EGPRO
EGE PROFİL TİCARET VE SANAYİ A.Ş.
18:10:00
39.3 ₺
+0.160 (%+0.41)
Önceki Kapanış: 39.14·
Volatilite: 3.730
Düşük₺38.08
Yüksek₺39.54
Piyasa Verileri
Spot Piyasa
A:39.3
S:39.32
Önceki haftaya göre (WoW)
+4.58%
Önceki aya göre (MoM)
-2.53%
Yılbaşından bugüne (YTD)
+64.78%
Önceki yıla göre (YoY)
+121.95%
EGPRO: EGE PROFİL TİCARET VE SANAYİ A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,5386
KAPANIŞ 4,5437
En Düşük
DÜŞÜK 2,9219
En Yüksek
YÜKSEK 8,6517
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,7332 | 3,7815 | 3,6183 | 3,7539 |
| 03.01.2022 | 3,7701 | 3,8275 | 3,7356 | 3,7861 |
| 04.01.2022 | 3,7861 | 3,9287 | 3,7701 | 3,8435 |
| 05.01.2022 | 3,816 | 4,0436 | 3,7356 | 3,8551 |
| 06.01.2022 | 3,862 | 3,9287 | 3,7999 | 3,8919 |
| 09.01.2022 | 3,8988 | 3,9654 | 3,8849 | 3,8849 |
| 10.01.2022 | 3,8849 | 3,9632 | 3,7701 | 3,8506 |
| 11.01.2022 | 3,862 | 3,9309 | 3,8506 | 3,8735 |
| 12.01.2022 | 3,8506 | 3,9263 | 3,8091 | 3,8391 |
| 13.01.2022 | 3,8275 | 3,9172 | 3,8275 | 3,8849 |
| 16.01.2022 | 3,8895 | 3,954 | 3,8506 | 3,8506 |
| 17.01.2022 | 3,8435 | 3,8804 | 3,6551 | 3,6551 |
| 18.01.2022 | 3,6436 | 3,7332 | 3,5838 | 3,7332 |
| 19.01.2022 | 3,7356 | 3,7907 | 3,6804 | 3,7126 |
| 20.01.2022 | 3,669 | 3,7264 | 3,5976 | 3,662 |
| 23.01.2022 | 3,6527 | 3,6872 | 3,4918 | 3,4964 |
| 24.01.2022 | 3,5079 | 3,5402 | 3,3884 | 3,4482 |
| 25.01.2022 | 3,4482 | 3,5171 | 3,4045 | 3,4344 |
| 26.01.2022 | 3,3677 | 3,5033 | 3,3332 | 3,4964 |
| 27.01.2022 | 3,4964 | 3,6345 | 3,4964 | 3,5861 |
| 30.01.2022 | 3,5861 | 3,6367 | 3,5471 | 3,5563 |
| 31.01.2022 | 3,5609 | 3,6505 | 3,5609 | 3,5792 |
| 01.02.2022 | 3,5861 | 3,6091 | 3,5079 | 3,5126 |
| 02.02.2022 | 3,524 | 3,5723 | 3,4826 | 3,4896 |
| 03.02.2022 | 3,4989 | 3,5447 | 3,4942 | 3,5171 |
| 06.02.2022 | 3,4942 | 3,5585 | 3,4413 | 3,5585 |
| 07.02.2022 | 3,554 | 3,6206 | 3,524 | 3,531 |
| 08.02.2022 | 3,531 | 3,5816 | 3,531 | 3,5563 |
| 09.02.2022 | 3,5402 | 3,5861 | 3,5378 | 3,5493 |
| 10.02.2022 | 3,5493 | 3,5746 | 3,4597 | 3,531 |
| 13.02.2022 | 3,4597 | 3,5103 | 3,393 | 3,4161 |
| 14.02.2022 | 3,4252 | 3,4711 | 3,423 | 3,439 |
| 15.02.2022 | 3,4482 | 3,5471 | 3,4482 | 3,5103 |
| 16.02.2022 | 3,5218 | 3,5516 | 3,439 | 3,4482 |
