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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,0962
KAPANIŞ 4,0736
En Düşük
DÜŞÜK 2,6231
En Yüksek
YÜKSEK 5,9283
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,3882 | 5,4211 | 5,1981 | 5,2006 |
| 02.01.2023 | 5,2158 | 5,3198 | 5,1322 | 5,1677 |
| 03.01.2023 | 5,1703 | 5,2412 | 5,0739 | 5,1449 |
| 04.01.2023 | 5,1677 | 5,193 | 4,7546 | 4,7647 |
| 05.01.2023 | 4,7647 | 4,9016 | 4,5265 | 4,823 |
| 08.01.2023 | 4,8889 | 4,8889 | 4,5214 | 4,5518 |
| 09.01.2023 | 4,6076 | 4,6076 | 4,3795 | 4,382 |
| 10.01.2023 | 4,3922 | 4,4505 | 4,1337 | 4,1337 |
| 11.01.2023 | 4,1641 | 4,5468 | 4,0551 | 4,4986 |
| 12.01.2023 | 4,4961 | 4,5594 | 4,3922 | 4,4606 |
| 15.01.2023 | 4,4606 | 4,861 | 4,4505 | 4,7394 |
| 16.01.2023 | 4,7394 | 4,9041 | 4,709 | 4,7521 |
| 17.01.2023 | 4,7521 | 4,8914 | 4,6887 | 4,6887 |
| 18.01.2023 | 4,6887 | 4,7901 | 4,6633 | 4,7394 |
| 19.01.2023 | 4,7444 | 4,7901 | 4,6684 | 4,7673 |
| 22.01.2023 | 4,7724 | 4,8534 | 4,676 | 4,6988 |
| 23.01.2023 | 4,7014 | 4,7014 | 4,4226 | 4,4606 |
| 24.01.2023 | 4,5443 | 4,5443 | 4,2857 | 4,3592 |
| 25.01.2023 | 4,3694 | 4,4708 | 4,3035 | 4,3592 |
| 26.01.2023 | 4,3111 | 4,3465 | 4,1818 | 4,2705 |
| 29.01.2023 | 4,2705 | 4,3719 | 4,2021 | 4,2882 |
| 30.01.2023 | 4,2654 | 4,2654 | 4,0931 | 4,121 |
| 31.01.2023 | 4,121 | 4,1717 | 3,9283 | 3,9283 |
| 01.02.2023 | 3,9283 | 4,0829 | 3,713 | 3,8625 |
| 02.02.2023 | 3,865 | 4,1159 | 3,8422 | 4,1109 |
| 05.02.2023 | 4,1109 | 4,3035 | 4,0196 | 4,1793 |
| 06.02.2023 | 4,1793 | 4,5214 | 3,9689 | 3,9892 |
| 14.02.2023 | 4,2274 | 4,3871 | 4,0196 | 4,3085 |
| 15.02.2023 | 4,306 | 4,4961 | 3,9537 | 4,0171 |
| 16.02.2023 | 4,0272 | 4,1641 | 3,9638 | 4,1083 |
| 19.02.2023 | 4,1058 | 4,5189 | 4,0829 | 4,5189 |
| 20.02.2023 | 4,8154 | 4,97 | 4,8154 | 4,97 |
| 21.02.2023 | 5,2716 | 5,3603 | 4,4733 | 4,7546 |
| 22.02.2023 | 4,7546 | 5,0308 | 4,5189 | 4,8281 |
| 23.02.2023 | 4,8407 | 5,2716 | 4,7622 | 5,0689 |
| 26.02.2023 | 5,0689 | 5,2311 | 4,9067 | 4,9422 |
| 27.02.2023 | 5,0055 | 5,0765 | 4,7343 | 4,7901 |
| 28.02.2023 | 4,8636 | 4,8661 | 4,7546 | 4,7698 |
