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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 13,2573
KAPANIŞ 13,2505
En Düşük
DÜŞÜK 5,3685
En Yüksek
YÜKSEK 23,513
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 8,2022 | 8,2629 | 8,0259 | 8,0563 |
| 02.01.2023 | 8,0807 | 8,1353 | 7,8741 | 7,8741 |
| 03.01.2023 | 7,789 | 8,0807 | 7,5338 | 7,8862 |
| 04.01.2023 | 7,8376 | 7,8984 | 7,1025 | 7,1025 |
| 05.01.2023 | 6,9871 | 7,3395 | 6,6893 | 7,3151 |
| 08.01.2023 | 7,3819 | 7,388 | 6,823 | 6,8777 |
| 09.01.2023 | 6,8533 | 6,9992 | 6,5314 | 6,5314 |
| 10.01.2023 | 6,5557 | 6,6285 | 6,0818 | 6,1243 |
| 11.01.2023 | 6,2154 | 6,4889 | 5,8934 | 6,4767 |
| 12.01.2023 | 6,3794 | 6,6347 | 6,3735 | 6,5496 |
| 15.01.2023 | 6,5738 | 6,823 | 6,5617 | 6,7865 |
| 16.01.2023 | 6,7865 | 6,9141 | 6,7318 | 6,8716 |
| 17.01.2023 | 6,9202 | 6,9871 | 6,7561 | 6,7805 |
| 18.01.2023 | 6,896 | 7,2726 | 6,8412 | 7,1815 |
| 19.01.2023 | 7,1936 | 7,2483 | 7,06 | 7,1754 |
| 22.01.2023 | 7,1996 | 7,3577 | 6,8655 | 6,9262 |
| 23.01.2023 | 6,8291 | 6,9019 | 6,5557 | 6,6103 |
| 24.01.2023 | 6,6771 | 6,7439 | 6,2944 | 6,5192 |
| 25.01.2023 | 6,5192 | 6,7683 | 6,4827 | 6,5617 |
| 26.01.2023 | 6,5192 | 6,5557 | 6,2336 | 6,4099 |
| 29.01.2023 | 6,4099 | 6,6225 | 6,1972 | 6,3247 |
| 30.01.2023 | 6,3005 | 6,3188 | 6,049 | 6,0635 |
| 31.01.2023 | 6,1243 | 6,1365 | 5,8133 | 5,8133 |
| 01.02.2023 | 5,9542 | 6,01 | 5,4025 | 5,7281 |
| 02.02.2023 | 5,7281 | 6,0635 | 5,609 | 6,0538 |
| 05.02.2023 | 5,8205 | 6,1122 | 5,7136 | 5,9176 |
| 06.02.2023 | 5,9056 | 5,9664 | 5,3685 | 5,5482 |
| 14.02.2023 | 5,7598 | 6,1 | 5,7475 | 6,1 |
| 15.02.2023 | 6,3855 | 6,7076 | 5,9566 | 6,7076 |
| 16.02.2023 | 6,9202 | 7,2786 | 6,6164 | 6,6832 |
| 19.02.2023 | 6,6832 | 7,3516 | 6,6407 | 7,3516 |
| 20.02.2023 | 7,5581 | 8,0868 | 7,5581 | 8,0868 |
| 21.02.2023 | 8,3723 | 8,8948 | 7,2786 | 7,3273 |
| 22.02.2023 | 7,2665 | 8,0563 | 6,9992 | 8,0563 |
| 23.02.2023 | 8,1414 | 8,4816 | 7,862 | 7,9045 |
| 26.02.2023 | 8,1414 | 8,4331 | 8,0016 | 8,1292 |
| 27.02.2023 | 8,105 | 8,1535 | 7,7526 | 7,7646 |
| 28.02.2023 | 8,0078 | 8,0138 | 7,5764 | 7,5764 |
| 01.03.2023 | 7,5643 | 7,7587 | 7,4305 | 7,4305 |
| 02.03.2023 | 7,4305 | 7,5946 | 7,0478 | 7,2786 |
