EGSER
EGE SERAMİK SANAYİ VE TİCARET A.Ş.
18:10:00
3.34 ₺
+0.130 (%+4.05)
Önceki Kapanış: 3.21·
Volatilite: 4.980
Düşük₺3.18
Yüksek₺3.34
Piyasa Verileri
Spot Piyasa
A:3.33
S:3.34
Önceki haftaya göre (WoW)
+3.73%
Önceki aya göre (MoM)
-7.99%
Yılbaşından bugüne (YTD)
+11.71%
Önceki yıla göre (YoY)
+15.57%
EGSER: EGE SERAMİK SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,3135
KAPANIŞ 3,3185
En Düşük
DÜŞÜK 1,5862
En Yüksek
YÜKSEK 5,5099
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 1,6187 | 1,657 | 1,6013 | 1,6256 |
| 03.01.2022 | 1,6303 | 1,6477 | 1,5862 | 1,6118 |
| 04.01.2022 | 1,6129 | 1,628 | 1,6013 | 1,6222 |
| 05.01.2022 | 1,6129 | 1,6222 | 1,6013 | 1,6141 |
| 06.01.2022 | 1,6164 | 1,7359 | 1,6164 | 1,7081 |
| 09.01.2022 | 1,7139 | 1,7545 | 1,6918 | 1,722 |
| 10.01.2022 | 1,7394 | 1,7429 | 1,6767 | 1,6825 |
| 11.01.2022 | 1,6953 | 1,8044 | 1,6883 | 1,7649 |
| 12.01.2022 | 1,7568 | 1,7788 | 1,7173 | 1,7232 |
| 13.01.2022 | 1,7243 | 1,7382 | 1,7011 | 1,7197 |
| 16.01.2022 | 1,7324 | 1,7533 | 1,7232 | 1,7301 |
| 17.01.2022 | 1,7278 | 1,7684 | 1,6431 | 1,6582 |
| 18.01.2022 | 1,6489 | 1,758 | 1,6489 | 1,7498 |
| 19.01.2022 | 1,7545 | 1,7661 | 1,6941 | 1,7232 |
| 20.01.2022 | 1,7173 | 1,7823 | 1,7034 | 1,7637 |
| 23.01.2022 | 1,7765 | 1,7974 | 1,6906 | 1,6953 |
| 24.01.2022 | 1,7139 | 1,8276 | 1,7 | 1,8067 |
| 25.01.2022 | 1,8044 | 1,8566 | 1,7696 | 1,802 |
| 26.01.2022 | 1,7928 | 1,8136 | 1,7672 | 1,7847 |
| 27.01.2022 | 1,7916 | 1,7928 | 1,7289 | 1,7731 |
| 30.01.2022 | 1,7869 | 1,7881 | 1,7637 | 1,7637 |
| 31.01.2022 | 1,7637 | 1,8079 | 1,7545 | 1,7986 |
| 01.02.2022 | 1,7998 | 1,8125 | 1,7603 | 1,7603 |
| 02.02.2022 | 1,7545 | 1,7754 | 1,7313 | 1,7382 |
| 03.02.2022 | 1,7521 | 1,7696 | 1,7301 | 1,7637 |
| 06.02.2022 | 1,7591 | 1,7986 | 1,7382 | 1,7986 |
| 07.02.2022 | 1,8102 | 1,8148 | 1,7672 | 1,7986 |
| 08.02.2022 | 1,8032 | 1,8879 | 1,8009 | 1,8879 |
| 09.02.2022 | 1,8914 | 1,9216 | 1,8508 | 1,8972 |
| 10.02.2022 | 1,8624 | 1,8856 | 1,8195 | 1,8543 |
| 13.02.2022 | 1,823 | 1,8287 | 1,7684 | 1,7684 |
| 14.02.2022 | 1,78 | 1,7951 | 1,7637 | 1,7812 |
| 15.02.2022 | 1,7928 | 1,8067 | 1,78 | 1,7951 |
| 16.02.2022 | 1,7998 | 1,8403 | 1,7603 | 1,7812 |