| 01.03.2023 | 4,5594 | 4,6026 | 4,3694 | 4,3871 |
| 02.03.2023 | 4,3871 | 4,4885 | 4,1261 | 4,2578 |
| 05.03.2023 | 4,2578 | 4,3719 | 4,2376 | 4,268 |
| 06.03.2023 | 4,2857 | 4,3212 | 4,2224 | 4,2224 |
| 07.03.2023 | 4,2325 | 4,2528 | 4,0652 | 4,1286 |
| 08.03.2023 | 4,2502 | 4,3136 | 4,1692 | 4,2198 |
| 09.03.2023 | 4,2325 | 4,2578 | 4,1058 | 4,1387 |
| 12.03.2023 | 4,1666 | 4,2046 | 4,0146 | 4,0348 |
| 13.03.2023 | 4,0348 | 4,1438 | 3,9917 | 3,9917 |
| 14.03.2023 | 4,0019 | 4,0374 | 3,8397 | 3,8548 |
| 15.03.2023 | 3,8675 | 3,9689 | 3,8675 | 3,9131 |
| 16.03.2023 | 3,9334 | 4,0095 | 3,8777 | 3,9081 |
| 19.03.2023 | 3,9081 | 3,9309 | 3,6242 | 3,6267 |
| 20.03.2023 | 3,6267 | 3,7028 | 3,4899 | 3,5355 |
| 21.03.2023 | 3,5533 | 3,6369 | 3,5304 | 3,5989 |
| 22.03.2023 | 3,6065 | 3,832 | 3,5812 | 3,6318 |
| 23.03.2023 | 3,6369 | 3,6977 | 3,5583 | 3,5862 |
| 26.03.2023 | 3,604 | 3,6395 | 3,5533 | 3,5634 |
| 27.03.2023 | 3,5634 | 3,571 | 3,4063 | 3,4291 |
| 28.03.2023 | 3,4468 | 3,4671 | 3,2948 | 3,3834 |
| 29.03.2023 | 3,3885 | 3,4975 | 3,3708 | 3,4139 |
| 30.03.2023 | 3,4139 | 3,4468 | 3,3049 | 3,3505 |
| 02.04.2023 | 3,3581 | 3,4215 | 3,1908 | 3,2643 |
| 03.04.2023 | 3,2871 | 3,3632 | 3,2542 | 3,3632 |
| 04.04.2023 | 3,3708 | 3,4443 | 3,3429 | 3,3531 |
| 05.04.2023 | 3,3556 | 3,4164 | 3,3226 | 3,3657 |
| 06.04.2023 | 3,3632 | 3,4849 | 3,3251 | 3,4595 |
| 09.04.2023 | 3,5609 | 3,5989 | 3,5102 | 3,5432 |
| 10.04.2023 | 3,5432 | 3,6369 | 3,5229 | 3,5862 |
| 11.04.2023 | 3,604 | 3,6141 | 3,5634 | 3,5735 |
| 12.04.2023 | 3,5735 | 3,609 | 3,5178 | 3,5178 |
| 13.04.2023 | 3,5381 | 3,5558 | 3,4696 | 3,495 |
| 16.04.2023 | 3,495 | 3,5634 | 3,4215 | 3,4367 |
| 17.04.2023 | 3,4341 | 3,4722 | 3,3961 | 3,4063 |
| 18.04.2023 | 3,4114 | 3,4367 | 3,3885 | 3,4088 |
| 19.04.2023 | 3,4139 | 3,4316 | 3,2441 | 3,4164 |
| 23.04.2023 | 3,4189 | 3,4823 | 3,3809 | 3,3936 |
| 24.04.2023 | 3,3936 | 3,4088 | 3,2871 | 3,2871 |
| 25.04.2023 | 3,1807 | 3,2618 | 3,1782 | 3,1959 |
| 26.04.2023 | 3,2061 | 3,2441 | 3,1047 | 3,2365 |
| 27.04.2023 | 3,5102 | 3,5583 | 3,4215 | 3,5583 |