| 05.03.2023 | 7,2848 | 7,4731 | 7,2118 | 7,4124 |
| 06.03.2023 | 7,5096 | 7,5278 | 7,1389 | 7,1389 |
| 07.03.2023 | 7,1632 | 7,4002 | 7,1146 | 7,224 |
| 08.03.2023 | 7,2786 | 7,4974 | 7,1875 | 7,4366 |
| 09.03.2023 | 7,4124 | 7,5581 | 7,303 | 7,3516 |
| 12.03.2023 | 7,3395 | 7,4852 | 7,1268 | 7,3395 |
| 13.03.2023 | 7,3212 | 7,625 | 7,3212 | 7,4366 |
| 14.03.2023 | 7,5338 | 7,704 | 7,0539 | 7,1815 |
| 15.03.2023 | 7,2362 | 7,6189 | 7,2057 | 7,546 |
| 16.03.2023 | 7,6067 | 7,6372 | 7,2848 | 7,2908 |
| 19.03.2023 | 7,4184 | 7,4244 | 6,9384 | 6,9384 |
| 20.03.2023 | 6,9871 | 7,388 | 6,823 | 7,145 |
| 21.03.2023 | 7,2908 | 7,3516 | 7,1572 | 7,2422 |
| 22.03.2023 | 7,2908 | 7,7404 | 7,2483 | 7,5156 |
| 23.03.2023 | 7,5034 | 7,5703 | 7,3151 | 7,3333 |
| 26.03.2023 | 7,3395 | 7,5034 | 7,3151 | 7,4184 |
| 27.03.2023 | 7,4244 | 7,4913 | 7,0782 | 7,1025 |
| 28.03.2023 | 7,0173 | 7,2422 | 6,8048 | 7,0478 |
| 29.03.2023 | 7,0417 | 7,3151 | 7,0173 | 7,303 |
| 30.03.2023 | 7,2908 | 7,2908 | 6,9262 | 6,981 |
| 02.04.2023 | 6,9506 | 6,9871 | 6,6711 | 6,9262 |
| 03.04.2023 | 6,9202 | 7,2057 | 6,8655 | 7,1389 |
| 04.04.2023 | 7,1389 | 7,2665 | 7,0478 | 7,1207 |
| 05.04.2023 | 7,1268 | 7,2118 | 7,072 | 7,1025 |
| 06.04.2023 | 7,1207 | 7,3577 | 7,1207 | 7,297 |
| 09.04.2023 | 7,4731 | 7,5278 | 7,3637 | 7,4609 |
| 10.04.2023 | 7,6596 | 7,717 | 7,468 | 7,5255 |
| 11.04.2023 | 7,5446 | 7,5638 | 7,3148 | 7,3531 |
| 12.04.2023 | 7,4042 | 7,4616 | 7,251 | 7,334 |
| 13.04.2023 | 7,3085 | 7,3786 | 7,1744 | 7,1872 |
| 16.04.2023 | 7,1489 | 7,2828 | 7,0722 | 7,0851 |
| 17.04.2023 | 7,0722 | 7,2638 | 7,0722 | 7,1041 |
| 18.04.2023 | 7,1041 | 7,3914 | 7,1041 | 7,2766 |
| 19.04.2023 | 7,2766 | 7,3914 | 7,1616 | 7,2319 |
| 23.04.2023 | 7,251 | 7,468 | 6,9063 | 7,1553 |
| 24.04.2023 | 7,1553 | 7,1808 | 6,8297 | 6,8935 |
| 25.04.2023 | 6,8935 | 6,9063 | 6,6 | 6,6255 |
| 26.04.2023 | 6,6255 | 6,8297 | 6,5233 | 6,5489 |
| 27.04.2023 | 6,6063 | 6,6063 | 6,3165 | 6,365 |
| 01.05.2023 | 6,4084 | 6,4084 | 6,0868 | 6,1302 |
| 02.05.2023 | 6,1532 | 6,1685 | 5,7804 | 5,9106 |
| 03.05.2023 | 5,9234 | 6,2068 | 5,8084 | 6,0944 |
| 04.05.2023 | 6,1199 | 6,1659 | 5,9949 | 6,0842 |
| 07.05.2023 | 6,1276 | 6,2119 | 5,9744 | 6,2093 |