| 17.02.2022 | 1,7998 | 1,874 | 1,7835 | 1,8647 |
| 20.02.2022 | 1,874 | 1,8972 | 1,8218 | 1,8543 |
| 21.02.2022 | 1,8102 | 1,8392 | 1,7754 | 1,8357 |
| 22.02.2022 | 1,8415 | 1,8728 | 1,8195 | 1,8566 |
| 23.02.2022 | 1,7336 | 1,7336 | 1,6709 | 1,6709 |
| 24.02.2022 | 1,7057 | 1,7777 | 1,6326 | 1,7777 |
| 27.02.2022 | 1,8891 | 1,9436 | 1,8566 | 1,9146 |
| 28.02.2022 | 1,9262 | 1,9935 | 1,8995 | 1,9668 |
| 01.03.2022 | 1,9611 | 1,9843 | 1,9007 | 1,925 |
| 02.03.2022 | 1,9297 | 1,9401 | 1,8798 | 1,9204 |
| 03.03.2022 | 2,0051 | 2,1061 | 2,0051 | 2,0747 |
| 06.03.2022 | 2,0747 | 2,2024 | 2,0678 | 2,1478 |
| 07.03.2022 | 2,1397 | 2,2012 | 2,1003 | 2,1815 |
| 08.03.2022 | 2,185 | 2,2221 | 2,0771 | 2,1351 |
| 09.03.2022 | 2,1467 | 2,1525 | 2,0991 | 2,1397 |
| 10.03.2022 | 2,1397 | 2,236 | 2,1397 | 2,2175 |
| 13.03.2022 | 2,2175 | 2,323 | 2,2175 | 2,2453 |
| 14.03.2022 | 2,2395 | 2,2697 | 2,2035 | 2,2697 |
| 15.03.2022 | 2,2755 | 2,2801 | 2,2105 | 2,2279 |
| 16.03.2022 | 2,2453 | 2,2546 | 2,2035 | 2,2151 |
| 17.03.2022 | 2,2151 | 2,2267 | 2,2047 | 2,2151 |
| 20.03.2022 | 2,2221 | 2,2511 | 2,2221 | 2,2511 |
| 21.03.2022 | 2,2558 | 2,446 | 2,2383 | 2,446 |
| 22.03.2022 | 2,4576 | 2,5876 | 2,453 | 2,5458 |
| 23.03.2022 | 2,5853 | 2,6085 | 2,4855 | 2,5784 |
| 24.03.2022 | 2,5992 | 2,7849 | 2,5806 | 2,7849 |
| 27.03.2022 | 2,7872 | 2,8452 | 2,692 | 2,8011 |
| 28.03.2022 | 2,8058 | 2,8568 | 2,7733 | 2,7872 |
| 29.03.2022 | 2,7942 | 2,8545 | 2,7594 | 2,7942 |
| 30.03.2022 | 2,8081 | 2,829 | 2,7269 | 2,7408 |
| 31.03.2022 | 2,7384 | 2,7384 | 2,6549 | 2,7106 |
| 03.04.2022 | 2,7246 | 2,815 | 2,7199 | 2,7849 |
| 04.04.2022 | 2,7988 | 2,815 | 2,7431 | 2,7733 |
| 05.04.2022 | 2,771 | 2,8476 | 2,7524 | 2,8382 |
| 06.04.2022 | 2,8382 | 2,8545 | 2,7942 | 2,8174 |
| 07.04.2022 | 2,8174 | 2,9636 | 2,7872 | 2,9358 |
| 10.04.2022 | 2,9427 | 3,0146 | 2,8916 | 2,9706 |
| 11.04.2022 | 2,9729 | 3,2328 | 2,9288 | 3,0634 |
| 12.04.2022 | 3,0634 | 3,1214 | 2,9729 | 3,0332 |
| 13.04.2022 | 3,0518 | 3,1864 | 3,0518 | 3,1446 |
| 14.04.2022 | 3,1446 | 3,1655 | 3,0866 | 3,1098 |
| 17.04.2022 | 3,1098 | 3,1098 | 2,9627 | 2,9982 |
| 18.04.2022 | 3,0058 | 3,0261 | 2,8766 | 2,9095 |
