,0213 |
| 21.09.2021 | 3,1344 | 3,1344 | 3,0009 | 3,0348 |
| 22.09.2021 | 3,0326 | 3,0937 | 3,0099 | 3,0529 |
| 23.09.2021 | 3,0348 | 3,0371 | 2,967 | 2,9873 |
| 26.09.2021 | 2,9918 | 3,0393 | 2,9761 | 2,9964 |
| 27.09.2021 | 2,9964 | 3,0393 | 2,9579 | 2,9601 |
| 28.09.2021 | 2,967 | 3,0259 | 2,9421 | 2,9761 |
| 29.09.2021 | 2,9761 | 3,0439 | 2,9715 | 3,0326 |
| 30.09.2021 | 2,9986 | 3,1118 | 2,9556 | 3,0575 |
| 03.10.2021 | 3,0485 | 3,105 | 3,0213 | 3,0416 |
| 04.10.2021 | 3,0416 | 3,0507 | 3,0099 | 3,019 |
| 05.10.2021 | 3,0099 | 3,0122 | 2,9239 | 2,9352 |
| 06.10.2021 | 2,9488 | 2,9828 | 2,9443 | 2,9579 |
| 07.10.2021 | 2,9579 | 3,0869 | 2,9307 | 3,0326 |
| 10.10.2021 | 3,0326 | 3,0981 | 2,9873 | 3,0846 |
| 11.10.2021 | 3,0824 | 3,1434 | 3,0439 | 3,1344 |
| 12.10.2021 | 3,1389 | 3,1752 | 3,1095 | 3,1729 |
| 13.10.2021 | 3,1592 | 3,286 | 3,157 | 3,2408 |
| 14.10.2021 | 3,2476 | 3,2476 | 3,1209 | 3,2317 |
| 17.10.2021 | 3,2803 | 3,2828 | 3,2183 | 3,2643 |
| 18.10.2021 | 3,2689 | 3,3332 | 3,2528 | 3,3332 |
| 19.10.2021 | 3,3332 | 3,3563 | 3,2505 | 3,2712 |
| 20.10.2021 | 3,2643 | 3,3332 | 3,2482 | 3,2943 |
| 21.10.2021 | 3,2943 | 3,3677 | 3,2803 | 3,3563 |
| 24.10.2021 | 3,331 | 3,4896 | 3,2828 | 3,4551 |
| 25.10.2021 | 3,4551 | 3,6045 | 3,4551 | 3,5402 |
| 26.10.2021 | 3,5356 | 3,5655 | 3,4551 | 3,4666 |
| 27.10.2021 | 3,4758 | 3,7356 | 3,4758 | 3,6965 |
| 31.10.2021 | 3,7332 | 3,9632 | 3,731 | 3,8827 |
| 01.11.2021 | 3,8965 | 3,9309 | 3,7356 | 3,7677 |
| 02.11.2021 | 3,7356 | 3,816 | 3,5493 | 3,7586 |
| 03.11.2021 | 3,7724 | 3,8482 | 3,7034 | 3,7034 |
| 04.11.2021 | 3,7126 | 3,7356 | 3,632 | 3,6827 |
| 07.11.2021 | 3,7424 | 3,8688 | 3,6505 | 3,662 |
| 08.11.2021 | 3,662 | 3,6781 | 3,554 | 3,5723 |
| 09.11.2021 | 3,5746 | 3,6758 | 3,5333 | 3,577 |
| 10.11.2021 | 3,5723 | 3,632 | 3,5057 | 3,5425 |
| 11.11.2021 | 3,5425 | 3,6252 | 3,5286 | 3,6138 |
| 14.11.2021 | 3,6734 | 3,7011 | 3,5931 | 3,6138 |
| 15.11.2021 | 3,6138 | 3,632 | 3,5057 | 3,5057 |
| 16.11.2021 | 3,5057 | 3,5516 | 3,5011 | 3,5149 |
| 17.11.2021 | 3,5171 | 3,5609 | 3,4206 | 3,4826 |
| 18.11.2021 | 3,4826 | 3,6045 | 3,4758 | 3,5838 |
| 21.11.2021 | 3,6527 | 3,7148 | 3,5976 | 3,6965 |
| 22.11.2021 | 3,7148 | 3,7632 | 3,5563 | 3,6666 |
| 23.11.2021 | 3,7103 | 3,7861 | 3,6781 | 3,7562 |
| 24.11.2021 | 3,7701 | 3,8138 | 3,6643 | 3,6872 |
| 25.11.2021 | 3,6712 | 3,7011 | 3,554 | 3,5861 |
| 28.11.2021 | 3,5861 | 3,6872 | 3,5402 | 3,6574 |
| 29.11.2021 | 3,6527 | 3,7471 | 3,6206 | 3,7034 |
| 30.11.2021 | 3,7356 | 3,9102 | 3,7241 | 3,8298 |
| 01.12.2021 | 3,8298 | 3,8895 | 3,816 | 3,8528 |
| 02.12.2021 | 3,8758 | 4,1034 | 3,8275 | 3,9954 |
| 05.12.2021 | 4,016 | 4,2988 | 4,0136 | 4,1723 |
| 06.12.2021 | 4,2068 | 4,2757 | 4,0803 | 4,147 |
| 07.12.2021 | 4,147 | 4,2322 | 4,0299 | 4,2 |
| 08.12.2021 | 4,2022 | 4,216 | 4,1148 | 4,1148 |
| 09.12.2021 | 4,0919 | 4,1379 | 4,0229 | 4,1195 |
| 12.12.2021 | 4,1746 | 4,2574 | 4,1263 | 4,2183 |
| 13.12.2021 | 4,2207 | 4,2872 | 4,1379 | 4,1976 |
| 14.12.2021 | 4,1976 | 4,2045 | 3,9678 | 3,9678 |
| 15.12.2021 | 3,9885 | 4,1148 | 3,9769 | 4,0873 |
| 16.12.2021 | 4,147 | 4,2872 | 3,6804 | 3,7103 |
| 19.12.2021 | 3,5976 | 3,816 | 3,4069 | 3,6345 |
| 20.12.2021 | 3,7931 | 3,8482 | 3,4918 | 3,5861 |
| 21.12.2021 | 3,5861 | 3,6045 | 3,4275 | 3,4482 |
| 22.12.2021 | 3,4989 | 3,5516 | 3,3677 | 3,4689 |
| 23.12.2021 | 3,5171 | 3,5631 | 3,4711 | 3,5631 |
| 26.12.2021 | 3,5953 | 3,6734 | 3,5402 | 3,6068 |
| 27.12.2021 | 3,6023 | 3,6298 | 3,5218 | 3,554 |
| 28.12.2021 | 3,554 | 3,6114 | 3,5471 | 3,5723 |
| 29.12.2021 | 3,5746 | 3,8022 | 3,4711 | 3,6804 |
| 30.12.2021 | 3,6758 | 3,7264 | 3,57 | 3,6919 |