Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
EMEK ELEKTRİK ENDÜSTRİSİ A.Ş. logosu
EMKEL
EMEK ELEKTRİK ENDÜSTRİSİ A.Ş.
18:10:00
19.88 ₺
-0.720 (%-3.50)
Önceki Kapanış: 20.6·
Volatilite: 4.470
Düşük₺19.78
Yüksek₺20.7
AL19.87
SAT19.88

Piyasa Verileri

Spot Piyasa
A:19.87
S:19.88
Önceki haftaya göre (WoW)
-4.51%
Önceki aya göre (MoM)
-9.06%
Yılbaşından bugüne (YTD)
-42.38%
Önceki yıla göre (YoY)
-52.21%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

EMKEL: EMEK ELEKTRİK ENDÜSTRİSİ A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,3172
KAPANIŞ 0,3158

En Düşük

DÜŞÜK 0,2114

En Yüksek

YÜKSEK 0,4412
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20180,39190,39680,37950,3968
02.01.20180,39680,40670,38450,3869
03.01.20180,38690,39430,38690,3894
04.01.20180,39190,40910,38690,4017
07.01.20180,40420,40670,39430,3968
08.01.20180,39680,39930,38940,3894
09.01.20180,39190,39430,38450,3869
10.01.20180,38940,39430,38450,3869
11.01.20180,38940,39190,38450,3869
14.01.20180,38690,39190,36970,3721
15.01.20180,36970,37710,35740,3746
16.01.20180,37460,3820,36970,3771
17.01.20180,37950,38450,36970,3795
18.01.20180,37710,38690,36720,3869
21.01.20180,39430,43130,39430,4264
22.01.20180,43130,43380,40910,414
23.01.20180,41160,4140,40170,4017
24.01.20180,40170,40670,39430,3968
25.01.20180,39930,41650,38940,3919
28.01.20180,39430,40170,38940,3968
29.01.20180,39930,40420,39430,3968
30.01.20180,39930,41160,39430,3993
31.01.20180,40170,40670,38940,3919
01.02.20180,39430,39680,37950,3845
04.02.20180,38450,40670,37460,3968
05.02.20180,38940,39190,37210,3919
06.02.20180,39680,40420,38690,3894
07.02.20180,38940,39930,37950,3943
08.02.20180,38940,39680,38450,3869
11.02.20180,38940,39680,38690,3894
12.02.20180,39190,40170,38690,3869
13.02.20180,39190,40420,38450,3943
14.02.20180,39930,40910,39680,4017
15.02.20180,40420,41160,39430,4116
18.02.20180,43130,44120,41650,4264
19.02.20180,41650,42640,38450,3869
20.02.20180,39430,40170,38940,3919
21.02.20180,39430,40420,39190,4017
22.02.20180,40170,40420,39430,3993
25.02.20180,40170,40170,39190,3943
26.02.20180,39430,40670,38940,3919
27.02.20180,39190,39430,38940,3894
28.02.20180,39190,39190,38690,3894
01.03.20180,38940,39430,38450,3894
04.03.20180,39190,39930,38690,3869
05.03.20180,38940,39430,38450,3845
06.03.20180,38690,38690,37950,3845
07.03.20180,38450,38940,3820,3845
08.03.20180,38690,38940,3820,382
11.03.20180,38450,38690,3820,3845
12.03.20180,3820,3820,36720,3746
13.03.20180,37710,38940,37460,3771
14.03.20180,37950,3820,37460,3771
15.03.20180,37710,37950,36970,3746
18.03.20180,37710,3820,36720,3721
19.03.20180,36970,38690,36970,3795
20.03.20180,3820,39680,37710,3919
21.03.20180,40170,40670,39680,4067
22.03.20180,40420,40420,38940,3943
25.03.20180,39680,41160,39430,4042
26.03.20180,40910,42640,40170,4017
27.03.20180,39930,39930,37950,3845
28.03.20180,38450,38940,3820,382
29.03.20180,38450,40170,38450,3919
01.04.20180,39430,39680,38450,3869
02.04.20180,38690,38940,38450,3869
03.04.20180,38940,38940,37950,382