| 17.02.2022 | 3,4711 | 3,4896 | 3,4459 | 3,485 |
| 20.02.2022 | 3,4896 | 3,6781 | 3,4896 | 3,5333 |
| 21.02.2022 | 3,4367 | 3,4436 | 3,3677 | 3,3815 |
| 22.02.2022 | 3,3792 | 3,4137 | 3,2943 | 3,301 |
| 23.02.2022 | 2,9769 | 3,1609 | 2,9723 | 2,9723 |
| 24.02.2022 | 2,9953 | 3,1309 | 2,9219 | 3,1195 |
| 27.02.2022 | 3,124 | 3,1379 | 3,0046 | 3,0436 |
| 28.02.2022 | 3,0758 | 3,1126 | 3,0046 | 3,0482 |
| 01.03.2022 | 3,0781 | 3,0827 | 2,9976 | 3,039 |
| 02.03.2022 | 3,0895 | 3,1471 | 3,0482 | 3,0804 |
| 03.03.2022 | 3,0781 | 3,1609 | 3,0689 | 3,1149 |
| 06.03.2022 | 3,1149 | 3,1609 | 3,0068 | 3,0506 |
| 07.03.2022 | 3,0482 | 3,092 | 3,0299 | 3,0735 |
| 08.03.2022 | 3,1057 | 3,1172 | 3,0436 | 3,0804 |
| 09.03.2022 | 3,1447 | 3,1447 | 3,046 | 3,0781 |
| 10.03.2022 | 3,0804 | 3,1195 | 3,0666 | 3,101 |
| 13.03.2022 | 3,1356 | 3,1976 | 3,1172 | 3,1517 |
| 14.03.2022 | 3,1517 | 3,1654 | 3,1057 | 3,1172 |
| 15.03.2022 | 3,1287 | 3,1701 | 3,1102 | 3,1333 |
| 16.03.2022 | 3,1654 | 3,1654 | 3,1379 | 3,1609 |
| 17.03.2022 | 3,1747 | 3,3563 | 3,1723 | 3,3287 |
| 20.03.2022 | 3,3378 | 3,3701 | 3,2505 | 3,2874 |
| 21.03.2022 | 3,2896 | 3,3539 | 3,2712 | 3,3287 |
| 22.03.2022 | 3,3448 | 3,4459 | 3,3057 | 3,3332 |
| 23.03.2022 | 3,3356 | 3,3378 | 3,2828 | 3,285 |
| 24.03.2022 | 3,2965 | 3,331 | 3,285 | 3,3057 |
| 27.03.2022 | 3,3448 | 3,3908 | 3,3125 | 3,3448 |
| 28.03.2022 | 3,3563 | 3,3701 | 3,3103 | 3,3424 |
| 29.03.2022 | 3,3608 | 3,3608 | 3,3034 | 3,3125 |
| 30.03.2022 | 3,3263 | 3,347 | 3,301 | 3,3378 |
| 31.03.2022 | 3,347 | 3,3677 | 3,3125 | 3,3677 |
| 03.04.2022 | 3,3677 | 3,4092 | 3,3608 | 3,3953 |
| 04.04.2022 | 3,3999 | 3,4942 | 3,3862 | 3,4022 |
| 05.04.2022 | 3,4022 | 3,4161 | 3,3332 | 3,3677 |
| 06.04.2022 | 3,3677 | 3,4896 | 3,3632 | 3,4711 |
| 07.04.2022 | 3,5149 | 3,5631 | 3,4826 | 3,5286 |
| 10.04.2022 | 3,5333 | 3,6206 | 3,4918 | 3,5378 |
| 11.04.2022 | 3,5378 | 3,5585 | 3,4873 | 3,5333 |
| 12.04.2022 | 3,5447 | 3,6068 | 3,4436 | 3,4896 |
| 13.04.2022 | 3,4873 | 3,5218 | 3,4575 | 3,4644 |
| 14.04.2022 | 3,4644 | 3,4942 | 3,4482 | 3,4782 |
| 17.04.2022 | 3,4758 | 3,6068 | 3,4735 | 3,5907 |
| 18.04.2022 | 3,616 | 3,6276 | 3,4964 | 3,5402 |
