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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 22,9081
KAPANIŞ 22,8706
En Düşük
DÜŞÜK 16,624
En Yüksek
YÜKSEK 30,9476
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 22,6232 | 22,932 | 22,5952 | 22,9179 |
| 02.01.2025 | 23,1565 | 23,6617 | 23,1565 | 23,5495 |
| 05.01.2025 | 23,5775 | 24,209 | 23,5775 | 24,0687 |
| 06.01.2025 | 24,1108 | 24,181 | 23,6197 | 23,7179 |
| 07.01.2025 | 23,76 | 23,7881 | 23,2968 | 23,2968 |
| 08.01.2025 | 23,4513 | 23,9002 | 23,2547 | 23,6477 |
| 09.01.2025 | 24,5599 | 25,4582 | 24,0267 | 24,0267 |
| 12.01.2025 | 24,0267 | 24,0547 | 23,1565 | 23,3249 |
| 13.01.2025 | 23,9904 | 23,9904 | 22,8004 | 22,9514 |
| 14.01.2025 | 23,1026 | 23,1214 | 21,9125 | 22,158 |
| 15.01.2025 | 22,3092 | 22,7436 | 22,0069 | 22,1958 |
| 16.01.2025 | 22,1958 | 22,2147 | 21,5725 | 21,5913 |
| 19.01.2025 | 21,6858 | 22,6303 | 21,648 | 22,1203 |
| 20.01.2025 | 22,1203 | 22,4792 | 21,6103 | 21,7236 |
| 21.01.2025 | 21,7236 | 21,8558 | 21,4403 | 21,7047 |
| 22.01.2025 | 21,7991 | 22,0258 | 21,7614 | 21,7803 |
| 23.01.2025 | 21,7803 | 21,9503 | 21,5913 | 21,7991 |
| 26.01.2025 | 21,6103 | 23,9715 | 21,4969 | 22,857 |
| 27.01.2025 | 23,1404 | 23,877 | 22,4036 | 23,3104 |
| 28.01.2025 | 23,2914 | 23,6882 | 22,7436 | 22,7436 |
| 29.01.2025 | 22,1958 | 22,857 | 22,1958 | 22,2903 |
| 30.01.2025 | 22,2903 | 23,6126 | 21,7047 | 23,4237 |
| 02.02.2025 | 23,4804 | 23,877 | 22,6681 | 23,3104 |
| 03.02.2025 | 23,3104 | 23,8393 | 22,9136 | 23,1592 |
| 04.02.2025 | 23,2159 | 23,3482 | 22,328 | 22,5926 |
| 05.02.2025 | 22,6492 | 22,8381 | 22,1958 | 22,498 |
| 06.02.2025 | 22,498 | 22,8192 | 22,2336 | 22,7626 |
| 09.02.2025 | 22,9892 | 23,197 | 22,5548 | 22,6303 |
| 10.02.2025 | 22,6303 | 22,7436 | 21,5347 | 22,328 |
| 11.02.2025 | 22,328 | 22,4225 | 21,7047 | 21,8936 |
| 12.02.2025 | 21,8936 | 22,0447 | 21,7425 | 21,9692 |
| 13.02.2025 | 21,9692 | 22,1958 | 21,7236 | 21,9692 |
| 16.02.2025 | 21,9692 | 22,1203 | 21,4213 | 21,818 |
| 17.02.2025 | 21,818 | 21,988 | 21,5725 | 21,9692 |
| 18.02.2025 | 22,0258 | 22,2147 | 21,5347 | 21,7236 |
| 19.02.2025 | 21,7236 | 22,8004 | 21,3835 | 21,9314 |
| 20.02.2025 | 21,9314 | 22,0447 | 21,3458 | 21,5347 |
| 23.02.2025 | 21,5725 | 21,8558 | 21,2702 | 21,3647 |
| 24.02.2025 | 21,3835 | 21,5347 | 20,2691 | 20,2691 |