| 19.04.2022 | 2,9146 | 2,9602 | 2,8563 | 2,9425 |
| 20.04.2022 | 2,9425 | 2,9627 | 2,874 | 2,8994 |
| 21.04.2022 | 2,8943 | 2,8943 | 2,7499 | 2,7499 |
| 24.04.2022 | 2,7169 | 2,8107 | 2,6561 | 2,7828 |
| 25.04.2022 | 2,7828 | 2,8157 | 2,6637 | 2,7346 |
| 26.04.2022 | 2,7346 | 2,7854 | 2,6611 | 2,6991 |
| 27.04.2022 | 2,7093 | 2,8056 | 2,7068 | 2,7372 |
| 28.04.2022 | 3,0109 | 3,0109 | 2,9222 | 3,0109 |
| 04.05.2022 | 3,092 | 3,1173 | 2,9602 | 3,0312 |
| 05.05.2022 | 3,021 | 3,0261 | 2,9475 | 2,978 |
| 08.05.2022 | 2,978 | 3,0135 | 2,9146 | 2,9298 |
| 09.05.2022 | 2,9323 | 2,9855 | 2,9298 | 2,9729 |
| 10.05.2022 | 2,9906 | 2,9957 | 2,8538 | 2,8892 |
| 11.05.2022 | 2,8766 | 2,9602 | 2,7828 | 2,9146 |
| 12.05.2022 | 2,9197 | 3,1604 | 2,9197 | 3,1148 |
| 15.05.2022 | 3,125 | 3,2568 | 3,125 | 3,2061 |
| 16.05.2022 | 3,2416 | 3,2796 | 3,0438 | 3,0616 |
| 17.05.2022 | 3,0616 | 3,1579 | 2,9501 | 2,9552 |
| 19.05.2022 | 2,9552 | 3,0058 | 2,8943 | 2,8969 |
| 22.05.2022 | 2,907 | 2,9526 | 2,8132 | 2,8234 |
| 23.05.2022 | 2,8335 | 2,8943 | 2,8234 | 2,8614 |
| 24.05.2022 | 2,8639 | 2,9298 | 2,8437 | 2,9146 |
| 25.05.2022 | 2,9146 | 2,978 | 2,8892 | 2,94 |
| 26.05.2022 | 2,94 | 2,9932 | 2,9121 | 2,9121 |
| 29.05.2022 | 2,9323 | 3,0033 | 2,8943 | 2,9678 |
| 30.05.2022 | 2,9704 | 3,0135 | 2,9197 | 2,945 |
| 31.05.2022 | 2,94 | 3,016 | 2,9298 | 2,9475 |
| 01.06.2022 | 2,9501 | 3,0945 | 2,9501 | 3,0945 |
| 02.06.2022 | 3,0945 | 3,1021 | 3,0135 | 3,054 |
| 05.06.2022 | 3,0692 | 3,1503 | 3,0692 | 3,1199 |
| 06.06.2022 | 3,13 | 3,2998 | 3,1199 | 3,2365 |
| 07.06.2022 | 3,2542 | 3,2922 | 3,0236 | 3,054 |
| 08.06.2022 | 3,054 | 3,1883 | 2,9957 | 3,1604 |
| 09.06.2022 | 3,1503 | 3,2263 | 3,0945 | 3,13 |
| 12.06.2022 | 3,1047 | 3,168 | 2,9501 | 2,9881 |
| 13.06.2022 | 3,0388 | 3,0515 | 2,9653 | 3,0185 |
| 14.06.2022 | 3,0287 | 3,1224 | 3,0109 | 3,1173 |
| 15.06.2022 | 3,1553 | 3,2238 | 3,0692 | 3,1528 |
| 16.06.2022 | 3,1655 | 3,168 | 3,097 | 3,1351 |
| 19.06.2022 | 3,1427 | 3,1604 | 3,0287 | 3,0438 |
| 20.06.2022 | 3,0768 | 3,1858 | 3,0565 | 3,168 |
| 21.06.2022 | 3,168 | 3,4595 | 3,1376 | 3,3911 |
| 22.06.2022 | 3,4367 | 3,5938 | 3,4341 | 3,5507 |
| 23.06.2022 | 3,5533 | 3,6445 | 3,4646 | 3,533 |