| 19.04.2022 | 3,5402 | 3,5609 | 3,4964 | 3,5126 |
| 20.04.2022 | 3,5194 | 3,5976 | 3,5149 | 3,5816 |
| 21.04.2022 | 3,577 | 3,577 | 3,4137 | 3,4597 |
| 24.04.2022 | 3,4529 | 3,4529 | 3,3746 | 3,4115 |
| 25.04.2022 | 3,439 | 3,4459 | 3,2988 | 3,3034 |
| 26.04.2022 | 3,3103 | 3,3149 | 3,1654 | 3,2712 |
| 27.04.2022 | 3,285 | 3,3632 | 3,285 | 3,2943 |
| 28.04.2022 | 3,5425 | 3,6068 | 3,5286 | 3,5631 |
| 04.05.2022 | 3,5631 | 3,7953 | 3,5631 | 3,7057 |
| 05.05.2022 | 3,7011 | 3,7471 | 3,5976 | 3,6391 |
| 08.05.2022 | 3,662 | 3,7632 | 3,6436 | 3,7356 |
| 09.05.2022 | 3,7724 | 3,9425 | 3,7539 | 3,9195 |
| 10.05.2022 | 3,924 | 3,9516 | 3,7356 | 3,7931 |
| 11.05.2022 | 3,7356 | 3,7356 | 3,5746 | 3,6527 |
| 12.05.2022 | 3,6758 | 3,777 | 3,6252 | 3,6897 |
| 15.05.2022 | 3,7103 | 3,7884 | 3,6459 | 3,7539 |
| 16.05.2022 | 3,7931 | 3,8666 | 3,7034 | 3,8228 |
| 17.05.2022 | 3,8482 | 3,908 | 3,7999 | 3,8022 |
| 19.05.2022 | 3,8046 | 3,8367 | 3,731 | 3,731 |
| 22.05.2022 | 3,7332 | 3,7861 | 3,6367 | 3,6897 |
| 23.05.2022 | 3,7034 | 3,7471 | 3,6023 | 3,6436 |
| 24.05.2022 | 3,6436 | 3,7401 | 3,6345 | 3,685 |
| 25.05.2022 | 3,6941 | 3,7356 | 3,6597 | 3,6941 |
| 26.05.2022 | 3,7218 | 3,9562 | 3,6941 | 3,9102 |
| 29.05.2022 | 4,0344 | 4,177 | 3,97 | 3,9769 |
| 30.05.2022 | 3,9769 | 3,9885 | 3,8506 | 3,9033 |
| 31.05.2022 | 3,8919 | 3,954 | 3,8391 | 3,8735 |
| 01.06.2022 | 3,8965 | 3,924 | 3,8551 | 3,8873 |
| 02.06.2022 | 3,908 | 3,9126 | 3,8573 | 3,8849 |
| 05.06.2022 | 3,8895 | 4,0481 | 3,8895 | 4,0229 |
| 06.06.2022 | 4,0344 | 4,0827 | 3,9333 | 4,0092 |
| 07.06.2022 | 4,0321 | 4,0803 | 3,7839 | 3,7839 |
| 08.06.2022 | 3,8367 | 3,8849 | 3,6965 | 3,8459 |
| 09.06.2022 | 3,8506 | 3,9585 | 3,8046 | 3,8391 |
| 12.06.2022 | 3,8435 | 3,8895 | 3,7126 | 3,731 |
| 13.06.2022 | 3,7586 | 3,7861 | 3,6781 | 3,7447 |
| 14.06.2022 | 3,7792 | 3,7815 | 3,6941 | 3,7218 |
| 15.06.2022 | 3,7356 | 3,7608 | 3,632 | 3,6459 |
| 16.06.2022 | 3,6505 | 3,6666 | 3,4826 | 3,6276 |
| 19.06.2022 | 3,6597 | 3,7218 | 3,632 | 3,6483 |
| 20.06.2022 | 3,6631 | 3,9785 | 3,6608 | 3,8985 |
| 21.06.2022 | 3,8938 | 4,1598 | 3,8326 | 4,0798 |
| 22.06.2022 | 4,0798 | 4,2234 | 4,0068 | 4,1128 |
| 23.06.2022 | 4,1315 | 4,327 | 4,1151 | 4,188 |