| 25.02.2025 | 21,0435 | 21,6291 | 20,7225 | 20,9869 |
| 26.02.2025 | 20,9869 | 21,2325 | 20,3069 | 20,8357 |
| 27.02.2025 | 20,8357 | 20,9869 | 20,5524 | 20,7979 |
| 02.03.2025 | 20,8169 | 21,1569 | 20,5335 | 20,8357 |
| 03.03.2025 | 20,9113 | 21,5913 | 20,4957 | 21,4591 |
| 04.03.2025 | 21,6103 | 23,5937 | 21,5725 | 23,5937 |
| 05.03.2025 | 23,896 | 24,236 | 23,5937 | 23,8015 |
| 06.03.2025 | 23,8015 | 24,5382 | 23,6126 | 24,3493 |
| 09.03.2025 | 24,3493 | 24,9915 | 24,2549 | 24,916 |
| 10.03.2025 | 24,8405 | 26,0116 | 24,8215 | 25,6339 |
| 11.03.2025 | 25,8794 | 25,8794 | 24,5949 | 24,5949 |
| 12.03.2025 | 24,6137 | 24,8405 | 24,3682 | 24,5193 |
| 13.03.2025 | 24,5193 | 25,6339 | 24,5004 | 25,2561 |
| 16.03.2025 | 25,2561 | 25,5016 | 24,8027 | 24,9538 |
| 17.03.2025 | 24,9538 | 25,3127 | 24,576 | 25,2183 |
| 18.03.2025 | 23,367 | 24,6515 | 22,7058 | 22,7058 |
| 19.03.2025 | 22,6681 | 23,7637 | 22,5736 | 23,027 |
| 20.03.2025 | 22,9514 | 22,9514 | 20,8169 | 21,6858 |
| 23.03.2025 | 21,7236 | 23,2348 | 21,4403 | 22,5358 |
| 24.03.2025 | 22,9514 | 23,707 | 22,7248 | 23,4237 |
| 25.03.2025 | 23,4237 | 23,8393 | 23,027 | 23,537 |
| 26.03.2025 | 23,9526 | 23,9715 | 23,1404 | 23,2159 |
| 27.03.2025 | 23,2348 | 23,8204 | 22,857 | 23,8204 |
| 01.04.2025 | 23,6692 | 23,6692 | 22,498 | 22,498 |
| 02.04.2025 | 22,498 | 22,8004 | 22,2336 | 22,4225 |
| 03.04.2025 | 22,3658 | 22,6114 | 22,0636 | 22,2336 |
| 06.04.2025 | 22,158 | 22,158 | 21,0625 | 21,7236 |
| 07.04.2025 | 22,0447 | 22,5736 | 21,9125 | 22,328 |
| 08.04.2025 | 22,177 | 22,4792 | 21,8558 | 22,0258 |
| 09.04.2025 | 22,6114 | 22,6681 | 22,1958 | 22,1958 |
| 10.04.2025 | 22,4414 | 22,6114 | 22,0825 | 22,3848 |
| 13.04.2025 | 22,4036 | 22,6303 | 22,2336 | 22,2336 |
| 14.04.2025 | 22,2714 | 22,3658 | 21,8936 | 22,0447 |
| 15.04.2025 | 22,0447 | 22,0447 | 21,5158 | 21,7047 |
| 16.04.2025 | 21,7047 | 22,1014 | 21,4591 | 21,8369 |
| 17.04.2025 | 21,8369 | 22,0825 | 21,5725 | 21,8558 |
| 20.04.2025 | 21,8558 | 22,1958 | 21,5725 | 21,9314 |
| 21.04.2025 | 21,9314 | 22,1392 | 21,4403 | 21,5725 |
| 23.04.2025 | 21,5913 | 23,5182 | 21,5913 | 23,367 |
| 24.04.2025 | 23,4426 | 23,4804 | 22,8381 | 22,9704 |
| 27.04.2025 | 22,9704 | 23,0458 | 22,2525 | 22,4036 |
| 28.04.2025 | 22,4036 | 22,6114 | 21,9314 | 21,988 |