| 01.05.2023 | 3,2948 | 3,3328 | 3,2035 | 3,2035 |
| 02.05.2023 | 3,0312 | 3,0413 | 2,8842 | 2,9146 |
| 03.05.2023 | 3,0662 | 3,0662 | 2,8388 | 2,8505 |
| 04.05.2023 | 2,8505 | 2,8796 | 2,7106 | 2,7281 |
| 07.05.2023 | 2,7339 | 2,763 | 2,6581 | 2,7339 |
| 08.05.2023 | 2,7339 | 2,8272 | 2,7106 | 2,7222 |
| 09.05.2023 | 2,7397 | 2,7805 | 2,6698 | 2,7106 |
| 10.05.2023 | 2,7106 | 2,8272 | 2,6989 | 2,8038 |
| 11.05.2023 | 2,8097 | 2,8913 | 2,7689 | 2,8446 |
| 14.05.2023 | 2,8272 | 2,9088 | 2,6231 | 2,833 |
| 15.05.2023 | 2,833 | 2,9146 | 2,833 | 2,8913 |
| 16.05.2023 | 2,8913 | 2,9554 | 2,798 | 2,8738 |
| 17.05.2023 | 2,8796 | 2,8971 | 2,7805 | 2,8038 |
| 21.05.2023 | 2,8038 | 2,8446 | 2,7455 | 2,7689 |
| 22.05.2023 | 2,7689 | 2,798 | 2,7281 | 2,7455 |
| 23.05.2023 | 2,7164 | 2,7805 | 2,7106 | 2,7339 |
| 24.05.2023 | 2,7339 | 2,8446 | 2,7222 | 2,7572 |
| 25.05.2023 | 2,7805 | 2,8213 | 2,7164 | 2,8155 |
| 28.05.2023 | 2,8388 | 2,9729 | 2,8388 | 2,9496 |
| 29.05.2023 | 2,9787 | 3,241 | 2,9496 | 3,241 |
| 30.05.2023 | 3,2935 | 3,5383 | 3,241 | 3,3051 |
| 31.05.2023 | 3,3809 | 3,48 | 3,346 | 3,3868 |
| 01.06.2023 | 3,4392 | 3,5441 | 3,3926 | 3,5325 |
| 04.06.2023 | 3,5908 | 3,6258 | 3,5033 | 3,5675 |
| 05.06.2023 | 3,585 | 3,5966 | 3,4392 | 3,4859 |
| 06.06.2023 | 3,4975 | 3,5558 | 3,4625 | 3,4917 |
| 07.06.2023 | 3,4917 | 3,5616 | 3,4276 | 3,4509 |
| 08.06.2023 | 3,4684 | 3,5033 | 3,4276 | 3,4625 |
| 11.06.2023 | 3,4975 | 3,7423 | 3,4742 | 3,7015 |
| 12.06.2023 | 3,7015 | 3,7132 | 3,4742 | 3,515 |
| 13.06.2023 | 3,5208 | 3,5441 | 3,3926 | 3,4334 |
| 14.06.2023 | 3,4392 | 3,48 | 3,4101 | 3,445 |
| 15.06.2023 | 3,4509 | 3,5092 | 3,3868 | 3,4159 |
| 18.06.2023 | 3,4159 | 3,4217 | 3,3285 | 3,3343 |
| 19.06.2023 | 3,3343 | 3,3518 | 3,2877 | 3,2993 |
| 20.06.2023 | 3,2993 | 3,4625 | 3,2643 | 3,3051 |
| 21.06.2023 | 3,3051 | 3,445 | 3,2702 | 3,4042 |
| 22.06.2023 | 3,4509 | 3,5208 | 3,4101 | 3,4917 |
| 25.06.2023 | 3,4975 | 3,55 | 3,48 | 3,5383 |
| 26.06.2023 | 3,5383 | 3,55 | 3,4859 | 3,5441 |
| 02.07.2023 | 3,5558 | 3,8939 | 3,5558 | 3,8939 |
| 03.07.2023 | 3,9056 | 4,0105 | 3,7831 | 3,8822 |