| 26.06.2022 | 3,3606 | 3,4975 | 3,3454 | 3,4164 |
| 27.06.2022 | 3,4215 | 3,5482 | 3,3961 | 3,4392 |
| 28.06.2022 | 3,4519 | 3,4772 | 3,3581 | 3,3936 |
| 29.06.2022 | 3,3936 | 3,4088 | 3,2618 | 3,3049 |
| 30.06.2022 | 3,3379 | 3,4696 | 3,3049 | 3,4544 |
| 03.07.2022 | 3,4798 | 3,5558 | 3,3328 | 3,3454 |
| 04.07.2022 | 3,348 | 3,3986 | 3,31 | 3,3834 |
| 05.07.2022 | 3,3986 | 3,4012 | 3,3125 | 3,3632 |
| 06.07.2022 | 3,4012 | 3,4823 | 3,3834 | 3,4519 |
| 07.07.2022 | 3,4849 | 3,4975 | 3,3986 | 3,4088 |
| 12.07.2022 | 3,4088 | 3,4722 | 3,3657 | 3,4569 |
| 13.07.2022 | 3,4595 | 3,7383 | 3,4595 | 3,6622 |
| 17.07.2022 | 3,7079 | 3,756 | 3,5761 | 3,6395 |
| 18.07.2022 | 3,6369 | 3,6521 | 3,5457 | 3,604 |
| 19.07.2022 | 3,6116 | 3,7383 | 3,609 | 3,6825 |
| 20.07.2022 | 3,713 | 3,7231 | 3,6065 | 3,6395 |
| 21.07.2022 | 3,6622 | 3,6749 | 3,4341 | 3,4874 |
| 24.07.2022 | 3,5102 | 3,5127 | 3,4367 | 3,4595 |
| 25.07.2022 | 3,4798 | 3,5381 | 3,4646 | 3,4671 |
| 26.07.2022 | 3,4671 | 3,5913 | 3,4417 | 3,5355 |
| 27.07.2022 | 3,5609 | 3,5735 | 3,4975 | 3,5203 |
| 28.07.2022 | 3,5254 | 3,5432 | 3,4671 | 3,495 |
| 31.07.2022 | 3,495 | 3,8067 | 3,4874 | 3,713 |
| 01.08.2022 | 3,7104 | 3,751 | 3,6242 | 3,6749 |
| 02.08.2022 | 3,6775 | 3,7965 | 3,5659 | 3,7256 |
| 03.08.2022 | 3,7484 | 3,8422 | 3,713 | 3,8346 |
| 04.08.2022 | 3,8599 | 3,8929 | 3,7763 | 3,8751 |
| 07.08.2022 | 3,9283 | 3,9385 | 3,8371 | 3,8701 |
| 08.08.2022 | 3,9791 | 4,2249 | 3,8802 | 4,1032 |
| 09.08.2022 | 4,0551 | 4,121 | 3,9664 | 4,0348 |
| 10.08.2022 | 4,0729 | 4,3516 | 3,9993 | 4,273 |
| 11.08.2022 | 4,3161 | 4,5924 | 4,2021 | 4,5062 |
| 14.08.2022 | 4,5088 | 4,5975 | 4,3592 | 4,3845 |
| 15.08.2022 | 4,3845 | 4,3845 | 4,1666 | 4,2705 |
| 16.08.2022 | 4,2705 | 4,3465 | 4,2249 | 4,2325 |
| 17.08.2022 | 4,2173 | 4,3896 | 4,1844 | 4,3161 |
| 18.08.2022 | 4,3516 | 4,42 | 4,2984 | 4,3187 |
| 21.08.2022 | 4,2908 | 4,4606 | 4,2882 | 4,4226 |
| 22.08.2022 | 4,4277 | 4,4935 | 4,4099 | 4,4226 |
| 23.08.2022 | 4,4226 | 4,4251 | 4,2959 | 4,3212 |
| 24.08.2022 | 4,3237 | 4,3744 | 4,3212 | 4,3567 |
| 25.08.2022 | 4,3567 | 4,3845 | 4,2654 | 4,3161 |
| 28.08.2022 | 4,3009 | 4,306 | 4,2198 | 4,2427 |
| 30.08.2022 | 4,2477 | 4,42 | 4,1894 | 4,197 |