| 26.06.2022 | 4,0492 | 4,2987 | 4,0256 | 4,1763 |
| 27.06.2022 | 4,1999 | 4,3647 | 4,141 | 4,2351 |
| 28.06.2022 | 4,2446 | 4,4918 | 4,1081 | 4,3246 |
| 29.06.2022 | 4,3246 | 4,3906 | 4,1128 | 4,2186 |
| 30.06.2022 | 4,2117 | 4,2186 | 4,0162 | 4,0256 |
| 03.07.2022 | 4,0256 | 4,367 | 4,002 | 4,2186 |
| 04.07.2022 | 4,2234 | 4,3175 | 4,0609 | 4,0727 |
| 05.07.2022 | 4,1197 | 4,1315 | 3,9244 | 3,9551 |
| 06.07.2022 | 4,002 | 4,0302 | 3,9432 | 3,9809 |
| 07.07.2022 | 3,9927 | 4,0044 | 3,9292 | 3,9315 |
| 12.07.2022 | 3,9432 | 3,9809 | 3,8797 | 3,8962 |
| 13.07.2022 | 3,9079 | 4,1081 | 3,889 | 3,9008 |
| 17.07.2022 | 3,9126 | 4,0138 | 3,9126 | 3,9479 |
| 18.07.2022 | 3,9551 | 4,1763 | 3,9551 | 4,1763 |
| 19.07.2022 | 4,1787 | 4,2164 | 4,0892 | 4,141 |
| 20.07.2022 | 4,141 | 4,1622 | 4,0515 | 4,0679 |
| 21.07.2022 | 4,0798 | 4,188 | 4,0445 | 4,0656 |
| 24.07.2022 | 4,1033 | 4,1315 | 4,0492 | 4,1009 |
| 25.07.2022 | 4,1081 | 4,214 | 4,1009 | 4,1692 |
| 26.07.2022 | 4,1975 | 4,214 | 4,0727 | 4,0822 |
| 27.07.2022 | 4,1009 | 4,1951 | 4,0869 | 4,1081 |
| 28.07.2022 | 4,0915 | 4,214 | 4,0915 | 4,141 |
| 31.07.2022 | 4,1645 | 4,3057 | 4,155 | 4,2586 |
| 01.08.2022 | 4,2586 | 4,2822 | 4,1197 | 4,155 |
| 02.08.2022 | 4,1669 | 4,1999 | 4,1433 | 4,1833 |
| 03.08.2022 | 4,2022 | 4,2705 | 4,1197 | 4,2469 |
| 04.08.2022 | 4,2752 | 4,294 | 4,2022 | 4,2493 |
| 07.08.2022 | 4,2845 | 4,3435 | 4,2493 | 4,2963 |
| 08.08.2022 | 4,3317 | 4,5647 | 4,2893 | 4,5059 |
| 09.08.2022 | 4,52 | 4,52 | 4,3764 | 4,4258 |
| 10.08.2022 | 4,4211 | 4,5318 | 4,3976 | 4,4894 |
| 11.08.2022 | 4,5177 | 4,6612 | 4,4305 | 4,4705 |
| 14.08.2022 | 4,5082 | 4,6448 | 4,4847 | 4,5623 |
| 15.08.2022 | 4,5859 | 4,6354 | 4,3576 | 4,4941 |
| 16.08.2022 | 4,5554 | 4,6142 | 4,2446 | 4,3246 |
| 17.08.2022 | 4,3246 | 4,4493 | 4,287 | 4,3576 |
| 18.08.2022 | 4,3787 | 4,4375 | 4,2916 | 4,2987 |
| 21.08.2022 | 4,3199 | 4,4023 | 4,2516 | 4,3457 |
| 22.08.2022 | 4,3576 | 4,4258 | 4,308 | 4,3175 |
| 23.08.2022 | 4,3411 | 4,3787 | 4,2611 | 4,2963 |
| 24.08.2022 | 4,3105 | 4,4023 | 4,3105 | 4,3457 |
| 25.08.2022 | 4,3576 | 4,374 | 4,2611 | 4,2728 |
| 28.08.2022 | 4,2728 | 4,2798 | 4,2257 | 4,2304 |
| 30.08.2022 | 4,2375 | 4,327 | 4,2304 | 4,2681 |