| 08.05.2023 | 6,4021 | 6,8297 | 6,3893 | 6,8297 |
| 09.05.2023 | 7,5127 | 7,5127 | 7,2957 | 7,5127 |
| 10.05.2023 | 7,6467 | 8,2148 | 7,5318 | 8,0936 |
| 11.05.2023 | 8,0936 | 8,4382 | 7,7361 | 7,9085 |
| 14.05.2023 | 7,634 | 8,6679 | 7,3595 | 8,5531 |
| 15.05.2023 | 8,5531 | 9,4085 | 8,4063 | 9,4085 |
| 16.05.2023 | 9,4468 | 10,0212 | 8,9744 | 9,0829 |
| 17.05.2023 | 9,0829 | 9,8168 | 8,7957 | 9,4978 |
| 21.05.2023 | 9,5042 | 9,7467 | 9,1787 | 9,5233 |
| 22.05.2023 | 9,5871 | 10,4744 | 9,4914 | 10,2318 |
| 23.05.2023 | 10,2638 | 10,5893 | 9,7531 | 10,519 |
| 24.05.2023 | 10,519 | 10,6594 | 10,0084 | 10,1106 |
| 25.05.2023 | 10,1297 | 10,251 | 9,7276 | 9,9956 |
| 28.05.2023 | 10,0468 | 10,5382 | 9,9574 | 10,5382 |
| 29.05.2023 | 10,6978 | 11,0871 | 10,3977 | 10,4488 |
| 30.05.2023 | 10,4681 | 10,8956 | 10,3723 | 10,519 |
| 31.05.2023 | 10,6659 | 11,5659 | 10,5829 | 11,4829 |
| 01.06.2023 | 11,6042 | 12,0893 | 11,1064 | 11,5659 |
| 04.06.2023 | 11,5914 | 11,7509 | 11,2723 | 11,2723 |
| 05.06.2023 | 11,3105 | 11,4126 | 10,685 | 10,8638 |
| 06.06.2023 | 10,8829 | 11,0233 | 10,1871 | 10,6213 |
| 07.06.2023 | 10,602 | 11,6808 | 10,5829 | 11,6808 |
| 08.06.2023 | 12,2297 | 12,8424 | 11,9999 | 12,8424 |
| 11.06.2023 | 13,2765 | 14,119 | 12,6382 | 13,4807 |
| 12.06.2023 | 12,8552 | 14,5148 | 12,6446 | 13,8382 |
| 13.06.2023 | 14,0424 | 15,2169 | 13,4679 | 13,7998 |
| 14.06.2023 | 13,6595 | 14,0424 | 12,919 | 13,2254 |
| 15.06.2023 | 13,2254 | 13,3786 | 12,4468 | 12,7021 |
| 18.06.2023 | 12,7021 | 12,7021 | 11,6871 | 11,7126 |
| 19.06.2023 | 11,5914 | 12,8808 | 11,5403 | 12,5105 |
| 20.06.2023 | 12,3828 | 12,4594 | 11,6616 | 11,7829 |
| 21.06.2023 | 11,9233 | 12,3701 | 11,5403 | 12,2552 |
| 22.06.2023 | 12,236 | 12,8808 | 12,0765 | 12,5999 |
| 25.06.2023 | 12,6382 | 13,1233 | 12,4403 | 12,6382 |
| 26.06.2023 | 12,6382 | 12,6382 | 12,2425 | 12,4403 |
| 02.07.2023 | 12,485 | 13,0595 | 12,4084 | 12,6765 |
| 03.07.2023 | 12,7531 | 13,9403 | 12,4468 | 13,5829 |
| 04.07.2023 | 13,417 | 14,936 | 12,9573 | 14,7446 |
| 05.07.2023 | 14,7446 | 15,7786 | 14,0808 | 14,8084 |
| 06.07.2023 | 14,8084 | 15,2424 | 14,4254 | 15,0637 |
| 09.07.2023 | 15,0637 | 15,6126 | 14,4765 | 15,1786 |
| 10.07.2023 | 15,3062 | 15,5743 | 14,7829 | 14,9488 |