| 31.08.2022 | 4,197 | 4,197 | 4,0095 | 4,0323 |
| 01.09.2022 | 4,0399 | 4,1362 | 3,9917 | 4,0272 |
| 04.09.2022 | 4,0272 | 4,1159 | 4,0246 | 4,0779 |
| 05.09.2022 | 4,1387 | 4,2173 | 3,9993 | 4,1109 |
| 06.09.2022 | 4,1692 | 4,2452 | 4,1311 | 4,1844 |
| 07.09.2022 | 4,2553 | 4,3313 | 4,1869 | 4,3035 |
| 08.09.2022 | 4,3465 | 4,42 | 4,3212 | 4,3415 |
| 11.09.2022 | 4,3972 | 4,4986 | 4,377 | 4,3896 |
| 12.09.2022 | 4,453 | 4,458 | 4,2072 | 4,2072 |
| 13.09.2022 | 4,2072 | 4,2959 | 4,0551 | 4,2959 |
| 14.09.2022 | 4,2959 | 4,491 | 4,2578 | 4,4657 |
| 15.09.2022 | 4,4657 | 4,7241 | 4,4023 | 4,562 |
| 18.09.2022 | 4,5873 | 4,6026 | 4,3237 | 4,3516 |
| 19.09.2022 | 4,3516 | 4,4479 | 4,2578 | 4,382 |
| 20.09.2022 | 4,382 | 4,4783 | 4,3009 | 4,42 |
| 21.09.2022 | 4,42 | 4,4733 | 4,3795 | 4,4454 |
| 22.09.2022 | 4,4454 | 4,5518 | 4,4277 | 4,4403 |
| 25.09.2022 | 4,4403 | 4,5265 | 4,3111 | 4,5037 |
| 26.09.2022 | 4,159 | 4,2021 | 4,0551 | 4,0551 |
| 27.09.2022 | 3,865 | 3,9005 | 3,6496 | 3,6547 |
| 28.09.2022 | 3,6597 | 3,7231 | 3,4139 | 3,5558 |
| 29.09.2022 | 3,5761 | 3,7282 | 3,5406 | 3,68 |
| 02.10.2022 | 3,68 | 3,7459 | 3,6267 | 3,7155 |
| 03.10.2022 | 3,7231 | 3,7738 | 3,6901 | 3,7104 |
| 04.10.2022 | 3,7155 | 3,7788 | 3,68 | 3,7636 |
| 05.10.2022 | 3,7636 | 4,0526 | 3,7408 | 3,9436 |
| 06.10.2022 | 3,9486 | 3,9943 | 3,8726 | 3,9283 |
| 09.10.2022 | 4,0297 | 4,121 | 3,8295 | 3,9208 |
| 10.10.2022 | 3,9208 | 3,9233 | 3,7965 | 3,8143 |
| 11.10.2022 | 3,8143 | 3,8777 | 3,7713 | 3,7865 |
| 12.10.2022 | 3,7865 | 3,8168 | 3,7459 | 3,789 |
| 13.10.2022 | 3,8143 | 3,8523 | 3,7611 | 3,7865 |
| 16.10.2022 | 3,789 | 3,865 | 3,7865 | 3,8599 |
| 17.10.2022 | 3,8726 | 3,9081 | 3,8245 | 3,8777 |
| 18.10.2022 | 3,9056 | 3,9689 | 3,8168 | 3,8346 |
| 19.10.2022 | 3,8523 | 3,9334 | 3,7965 | 3,8599 |
| 20.10.2022 | 3,8625 | 3,9917 | 3,8042 | 3,9664 |
| 23.10.2022 | 4,0297 | 4,1387 | 3,9943 | 4,0804 |
| 24.10.2022 | 4,0956 | 4,2452 | 4,0601 | 4,1311 |
| 25.10.2022 | 4,1337 | 4,2097 | 4,1337 | 4,1692 |
| 26.10.2022 | 4,2072 | 4,2122 | 3,9968 | 4,0424 |
| 27.10.2022 | 4,0475 | 4,1235 | 4,0475 | 4,0551 |
| 30.10.2022 | 3,8042 | 3,9588 | 3,6496 | 3,9056 |