04.04.20180,38450,39190,37710,3845
05.04.20180,3820,38940,37950,382
08.04.20180,38450,38690,37210,3746
09.04.20180,37710,37710,3450,3524
10.04.20180,34750,35240,31550,3376
11.04.20180,33760,35240,33270,3524
12.04.20180,35240,36470,34750,3647
15.04.20180,37210,37950,36720,3746
16.04.20180,37710,37710,34750,3574
17.04.20180,35490,36720,34010,3672
18.04.20180,36720,36970,35740,3598
19.04.20180,36230,36230,35740,3574
23.04.20180,35740,35980,35240,3549
24.04.20180,35490,35490,34010,3426
25.04.20180,350,350,33520,3376
26.04.20180,33760,35240,33270,3475
29.04.20180,34750,37950,3450,3524
01.05.20180,350,35490,33760,345
02.05.20180,34750,34750,33270,3352
03.05.20180,33520,34750,33030,3376
06.05.20180,33760,34260,33030,3327
07.05.20180,33520,34010,31550,3204
08.05.20180,31790,31790,28830,3007
09.05.20180,30310,30810,29580,3081
10.05.20180,30560,3130,30070,3007
13.05.20180,30310,3130,30070,3081
14.05.20180,30070,31060,30070,3081
15.05.20180,31060,33520,30070,313
16.05.20180,3130,31790,30810,3081
17.05.20180,31060,32780,30070,3106
20.05.20180,30810,31550,30560,3081
21.05.20180,30810,31550,30310,3081
22.05.20180,30560,30810,29580,3007
23.05.20180,30560,30810,28590,2908
24.05.20180,29330,29580,28830,2883
27.05.20180,29330,30070,29080,3007
28.05.20180,30070,30810,29330,3007
29.05.20180,30070,30560,29580,2982
30.05.20180,30070,30310,29330,2933
31.05.20180,29330,29580,28590,2883
03.06.20180,28830,30810,28830,2982
04.06.20180,30070,30810,29080,2908
05.06.20180,29330,29330,28340,2908
06.06.20180,29330,29820,28830,2933
07.06.20180,29330,29820,28590,2958
10.06.20180,30070,30810,28590,2933
11.06.20180,29580,30310,29080,2933
12.06.20180,29080,29080,28590,2883
13.06.20180,28590,29080,28340,2908
17.06.20180,29580,29580,28340,2859
18.06.20180,28340,29330,2810,2933
19.06.20180,29820,30560,28830,2958
20.06.20180,30070,30070,29330,2958
21.06.20180,29840,30340,29340,296
24.06.20180,30590,30840,29340,2934
25.06.20180,2960,30590,29340,2984
26.06.20180,29840,30840,2960,3084
27.06.20180,30840,31830,30340,3133
28.06.20180,31330,32080,31090,3158
01.07.20180,31580,31830,31090,3183
02.07.20180,31830,33320,31330,3158
03.07.20180,31830,32830,31580,3258
04.07.20180,32830,33570,32080,3258
05.07.20180,32580,33080,32080,3233
08.07.20180,32580,33320,32330,3283
09.07.20180,32080,32830,31580,3283
10.07.20180,32830,35810,31830,3308
11.07.20180,34320,35810,31090,3332
12.07.20180,33570,33820,31830,3233
15.07.20180,32330,32580,31330,3183
16.07.20180,31830,32080,31330,3158
17.07.20180,31580,31830,30840,3109
18.07.20180,31330,31330,30840,3109
19.07.20180,31090,31580,30840,3109
22.07.20180,31090,32580,31090,3208
23.07.20180,32080,32080,30840,3109
24.07.20180,31330,32330,31090,3183
25.07.20180,31830,32830,31090,3158
26.07.20180,31090,31580,31090,3133
29.07.20180,31330,32080,31330,3158
30.07.20180,31330,32080,31330,3133
31.07.20180,31330,31830,31330,3158
01.08.20180,31090,31090,30090,3034
02.08.20180,30340,31330,30340,3109
05.08.20180,30840,33320,30590,3158
06.08.20180,31330,31830,30590,3109
07.08.20180,31090,31330,30590,3084