| 04.07.2023 | 3,9056 | 3,9638 | 3,7598 | 3,8531 |
| 05.07.2023 | 3,8589 | 4,028 | 3,8473 | 3,9697 |
| 06.07.2023 | 3,9755 | 4,3078 | 3,9347 | 4,1912 |
| 09.07.2023 | 4,232 | 4,2786 | 4,1446 | 4,1912 |
| 10.07.2023 | 4,2845 | 4,3894 | 4,0979 | 4,1504 |
| 11.07.2023 | 4,1504 | 4,1854 | 4,0105 | 4,1737 |
| 12.07.2023 | 4,1737 | 4,1912 | 4,0105 | 4,1271 |
| 13.07.2023 | 4,1504 | 4,162 | 4,0455 | 4,1096 |
| 16.07.2023 | 4,1271 | 4,2262 | 4,0863 | 4,1446 |
| 17.07.2023 | 4,2553 | 4,3602 | 4,1679 | 4,2087 |
| 18.07.2023 | 4,2145 | 4,3311 | 4,0863 | 4,2611 |
| 19.07.2023 | 4,3136 | 4,3835 | 4,2611 | 4,3311 |
| 20.07.2023 | 4,4593 | 4,6284 | 4,3661 | 4,4885 |
| 23.07.2023 | 4,5176 | 4,6167 | 4,3952 | 4,4768 |
| 24.07.2023 | 4,4943 | 4,5118 | 4,2611 | 4,2611 |
| 25.07.2023 | 4,2728 | 4,5176 | 4,2553 | 4,4535 |
| 26.07.2023 | 4,471 | 4,5468 | 4,3661 | 4,3894 |
| 27.07.2023 | 4,401 | 4,4535 | 4,3427 | 4,3777 |
| 30.07.2023 | 4,3777 | 4,5643 | 4,3602 | 4,506 |
| 31.07.2023 | 4,506 | 4,5468 | 4,3661 | 4,4244 |
| 01.08.2023 | 4,4244 | 4,4652 | 4,3719 | 4,3952 |
| 02.08.2023 | 4,401 | 4,5118 | 4,3719 | 4,436 |
| 03.08.2023 | 4,4652 | 4,6692 | 4,4477 | 4,6284 |
| 06.08.2023 | 4,6517 | 4,745 | 4,4943 | 4,5992 |
| 07.08.2023 | 4,6459 | 4,7974 | 4,5584 | 4,5876 |
| 08.08.2023 | 4,5992 | 4,6225 | 4,3835 | 4,4418 |
| 09.08.2023 | 4,4418 | 4,4593 | 4,2087 | 4,2087 |
| 10.08.2023 | 4,2087 | 4,3894 | 4,1446 | 4,3486 |
| 13.08.2023 | 4,3719 | 4,4418 | 4,2495 | 4,2611 |
| 14.08.2023 | 4,2611 | 4,3253 | 4,197 | 4,2553 |
| 15.08.2023 | 4,2611 | 4,3311 | 4,232 | 4,2786 |
| 16.08.2023 | 4,2786 | 4,3952 | 4,2436 | 4,3661 |
| 17.08.2023 | 4,401 | 4,4885 | 4,2903 | 4,3019 |
| 20.08.2023 | 4,3019 | 4,5817 | 4,1387 | 4,5643 |
| 21.08.2023 | 4,5701 | 4,7683 | 4,5701 | 4,7216 |
| 22.08.2023 | 4,7333 | 5,1938 | 4,7333 | 4,984 |
| 23.08.2023 | 5,0073 | 5,2638 | 4,5176 | 4,6225 |
| 24.08.2023 | 4,6225 | 4,914 | 4,5584 | 4,879 |
| 27.08.2023 | 4,8965 | 5,0597 | 4,8266 | 4,8266 |
| 28.08.2023 | 4,8266 | 4,8615 | 4,6867 | 4,745 |
| 30.08.2023 | 4,7624 | 4,879 | 4,7158 | 4,7333 |
| 31.08.2023 | 4,7741 | 5,0539 | 4,7216 | 4,9432 |