| 31.10.2022 | 3,9106 | 4,0069 | 3,8675 | 3,898 |
| 01.11.2022 | 3,9005 | 4,0754 | 3,9005 | 3,9892 |
| 02.11.2022 | 3,9892 | 4,0526 | 3,8929 | 3,9309 |
| 03.11.2022 | 3,9334 | 4,1184 | 3,9056 | 4,1159 |
| 06.11.2022 | 4,2021 | 4,2578 | 4,0652 | 4,1134 |
| 07.11.2022 | 4,1337 | 4,1717 | 4,0678 | 4,0754 |
| 08.11.2022 | 4,0956 | 4,2299 | 4,0804 | 4,1564 |
| 09.11.2022 | 4,1615 | 4,1818 | 4,0779 | 4,1032 |
| 10.11.2022 | 4,1235 | 4,2249 | 4,0931 | 4,1564 |
| 13.11.2022 | 4,1564 | 4,3972 | 4,1514 | 4,3339 |
| 14.11.2022 | 4,4606 | 4,524 | 4,1767 | 4,2325 |
| 15.11.2022 | 4,2452 | 4,2654 | 4,0399 | 4,0703 |
| 16.11.2022 | 4,0703 | 4,121 | 3,8675 | 4,0146 |
| 17.11.2022 | 4,0171 | 4,1615 | 3,9968 | 4,1539 |
| 20.11.2022 | 4,1945 | 4,2528 | 4,0982 | 4,1894 |
| 21.11.2022 | 4,2072 | 4,2578 | 4,1793 | 4,2147 |
| 22.11.2022 | 4,2477 | 4,2578 | 4,0551 | 4,1159 |
| 23.11.2022 | 4,1261 | 4,2299 | 4,1032 | 4,1818 |
| 24.11.2022 | 4,2021 | 4,3339 | 4,1692 | 4,3339 |
| 27.11.2022 | 4,42 | 4,5366 | 4,3516 | 4,3668 |
| 28.11.2022 | 4,3947 | 4,4099 | 4,2553 | 4,2604 |
| 29.11.2022 | 4,268 | 4,3415 | 4,2578 | 4,3288 |
| 30.11.2022 | 4,3567 | 4,486 | 4,3542 | 4,4226 |
| 01.12.2022 | 4,4682 | 4,7749 | 4,4327 | 4,6406 |
| 04.12.2022 | 4,7546 | 4,8839 | 4,6938 | 4,7292 |
| 05.12.2022 | 4,7774 | 4,7824 | 4,5772 | 4,7115 |
| 06.12.2022 | 4,7267 | 4,7622 | 4,3795 | 4,486 |
| 07.12.2022 | 4,486 | 4,5746 | 4,3161 | 4,5569 |
| 08.12.2022 | 4,562 | 4,638 | 4,5468 | 4,5898 |
| 11.12.2022 | 4,6279 | 4,7369 | 4,6279 | 4,7064 |
| 12.12.2022 | 4,7292 | 4,8889 | 4,6786 | 4,7495 |
| 13.12.2022 | 4,8002 | 4,8205 | 4,562 | 4,562 |
| 14.12.2022 | 4,5671 | 4,7292 | 4,486 | 4,6051 |
| 15.12.2022 | 4,6026 | 4,7318 | 4,5594 | 4,5823 |
| 18.12.2022 | 4,6355 | 4,6684 | 4,5696 | 4,6177 |
| 19.12.2022 | 4,6203 | 4,7394 | 4,6051 | 4,676 |
| 20.12.2022 | 4,6811 | 4,8965 | 4,6431 | 4,8965 |
| 21.12.2022 | 4,9422 | 5,0359 | 4,8965 | 4,932 |
| 22.12.2022 | 4,932 | 5,3248 | 4,8687 | 5,297 |
| 25.12.2022 | 5,2995 | 5,3274 | 5,0866 | 5,1956 |
| 26.12.2022 | 5,1956 | 5,3679 | 4,9371 | 5,2006 |
| 27.12.2022 | 5,2361 | 5,2438 | 4,9751 | 5,0207 |
| 28.12.2022 | 5,0232 | 5,3984 | 5,0207 | 5,297 |
| 29.12.2022 | 5,297 | 5,5099 | 5,226 | 5,3046 |