| 11.07.2023 | 14,8211 | 15,0765 | 14,5786 | 14,8084 |
| 12.07.2023 | 15,0349 | 15,4114 | 14,5934 | 14,8921 |
| 13.07.2023 | 14,9181 | 15,0608 | 14,1779 | 14,2948 |
| 16.07.2023 | 14,2948 | 14,7882 | 14,1519 | 14,7751 |
| 17.07.2023 | 14,853 | 14,931 | 14,1261 | 14,1519 |
| 18.07.2023 | 14,1391 | 15,5672 | 13,5159 | 15,5672 |
| 19.07.2023 | 16,0995 | 16,2034 | 14,8661 | 15,1907 |
| 20.07.2023 | 15,3984 | 15,3984 | 14,7751 | 14,8271 |
| 23.07.2023 | 14,8271 | 15,1128 | 14,5415 | 14,8011 |
| 24.07.2023 | 14,8271 | 15,6711 | 14,2948 | 15,3724 |
| 25.07.2023 | 15,3205 | 16,9045 | 15,1777 | 16,9045 |
| 26.07.2023 | 17,294 | 17,9692 | 16,7486 | 17,4498 |
| 27.07.2023 | 17,5666 | 17,6575 | 17,0083 | 17,6575 |
| 30.07.2023 | 17,6575 | 17,7614 | 16,9175 | 16,9435 |
| 31.07.2023 | 16,9824 | 17,3719 | 16,3072 | 16,7358 |
| 01.08.2023 | 16,7358 | 17,1771 | 16,5539 | 16,7098 |
| 02.08.2023 | 16,7746 | 17,5278 | 16,6059 | 17,1382 |
| 03.08.2023 | 17,1382 | 17,8522 | 16,8785 | 17,3979 |
| 06.08.2023 | 17,5278 | 19,0208 | 17,2031 | 18,7871 |
| 07.08.2023 | 18,878 | 19,0857 | 17,9173 | 18,2029 |
| 08.08.2023 | 18,2029 | 18,9559 | 17,9561 | 18,6572 |
| 09.08.2023 | 18,6572 | 20,2672 | 18,5924 | 19,2805 |
| 10.08.2023 | 19,1896 | 19,4753 | 18,2808 | 19,0079 |
| 13.08.2023 | 19,0467 | 19,7998 | 18,6313 | 19,2156 |
| 14.08.2023 | 19,2156 | 19,3064 | 17,9173 | 18,4106 |
| 15.08.2023 | 18,4106 | 18,6184 | 18,0471 | 18,2029 |
| 16.08.2023 | 18,1898 | 18,5664 | 18,112 | 18,1509 |
| 17.08.2023 | 18,1509 | 18,8261 | 17,2681 | 18,4366 |
| 20.08.2023 | 18,4366 | 19,1117 | 17,5278 | 18,9559 |
| 21.08.2023 | 18,9559 | 20,8515 | 18,7611 | 20,8515 |
| 22.08.2023 | 21,4228 | 22,5264 | 20,2672 | 21,3448 |
| 23.08.2023 | 19,4882 | 20,3062 | 19,2156 | 19,2156 |
| 24.08.2023 | 19,0727 | 19,0727 | 17,294 | 17,4498 |
| 27.08.2023 | 17,5407 | 18,1769 | 17,0473 | 17,4628 |
| 28.08.2023 | 17,5278 | 17,5537 | 16,9175 | 17,2161 |
| 30.08.2023 | 17,5018 | 17,6317 | 17,1901 | 17,346 |
| 31.08.2023 | 17,346 | 18,5275 | 17,333 | 18,2808 |
| 03.09.2023 | 18,3068 | 18,5664 | 17,8004 | 17,8004 |
| 04.09.2023 | 17,7744 | 17,7744 | 17,2161 | 17,4369 |
| 05.09.2023 | 17,6705 | 19,1766 | 17,6705 | 19,0727 |