| 29.04.2025 | 21,9692 | 22,1014 | 21,6103 | 21,6669 |
| 01.05.2025 | 21,7236 | 21,8747 | 21,6858 | 21,7991 |
| 04.05.2025 | 21,8936 | 22,177 | 21,7236 | 21,7425 |
| 05.05.2025 | 21,7803 | 21,8747 | 21,6291 | 21,7047 |
| 06.05.2025 | 21,7047 | 21,9125 | 21,4591 | 21,5158 |
| 07.05.2025 | 21,6103 | 21,8369 | 21,2702 | 21,7425 |
| 08.05.2025 | 21,7991 | 21,818 | 21,4591 | 21,7236 |
| 11.05.2025 | 21,7803 | 22,3092 | 21,7803 | 22,2336 |
| 12.05.2025 | 21,4969 | 21,4969 | 20,7791 | 21,0435 |
| 13.05.2025 | 21,0625 | 21,2891 | 20,9113 | 20,9869 |
| 14.05.2025 | 20,9869 | 21,138 | 20,5524 | 20,6847 |
| 15.05.2025 | 20,8357 | 20,9302 | 20,4201 | 20,7413 |
| 19.05.2025 | 21,1086 | 21,1279 | 20,6833 | 20,6833 |
| 20.05.2025 | 20,6833 | 20,8959 | 20,316 | 20,374 |
| 21.05.2025 | 20,4707 | 20,5673 | 20,2967 | 20,2967 |
| 22.05.2025 | 20,3934 | 20,3934 | 20,1034 | 20,1421 |
| 25.05.2025 | 20,1421 | 20,4707 | 19,9874 | 20,0261 |
| 26.05.2025 | 20,0261 | 20,0647 | 19,4655 | 19,5042 |
| 27.05.2025 | 19,5042 | 20,3934 | 19,3302 | 19,9681 |
| 28.05.2025 | 20,0841 | 20,2774 | 19,5235 | 19,6201 |
| 29.05.2025 | 19,6201 | 19,6975 | 19,3205 | 19,4075 |
| 01.06.2025 | 19,4075 | 19,4268 | 18,8663 | 18,8663 |
| 02.06.2025 | 18,8759 | 19,1756 | 18,8759 | 18,9243 |
| 03.06.2025 | 18,9436 | 19,1562 | 18,8856 | 19,1562 |
| 04.06.2025 | 19,3495 | 19,3495 | 19,0402 | 19,1466 |
| 09.06.2025 | 19,2335 | 19,6395 | 19,2335 | 19,3302 |
| 10.06.2025 | 19,3495 | 19,5428 | 19,2432 | 19,4075 |
| 11.06.2025 | 19,3302 | 19,3302 | 19,0402 | 19,0402 |
| 12.06.2025 | 17,9674 | 18,4217 | 17,4068 | 18,3637 |
| 15.06.2025 | 18,2477 | 18,6826 | 18,0351 | 18,3734 |
| 16.06.2025 | 18,4603 | 18,644 | 17,9674 | 18,0737 |
| 17.06.2025 | 18,0254 | 18,0254 | 17,5615 | 17,7065 |
| 18.06.2025 | 17,7065 | 17,8611 | 17,3005 | 17,3199 |
| 19.06.2025 | 17,3778 | 18,0737 | 17,3778 | 17,4745 |
| 22.06.2025 | 17,3102 | 17,3778 | 16,624 | 17,0686 |
| 23.06.2025 | 18,1221 | 18,1317 | 17,3392 | 17,7161 |
| 24.06.2025 | 17,9771 | 17,9771 | 17,6485 | 17,6775 |
| 25.06.2025 | 18,0834 | 18,0834 | 17,6291 | 17,6485 |
| 26.06.2025 | 17,6485 | 17,7451 | 17,2522 | 17,5132 |
| 29.06.2025 | 17,5132 | 18,412 | 17,5132 | 18,3637 |
| 30.06.2025 | 18,8469 | 18,8566 | 18,3154 | 18,7406 |
| 01.07.2025 | 18,76 | 19,0982 | 18,1704 | 18,6633 |
| 02.07.2025 | 18,7116 | 19,0016 | 18,6923 | 18,8083 |