| 31.08.2022 | 4,2681 | 4,2987 | 4,1669 | 4,2092 |
| 01.09.2022 | 4,2351 | 4,2634 | 4,1833 | 4,2234 |
| 04.09.2022 | 4,2422 | 4,3175 | 4,2422 | 4,294 |
| 05.09.2022 | 4,3317 | 4,3906 | 4,2398 | 4,3011 |
| 06.09.2022 | 4,3011 | 4,334 | 4,214 | 4,2493 |
| 07.09.2022 | 4,287 | 4,3505 | 4,2375 | 4,2446 |
| 08.09.2022 | 4,2658 | 4,3128 | 4,2398 | 4,2493 |
| 11.09.2022 | 4,2798 | 4,3906 | 4,2446 | 4,3364 |
| 12.09.2022 | 4,3787 | 4,4375 | 4,155 | 4,155 |
| 13.09.2022 | 4,1669 | 4,2234 | 4,0727 | 4,214 |
| 14.09.2022 | 4,2398 | 4,3505 | 4,2351 | 4,2446 |
| 15.09.2022 | 4,2563 | 4,3105 | 4,2164 | 4,2728 |
| 18.09.2022 | 4,2963 | 4,5506 | 4,2611 | 4,407 |
| 19.09.2022 | 4,4141 | 4,5436 | 4,3858 | 4,5388 |
| 20.09.2022 | 4,5388 | 4,5436 | 4,4258 | 4,4964 |
| 21.09.2022 | 4,5647 | 4,739 | 4,5364 | 4,6612 |
| 22.09.2022 | 4,673 | 4,7907 | 4,5718 | 4,7836 |
| 25.09.2022 | 4,8331 | 4,9909 | 4,7836 | 4,8213 |
| 26.09.2022 | 4,8237 | 4,8379 | 4,6377 | 4,673 |
| 27.09.2022 | 4,673 | 4,739 | 4,5623 | 4,567 |
| 28.09.2022 | 4,567 | 4,6142 | 4,3552 | 4,447 |
| 29.09.2022 | 4,4612 | 4,5153 | 4,4164 | 4,4823 |
| 02.10.2022 | 4,4964 | 4,6142 | 4,487 | 4,6 |
| 03.10.2022 | 4,6259 | 4,6612 | 4,5341 | 4,56 |
| 04.10.2022 | 4,5741 | 4,7954 | 4,5741 | 4,7766 |
| 05.10.2022 | 4,8072 | 4,8967 | 4,6966 | 4,8967 |
| 06.10.2022 | 4,9249 | 5,2498 | 4,859 | 5,1204 |
| 09.10.2022 | 5,1204 | 5,2639 | 5,0379 | 5,1086 |
| 10.10.2022 | 5,125 | 5,318 | 5,0755 | 5,2639 |
| 11.10.2022 | 5,2734 | 5,4052 | 5,1204 | 5,165 |
| 12.10.2022 | 5,1626 | 5,2215 | 5,0827 | 5,1273 |
| 13.10.2022 | 5,1791 | 5,3487 | 5,1673 | 5,2969 |
| 16.10.2022 | 5,3557 | 5,4029 | 5,2544 | 5,3228 |
| 17.10.2022 | 5,3462 | 5,4075 | 5,2404 | 5,2851 |
| 18.10.2022 | 5,311 | 5,3628 | 5,2616 | 5,2616 |
| 19.10.2022 | 5,2898 | 5,6029 | 5,2404 | 5,5676 |
| 20.10.2022 | 5,5723 | 5,8054 | 5,5135 | 5,7559 |
| 23.10.2022 | 5,7559 | 5,9796 | 5,7136 | 5,7559 |
| 24.10.2022 | 5,7889 | 5,8854 | 5,5087 | 5,5087 |
| 25.10.2022 | 5,4499 | 5,7324 | 5,4499 | 5,5959 |
| 26.10.2022 | 5,7719 | 5,9274 | 5,7257 | 5,7646 |
| 27.10.2022 | 5,8327 | 6,0051 | 5,7403 | 5,9858 |
| 30.10.2022 | 6,0271 | 6,0465 | 5,7963 | 5,857 |