| 06.09.2023 | 19,0857 | 19,1506 | 18,3068 | 18,5015 |
| 07.09.2023 | 18,6184 | 19,1117 | 18,138 | 18,2158 |
| 10.09.2023 | 18,2677 | 18,9688 | 17,9821 | 17,9821 |
| 11.09.2023 | 18,1769 | 18,8261 | 18,112 | 18,5015 |
| 12.09.2023 | 18,6313 | 19,0079 | 17,7095 | 17,8004 |
| 13.09.2023 | 17,7989 | 17,9959 | 16,945 | 17,6019 |
| 14.09.2023 | 17,6019 | 18,0354 | 17,418 | 17,6019 |
| 17.09.2023 | 17,5624 | 17,7727 | 16,4065 | 16,4196 |
| 18.09.2023 | 16,4196 | 16,9188 | 16,0256 | 16,4722 |
| 19.09.2023 | 16,4853 | 17,1815 | 16,4722 | 16,7481 |
| 20.09.2023 | 16,7481 | 17,5099 | 16,4985 | 17,4704 |
| 21.09.2023 | 17,4836 | 18,1141 | 16,6823 | 18,1141 |
| 24.09.2023 | 18,2193 | 19,1256 | 18,0748 | 18,9023 |
| 25.09.2023 | 18,9418 | 19,0074 | 18,1798 | 18,2456 |
| 26.09.2023 | 18,2456 | 18,7185 | 18,0617 | 18,3769 |
| 27.09.2023 | 18,4557 | 18,9811 | 18,1273 | 18,1273 |
| 28.09.2023 | 18,5082 | 19,94 | 18,1404 | 18,5213 |
| 01.10.2023 | 18,5345 | 19,0337 | 18,5345 | 18,7973 |
| 02.10.2023 | 18,7973 | 19,2438 | 18,587 | 19,0467 |
| 03.10.2023 | 19,0467 | 19,3095 | 18,6002 | 18,6527 |
| 04.10.2023 | 18,6527 | 18,8629 | 17,7989 | 18,5609 |
| 05.10.2023 | 18,3769 | 19,1256 | 18,1273 | 18,9679 |
| 08.10.2023 | 18,1404 | 18,8235 | 17,6676 | 17,6676 |
| 09.10.2023 | 17,812 | 18,3769 | 17,812 | 18,3243 |
| 10.10.2023 | 18,3243 | 18,4426 | 17,6019 | 17,7332 |
| 11.10.2023 | 17,8646 | 18,6396 | 17,615 | 17,9959 |
| 12.10.2023 | 17,9959 | 18,0221 | 16,9582 | 17,1815 |
| 15.10.2023 | 17,3655 | 17,7595 | 16,4985 | 16,6823 |
| 16.10.2023 | 16,6693 | 17,5756 | 16,4591 | 17,5756 |
| 17.10.2023 | 17,0108 | 17,4704 | 16,8138 | 17,0371 |
| 18.10.2023 | 17,129 | 17,4704 | 16,643 | 16,6955 |
| 19.10.2023 | 16,551 | 16,5773 | 16,157 | 16,2882 |
| 22.10.2023 | 16,6166 | 17,3128 | 16,1701 | 17,1815 |
| 23.10.2023 | 17,326 | 18,6002 | 17,2603 | 18,2061 |
| 24.10.2023 | 18,6002 | 18,6002 | 17,0633 | 17,0633 |
| 25.10.2023 | 17,1027 | 17,7332 | 16,354 | 17,4311 |
| 26.10.2023 | 17,6019 | 19,165 | 17,2866 | 18,6527 |
| 29.10.2023 | 18,6396 | 20,518 | 18,4426 | 20,518 |
| 30.10.2023 | 22,3307 | 22,5672 | 20,1896 | 20,8202 |
| 31.10.2023 | 21,4769 | 21,9498 | 18,7447 | 18,8497 |
| 01.11.2023 | 18,9155 | 19,2175 | 18,0354 | 18,2061 |