| 03.07.2025 | 18,8179 | 19,1949 | 18,5667 | 19,1852 |
| 06.07.2025 | 18,8953 | 19,1949 | 18,6633 | 18,9049 |
| 07.07.2025 | 18,9243 | 19,0886 | 18,4217 | 18,441 |
| 08.07.2025 | 18,4603 | 18,731 | 18,383 | 18,644 |
| 09.07.2025 | 18,7406 | 18,9726 | 18,731 | 18,9339 |
| 10.07.2025 | 19,0016 | 19,1176 | 18,7213 | 18,9919 |
| 13.07.2025 | 18,9919 | 19,3302 | 18,8953 | 19,0789 |
| 15.07.2025 | 19,0789 | 19,3205 | 18,383 | 18,7986 |
| 16.07.2025 | 18,8276 | 19,5042 | 18,8276 | 19,3689 |
| 17.07.2025 | 19,4655 | 19,8714 | 19,3302 | 19,7941 |
| 20.07.2025 | 19,8135 | 20,0647 | 19,6008 | 19,9488 |
| 21.07.2025 | 19,9681 | 20,2001 | 19,7748 | 19,9294 |
| 22.07.2025 | 20,0261 | 20,1227 | 19,7361 | 19,8521 |
| 23.07.2025 | 19,8521 | 20,1034 | 19,5235 | 19,9681 |
| 24.07.2025 | 20,0068 | 20,1421 | 19,6781 | 19,7168 |
| 27.07.2025 | 19,7555 | 20,2774 | 19,7555 | 19,9294 |
| 28.07.2025 | 19,9681 | 20,1034 | 19,4075 | 19,5622 |
| 29.07.2025 | 19,6201 | 19,8714 | 19,4075 | 19,7555 |
| 30.07.2025 | 19,9101 | 20,0068 | 19,7748 | 19,9294 |
| 31.07.2025 | 19,9294 | 21,0699 | 19,8521 | 21,0119 |
| 03.08.2025 | 20,9539 | 21,0506 | 20,4513 | 20,664 |
| 04.08.2025 | 20,664 | 21,6305 | 20,49 | 21,1086 |
| 05.08.2025 | 21,2632 | 21,9011 | 20,9733 | 21,8818 |
| 06.08.2025 | 21,8818 | 22,3844 | 21,6498 | 21,7658 |
| 07.08.2025 | 21,7851 | 21,7851 | 21,3212 | 21,7658 |
| 10.08.2025 | 21,6112 | 21,9978 | 21,5725 | 21,5725 |
| 11.08.2025 | 21,8818 | 21,8818 | 21,1859 | 21,2246 |
| 12.08.2025 | 21,3019 | 21,4372 | 20,9926 | 21,0313 |
| 13.08.2025 | 21,0506 | 21,6305 | 20,7606 | 21,4372 |
| 14.08.2025 | 21,4758 | 22,6743 | 21,4758 | 21,9591 |
| 17.08.2025 | 21,9398 | 22,713 | 21,6305 | 21,8045 |
| 18.08.2025 | 21,8045 | 22,1137 | 21,4179 | 21,4179 |
| 19.08.2025 | 21,2632 | 23,3315 | 20,8959 | 23,1962 |
| 20.08.2025 | 23,1962 | 24,7427 | 22,7323 | 24,2787 |
| 21.08.2025 | 24,3174 | 24,588 | 23,9694 | 24,1627 |
| 24.08.2025 | 24,1627 | 24,6267 | 24,0661 | 24,2207 |
| 25.08.2025 | 24,2594 | 25,4772 | 24,1627 | 24,9553 |
| 26.08.2025 | 25,1486 | 25,2066 | 24,4527 | 24,588 |
| 27.08.2025 | 24,6073 | 25,2839 | 24,4914 | 24,6073 |
| 28.08.2025 | 24,6073 | 25,2259 | 23,6795 | 24,0081 |
| 31.08.2025 | 24,0081 | 26,2311 | 23,8728 | 25,8638 |
| 01.09.2025 | 25,8638 | 26,3084 | 24,588 | 24,9166 |