| 03.09.2023 | 5,0189 | 5,1122 | 4,9548 | 4,9723 |
| 04.09.2023 | 5,0189 | 5,0248 | 4,8324 | 4,8849 |
| 05.09.2023 | 4,9198 | 5,2871 | 4,879 | 5,2638 |
| 06.09.2023 | 5,2754 | 5,2929 | 5,0364 | 5,0831 |
| 07.09.2023 | 5,1064 | 5,1763 | 5,0014 | 5,0422 |
| 10.09.2023 | 5,0597 | 5,2113 | 4,8441 | 4,9373 |
| 11.09.2023 | 4,9548 | 5,0189 | 4,8615 | 4,9606 |
| 12.09.2023 | 4,9665 | 5,0714 | 4,8441 | 4,9606 |
| 13.09.2023 | 4,9548 | 4,9956 | 4,5817 | 4,8266 |
| 14.09.2023 | 4,8324 | 4,8907 | 4,7391 | 4,7858 |
| 17.09.2023 | 4,7858 | 4,8499 | 4,5643 | 4,6051 |
| 18.09.2023 | 4,6109 | 4,8091 | 4,5701 | 4,7624 |
| 19.09.2023 | 4,7799 | 4,914 | 4,7216 | 4,8207 |
| 20.09.2023 | 4,8266 | 4,9257 | 4,7216 | 4,8965 |
| 21.09.2023 | 4,9082 | 5,0539 | 4,9023 | 5,0073 |
| 24.09.2023 | 5,0131 | 5,1938 | 4,9956 | 5,0131 |
| 25.09.2023 | 5,0306 | 5,0947 | 4,8907 | 4,8907 |
| 26.09.2023 | 4,8965 | 4,9665 | 4,8441 | 4,9082 |
| 27.09.2023 | 4,9082 | 5,392 | 4,8849 | 5,1763 |
| 28.09.2023 | 5,1821 | 5,6077 | 5,1297 | 5,6018 |
| 01.10.2023 | 5,6543 | 5,9283 | 5,5377 | 5,6018 |
| 02.10.2023 | 5,6135 | 5,7009 | 5,4211 | 5,4794 |
| 03.10.2023 | 5,4911 | 5,6077 | 5,4095 | 5,4386 |
| 04.10.2023 | 5,4911 | 5,5377 | 5,3046 | 5,4386 |
| 05.10.2023 | 5,4386 | 5,5844 | 5,392 | 5,5727 |
| 08.10.2023 | 5,4678 | 5,4794 | 5,1122 | 5,223 |
| 09.10.2023 | 5,223 | 5,4211 | 5,1938 | 5,2987 |
| 10.10.2023 | 5,3104 | 5,3745 | 5,1588 | 5,1821 |
| 11.10.2023 | 5,1647 | 5,2812 | 4,9198 | 5,0364 |
| 12.10.2023 | 5,0189 | 5,0189 | 4,8382 | 4,8615 |
| 15.10.2023 | 4,8849 | 4,9665 | 4,6459 | 4,6459 |
| 16.10.2023 | 4,6459 | 4,879 | 4,5817 | 4,8033 |
| 17.10.2023 | 4,7799 | 4,7799 | 4,5409 | 4,5468 |
| 18.10.2023 | 4,5584 | 4,6983 | 4,5468 | 4,5643 |
| 19.10.2023 | 4,5584 | 4,6051 | 4,3311 | 4,3369 |
| 22.10.2023 | 4,3369 | 4,506 | 4,3078 | 4,4593 |
| 23.10.2023 | 4,506 | 4,7333 | 4,4652 | 4,64 |
| 24.10.2023 | 4,5817 | 4,7042 | 4,3194 | 4,3194 |
| 25.10.2023 | 4,3194 | 4,5001 | 4,2436 | 4,4244 |
| 26.10.2023 | 4,4302 | 4,5118 | 4,2786 | 4,471 |
| 29.10.2023 | 4,3894 | 4,4127 | 4,2436 | 4,2903 |
| 30.10.2023 | 4,3136 | 4,3427 | 4,1271 | 4,1679 |