| 02.11.2023 | 18,2061 | 18,3505 | 17,2998 | 17,8515 |
| 05.11.2023 | 18,2324 | 18,8891 | 17,3392 | 18,771 |
| 06.11.2023 | 19,257 | 19,2702 | 18,1273 | 18,2981 |
| 07.11.2023 | 18,7185 | 19,7299 | 18,3901 | 18,5739 |
| 08.11.2023 | 18,5082 | 19,1782 | 17,6019 | 18,1536 |
| 09.11.2023 | 18,1536 | 18,6921 | 17,8646 | 18,4557 |
| 12.11.2023 | 18,4688 | 18,5739 | 17,7201 | 17,7595 |
| 13.11.2023 | 17,615 | 17,7989 | 17,0895 | 17,6281 |
| 14.11.2023 | 17,5493 | 17,9828 | 17,5493 | 17,6808 |
| 15.11.2023 | 17,9959 | 18,2586 | 17,6019 | 17,6939 |
| 16.11.2023 | 17,6281 | 18,1798 | 17,4704 | 17,9959 |
| 19.11.2023 | 18,1141 | 19,1256 | 18,1141 | 18,9286 |
| 20.11.2023 | 19,0467 | 19,1256 | 18,5609 | 18,7841 |
| 21.11.2023 | 18,7185 | 19,2175 | 18,2586 | 18,3243 |
| 22.11.2023 | 18,3243 | 18,6527 | 18,1273 | 18,2981 |
| 23.11.2023 | 18,2981 | 19,743 | 18,1273 | 19,3489 |
| 26.11.2023 | 19,7036 | 21,2142 | 19,3095 | 21,1879 |
| 27.11.2023 | 21,1879 | 22,9876 | 20,715 | 22,1994 |
| 28.11.2023 | 22,2125 | 23,513 | 20,1108 | 20,8858 |
| 29.11.2023 | 20,8858 | 21,9235 | 20,2028 | 21,0697 |
| 30.11.2023 | 21,3324 | 21,8053 | 20,5837 | 21,1353 |
| 03.12.2023 | 21,1617 | 21,8448 | 20,6625 | 20,7282 |
| 04.12.2023 | 20,7282 | 20,9909 | 19,9664 | 20,0976 |
| 05.12.2023 | 19,9664 | 21,0566 | 19,8743 | 20,623 |
| 06.12.2023 | 20,623 | 22,1337 | 20,1765 | 22,1337 |
| 07.12.2023 | 22,3307 | 22,8561 | 21,2536 | 21,2536 |
| 10.12.2023 | 21,2667 | 21,7265 | 20,2159 | 20,4917 |
| 11.12.2023 | 20,5574 | 21,0697 | 20,2421 | 21,0697 |
| 12.12.2023 | 21,0566 | 21,1748 | 20,518 | 20,5837 |
| 13.12.2023 | 20,8858 | 21,0171 | 19,5722 | 20,0845 |
| 14.12.2023 | 19,9531 | 20,4786 | 19,743 | 19,8481 |
| 17.12.2023 | 19,8481 | 20,426 | 18,9549 | 18,9549 |
| 18.12.2023 | 18,9549 | 19,257 | 18,3901 | 18,9942 |
| 19.12.2023 | 18,9942 | 19,2964 | 18,4426 | 18,495 |
| 20.12.2023 | 18,4163 | 18,7315 | 18,193 | 18,4688 |
| 21.12.2023 | 18,4688 | 18,679 | 17,2735 | 17,2735 |
| 24.12.2023 | 17,2735 | 17,9172 | 16,4196 | 16,9188 |
| 25.12.2023 | 17,0633 | 17,4704 | 16,5247 | 16,8663 |
| 26.12.2023 | 16,6823 | 17,0764 | 16,5641 | 16,7611 |
| 27.12.2023 | 16,7743 | 17,5493 | 16,7743 | 17,3392 |
| 28.12.2023 | 17,326 | 18,0617 | 17,2078 | 17,8777 |