| 02.09.2025 | 24,9166 | 25,1486 | 24,3174 | 24,6267 |
| 03.09.2025 | 24,7427 | 25,5159 | 24,7233 | 24,7813 |
| 04.09.2025 | 25,0133 | 25,0519 | 24,1241 | 24,4527 |
| 07.09.2025 | 24,2401 | 24,2401 | 23,4862 | 23,6795 |
| 08.09.2025 | 23,8728 | 24,6847 | 23,8728 | 24,2981 |
| 09.09.2025 | 24,2981 | 24,7233 | 23,9308 | 24,2594 |
| 10.09.2025 | 24,2787 | 24,6847 | 23,6988 | 23,6988 |
| 11.09.2025 | 23,4862 | 23,8535 | 23,1962 | 23,5442 |
| 14.09.2025 | 23,5442 | 25,4772 | 22,713 | 25,1486 |
| 15.09.2025 | 25,1679 | 27,6615 | 25,1679 | 27,6615 |
| 16.09.2025 | 28,3381 | 29,0146 | 27,4489 | 28,512 |
| 17.09.2025 | 28,1834 | 28,686 | 26,7917 | 27,3716 |
| 18.09.2025 | 27,3716 | 27,9901 | 27,0816 | 27,9321 |
| 21.09.2025 | 28,1254 | 29,7878 | 28,1254 | 29,3239 |
| 22.09.2025 | 29,0919 | 29,5752 | 28,1834 | 28,512 |
| 23.09.2025 | 28,512 | 30,9476 | 27,7968 | 30,2324 |
| 24.09.2025 | 30,561 | 30,909 | 29,9038 | 30,2131 |
| 25.09.2025 | 30,2131 | 30,2711 | 29,0533 | 29,5752 |
| 28.09.2025 | 29,6139 | 29,6525 | 27,7968 | 28,0674 |
| 29.09.2025 | 28,0674 | 28,2414 | 27,5842 | 27,6422 |
| 30.09.2025 | 27,6422 | 28,3574 | 27,3909 | 27,9128 |
| 01.10.2025 | 27,8935 | 28,1641 | 26,637 | 27,3522 |
| 02.10.2025 | 27,3522 | 27,7002 | 26,9076 | 26,9076 |
| 05.10.2025 | 26,9656 | 27,2362 | 26,1731 | 26,5597 |
| 06.10.2025 | 26,579 | 27,4295 | 26,2891 | 27,0043 |
| 07.10.2025 | 27,0623 | 27,3522 | 26,405 | 26,521 |
| 08.10.2025 | 26,6177 | 27,3522 | 26,1344 | 26,3471 |
| 09.10.2025 | 26,4244 | 26,9656 | 26,1344 | 26,9656 |
| 12.10.2025 | 26,5017 | 26,579 | 25,9991 | 26,1151 |
| 13.10.2025 | 26,0958 | 26,5983 | 25,3032 | 25,3032 |
| 14.10.2025 | 25,3226 | 26,2311 | 24,7427 | 25,5352 |
| 15.10.2025 | 25,5352 | 25,7285 | 25,2259 | 25,3226 |
| 16.10.2025 | 25,3226 | 25,4192 | 24,1627 | 24,8393 |
| 19.10.2025 | 24,8393 | 25,2259 | 24,5493 | 24,8586 |
| 20.10.2025 | 25,1099 | 25,5159 | 24,936 | 25,2452 |
| 21.10.2025 | 25,3032 | 25,9605 | 24,7233 | 25,1293 |
| 22.10.2025 | 24,936 | 25,0519 | 24,3174 | 24,6073 |
| 23.10.2025 | 24,6073 | 25,7285 | 24,6073 | 25,5159 |
| 26.10.2025 | 25,5159 | 25,7478 | 25,2259 | 25,2259 |
| 27.10.2025 | 25,2259 | 25,8831 | 25,2066 | 25,7285 |
| 29.10.2025 | 25,7285 | 25,8831 | 25,3226 | 25,5932 |
| 30.10.2025 | 25,5932 | 26,0184 | 25,3805 | 26,0184 |