| 31.10.2023 | 4,1679 | 4,2087 | 3,9638 | 4,0863 |
| 01.11.2023 | 4,1096 | 4,1504 | 4,0513 | 4,0804 |
| 02.11.2023 | 4,0804 | 4,1329 | 4,0455 | 4,0979 |
| 05.11.2023 | 4,1854 | 4,2611 | 4,1387 | 4,2436 |
| 06.11.2023 | 4,1271 | 4,162 | 3,9813 | 4,0455 |
| 07.11.2023 | 4,0571 | 4,1387 | 4,0396 | 4,0921 |
| 08.11.2023 | 4,0863 | 4,0863 | 3,9872 | 4,0163 |
| 09.11.2023 | 4,0221 | 4,0571 | 3,9872 | 4,0047 |
| 12.11.2023 | 4,0105 | 4,0688 | 3,8123 | 3,8939 |
| 13.11.2023 | 3,8939 | 3,9405 | 3,8123 | 3,8589 |
| 14.11.2023 | 3,8648 | 3,958 | 3,8648 | 3,8822 |
| 15.11.2023 | 3,8822 | 3,9872 | 3,8764 | 3,958 |
| 16.11.2023 | 3,9638 | 3,993 | 3,9056 | 3,9697 |
| 19.11.2023 | 3,993 | 4,1737 | 3,993 | 4,1329 |
| 20.11.2023 | 4,1446 | 4,2145 | 4,0804 | 4,1271 |
| 21.11.2023 | 4,1329 | 4,1737 | 4,0804 | 4,1037 |
| 22.11.2023 | 4,1037 | 4,1329 | 4,0513 | 4,0629 |
| 23.11.2023 | 4,0629 | 4,0921 | 3,9988 | 4,0396 |
| 26.11.2023 | 4,0396 | 4,1912 | 4,0396 | 4,1271 |
| 27.11.2023 | 4,1329 | 4,1329 | 4,0513 | 4,0746 |
| 28.11.2023 | 4,0746 | 4,1096 | 3,9522 | 3,9872 |
| 29.11.2023 | 3,993 | 4,0105 | 3,8997 | 3,923 |
| 30.11.2023 | 3,9464 | 3,993 | 3,8648 | 3,9872 |
| 03.12.2023 | 3,9872 | 3,9988 | 3,8881 | 3,9056 |
| 04.12.2023 | 3,9056 | 3,9755 | 3,8881 | 3,9056 |
| 05.12.2023 | 3,9056 | 3,9114 | 3,719 | 3,719 |
| 06.12.2023 | 3,7249 | 3,7715 | 3,6549 | 3,7365 |
| 07.12.2023 | 3,7482 | 3,8414 | 3,7482 | 3,789 |
| 10.12.2023 | 3,789 | 3,8006 | 3,6141 | 3,6316 |
| 11.12.2023 | 3,6374 | 3,6666 | 3,5092 | 3,5908 |
| 12.12.2023 | 3,5908 | 3,6083 | 3,48 | 3,4859 |
| 13.12.2023 | 3,515 | 3,6141 | 3,4742 | 3,5675 |
| 14.12.2023 | 3,923 | 3,923 | 3,6083 | 3,6491 |
| 17.12.2023 | 3,6607 | 3,7015 | 3,4975 | 3,515 |
| 18.12.2023 | 3,59 | 3,59 | 3,21 | 3,26 |
| 19.12.2023 | 3,27 | 3,58 | 3,26 | 3,58 |
| 20.12.2023 | 3,58 | 3,93 | 3,46 | 3,48 |
| 21.12.2023 | 3,48 | 3,67 | 3,32 | 3,33 |
| 24.12.2023 | 3,33 | 3,33 | 3,02 | 3,11 |
| 25.12.2023 | 3,15 | 3,2 | 3,05 | 3,13 |
| 26.12.2023 | 3,13 | 3,28 | 3,12 | 3,17 |
| 27.12.2023 | 3,18 | 3,35 | 3,17 | 3,3 |
| 28.12.2023 | 3,38 | 3,56 | 3,27 | 3,54 |