| 31.10.2022 | 5,857 | 5,9347 | 5,7475 | 5,8327 |
| 01.11.2022 | 5,8618 | 6,0635 | 5,5897 | 5,9152 |
| 02.11.2022 | 5,9152 | 5,9421 | 5,835 | 5,8812 |
| 03.11.2022 | 5,8303 | 5,8789 | 5,6747 | 5,733 |
| 06.11.2022 | 5,733 | 5,8059 | 5,7111 | 5,7257 |
| 07.11.2022 | 5,7354 | 5,8886 | 5,6626 | 5,8156 |
| 08.11.2022 | 5,8156 | 5,8958 | 5,7257 | 5,7257 |
| 09.11.2022 | 5,7695 | 6,0051 | 5,716 | 5,9664 |
| 10.11.2022 | 6,0757 | 6,5617 | 6,0587 | 6,5617 |
| 13.11.2022 | 6,7683 | 7,2179 | 6,7683 | 6,817 |
| 14.11.2022 | 6,8655 | 7,0417 | 6,5253 | 6,896 |
| 15.11.2022 | 6,9627 | 6,9627 | 6,4401 | 6,4463 |
| 16.11.2022 | 6,4463 | 6,7318 | 6,1729 | 6,5314 |
| 17.11.2022 | 6,6529 | 6,7805 | 6,507 | 6,6043 |
| 20.11.2022 | 6,6164 | 7,0053 | 6,5678 | 6,9202 |
| 21.11.2022 | 6,9384 | 7,0356 | 6,8048 | 6,9384 |
| 22.11.2022 | 6,9566 | 7,1085 | 6,8352 | 7,0235 |
| 23.11.2022 | 7,145 | 7,3942 | 7,0114 | 7,1632 |
| 24.11.2022 | 7,1754 | 7,5156 | 7,072 | 7,2179 |
| 27.11.2022 | 7,2786 | 7,3455 | 7,1268 | 7,145 |
| 28.11.2022 | 7,2179 | 7,7768 | 7,1025 | 7,704 |
| 29.11.2022 | 7,5825 | 7,7708 | 7,5338 | 7,6554 |
| 30.11.2022 | 7,6797 | 7,9834 | 7,6007 | 7,7829 |
| 01.12.2022 | 7,7829 | 8,2569 | 7,6857 | 7,8315 |
| 04.12.2022 | 7,8984 | 8,4452 | 7,868 | 8,0685 |
| 05.12.2022 | 8,0807 | 8,4877 | 7,6797 | 7,7951 |
| 06.12.2022 | 7,8194 | 7,9896 | 7,5946 | 7,704 |
| 07.12.2022 | 7,704 | 7,7646 | 7,3637 | 7,6189 |
| 08.12.2022 | 7,625 | 7,8984 | 7,5096 | 7,8922 |
| 11.12.2022 | 7,8984 | 8,2082 | 7,8984 | 7,9227 |
| 12.12.2022 | 8,0138 | 8,2569 | 7,9349 | 8,2022 |
| 13.12.2022 | 8,2629 | 8,3054 | 7,8559 | 7,8922 |
| 14.12.2022 | 7,9105 | 8,1353 | 7,5278 | 7,8984 |
| 15.12.2022 | 7,71 | 8,099 | 7,71 | 8,0807 |
| 18.12.2022 | 8,0868 | 8,2386 | 7,8862 | 8,0078 |
| 19.12.2022 | 7,9531 | 8,1658 | 7,9045 | 8,0259 |
| 20.12.2022 | 8,0381 | 8,6517 | 8,0321 | 8,6457 |
| 21.12.2022 | 8,5667 | 8,591 | 8,2812 | 8,4087 |
| 22.12.2022 | 8,3115 | 8,3845 | 8,19 | 8,2691 |
| 25.12.2022 | 8,3237 | 8,4999 | 8,0868 | 8,1717 |
| 26.12.2022 | 8,1414 | 8,5971 | 7,9409 | 8,4999 |
| 27.12.2022 | 8,5121 | 8,5303 | 7,8984 | 8,1414 |
| 28.12.2022 | 8,1535 | 8,2993 | 8,0138 | 8,111 |
| 29.12.2022 | 8,1353 | 8,2569 | 8,0624 | 8,1779 |