| 02.11.2025 | 26,1924 | 28,6087 | 26,1924 | 26,9656 |
| 03.11.2025 | 26,985 | 27,5262 | 26,4244 | 26,869 |
| 04.11.2025 | 27,3136 | 27,5455 | 26,4437 | 26,637 |
| 05.11.2025 | 26,6757 | 27,1009 | 26,5983 | 26,695 |
| 06.11.2025 | 26,695 | 26,9463 | 26,405 | 26,6563 |
| 09.11.2025 | 27,0429 | 27,0623 | 26,1344 | 26,3857 |
| 10.11.2025 | 26,3857 | 28,1834 | 25,9798 | 26,1924 |
| 11.11.2025 | 26,3857 | 27,0623 | 26,1731 | 26,2697 |
| 12.11.2025 | 26,3857 | 26,4437 | 25,0519 | 25,3999 |
| 13.11.2025 | 25,3999 | 25,3999 | 24,5493 | 24,646 |
| 16.11.2025 | 24,6653 | 25,4965 | 24,6653 | 25,3419 |
| 17.11.2025 | 25,3032 | 25,8058 | 25,2066 | 25,6125 |
| 18.11.2025 | 25,6705 | 26,3664 | 25,6125 | 26,0958 |
| 19.11.2025 | 25,9776 | 26,273 | 24,8353 | 25,111 |
| 20.11.2025 | 25,111 | 25,1504 | 24,7171 | 24,9338 |
| 23.11.2025 | 24,9338 | 25,2686 | 24,7171 | 24,9928 |
| 24.11.2025 | 25,308 | 25,308 | 24,1854 | 24,2838 |
| 25.11.2025 | 24,2838 | 24,4611 | 23,9096 | 24,0278 |
| 26.11.2025 | 24,0869 | 24,2641 | 23,9687 | 24,0278 |
| 27.11.2025 | 24,0475 | 24,2444 | 23,7915 | 23,9293 |
| 30.11.2025 | 23,9096 | 24,2247 | 23,6536 | 23,9884 |
| 01.12.2025 | 23,9884 | 24,3626 | 23,8308 | 24,1263 |
| 02.12.2025 | 24,0475 | 24,1854 | 23,8112 | 23,8308 |
| 03.12.2025 | 23,8112 | 23,9293 | 23,7127 | 23,8308 |
| 04.12.2025 | 23,8308 | 24,7565 | 23,6339 | 24,7368 |
| 07.12.2025 | 25,2883 | 25,4261 | 24,6383 | 24,6383 |
| 08.12.2025 | 25,0716 | 25,2292 | 23,8308 | 24,9141 |
| 09.12.2025 | 24,9141 | 25,4064 | 24,6186 | 24,6383 |
| 10.12.2025 | 24,6383 | 25,0913 | 24,5596 | 25,0716 |
| 11.12.2025 | 25,3867 | 25,4064 | 24,1263 | 25,0913 |
| 14.12.2025 | 25,2292 | 25,4261 | 24,9535 | 25,2489 |
| 15.12.2025 | 25,3867 | 25,3867 | 24,402 | 24,4414 |
| 16.12.2025 | 24,4414 | 24,7762 | 24,3626 | 24,5399 |
| 17.12.2025 | 24,5399 | 24,7565 | 24,3626 | 24,4611 |
| 18.12.2025 | 24,5202 | 24,5202 | 23,9293 | 24,4414 |
| 21.12.2025 | 24,4414 | 24,5399 | 23,8899 | 23,9884 |
| 22.12.2025 | 23,9884 | 24,2051 | 23,5551 | 23,5748 |
| 23.12.2025 | 23,496 | 23,7718 | 23,3385 | 23,5748 |
| 24.12.2025 | 23,5748 | 24,3232 | 23,5748 | 23,6142 |
| 25.12.2025 | 23,6142 | 23,8308 | 23,3385 | 23,693 |
| 28.12.2025 | 23,6733 | 24,1066 | 23,4763 | 23,8308 |
| 29.12.2025 | 23,8899 | 24,2444 | 22,7673 | 23,6733 |
| 30.12.2025 | 23,6733 | 23,949 | 23,6339 | 23,8505 |