08.08.20180,30590,31090,30090,3059
09.08.20180,30090,30090,26610,2785
12.08.20180,27110,2860,26360,2835
13.08.20180,2860,30340,28350,2934
14.08.20180,30090,30340,2810,281
15.08.20180,2810,28850,27610,2761
16.08.20180,27350,27610,25620,2636
19.08.20180,26360,26860,26360,2661
26.08.20180,26860,2810,26860,281
27.08.20180,27610,2860,27610,2835
28.08.20180,2810,29340,27350,281
30.08.20180,27610,2810,27350,2785
02.09.20180,27610,28350,27610,281
03.09.20180,2810,2860,27850,281
04.09.20180,2810,29340,27850,286
05.09.20180,28350,2910,28350,2885
06.09.20180,28850,30090,28350,296
09.09.20180,2960,2960,28350,2835
10.09.20180,28350,28850,27850,2885
11.09.20180,28850,30090,2860,291
12.09.20180,2910,2910,27610,2885
13.09.20180,28850,31330,2860,2984
16.09.20180,29840,30590,29340,2934
17.09.20180,2910,30090,28850,2934
18.09.20180,29340,29340,28850,291
19.09.20180,29340,2960,2860,2885
20.09.20180,28850,29340,2860,2885
23.09.20180,28850,29340,2860,2885
24.09.20180,28850,2960,28850,2885
25.09.20180,2910,2910,28350,286
26.09.20180,2860,2910,2860,291
27.09.20180,2910,2910,2860,2885
30.09.20180,28850,28850,28350,2835
01.10.20180,28350,2860,27850,281
02.10.20180,27850,2810,27610,281
03.10.20180,27610,2810,26110,2686
04.10.20180,27350,27350,26110,2661
07.10.20180,26360,26860,26110,2686
08.10.20180,26860,27850,26610,2686
09.10.20180,27110,27110,26110,2661
10.10.20180,26110,26860,25620,2586
11.10.20180,26110,27350,25620,2735
14.10.20180,27610,28350,27350,2761
15.10.20180,27850,27850,27110,2711
16.10.20180,27350,27350,26860,2711
17.10.20180,27110,27110,26360,2686
18.10.20180,26860,27110,26360,2636
21.10.20180,26610,26860,25860,2611
22.10.20180,25620,25860,24120,2537
23.10.20180,25120,25620,24370,2462
24.10.20180,24370,24620,23870,2437
25.10.20180,24370,24620,23630,2363
29.10.20180,23630,23870,21880,2263
30.10.20180,22630,23130,21140,2139
31.10.20180,21390,22630,21390,2214
01.11.20180,22380,22630,22140,2263
04.11.20180,22880,22880,22380,2263
05.11.20180,22880,22880,22140,2238
06.11.20180,22380,24620,21880,2313
07.11.20180,22880,23630,22630,2263
08.11.20180,22630,22880,22140,2263
11.11.20180,22630,22880,22140,2214
12.11.20180,22140,22380,21880,2214
13.11.20180,22140,22630,22140,2238
14.11.20180,22380,23130,22380,2238
15.11.20180,22880,23630,22630,2313
18.11.20180,23630,24120,22880,2412
19.11.20180,24120,26360,23870,2462
20.11.20180,25120,25370,24120,2462
21.11.20180,24620,24870,24120,2437
22.11.20180,24120,25120,24120,2437
25.11.20180,24620,25860,24120,2462
26.11.20180,24620,25120,24620,2462
27.11.20180,24870,25120,24370,2462
28.11.20180,24870,25120,24370,2462
29.11.20180,24620,24870,24370,2487
02.12.20180,24870,26110,24870,2512
03.12.20180,25120,26860,24870,2562
04.12.20180,25620,26110,25120,2562
05.12.20180,25860,26360,25370,2562
06.12.20180,25620,27350,25370,2686
09.12.20180,27850,30090,27610,286
10.12.20180,2860,2860,26860,2735
11.12.20180,27350,27350,24870,2487
12.12.20180,24870,26360,24870,2537
13.12.20180,25370,25370,24120,2462
16.12.20180,24870,25120,24370,2462
17.12.20180,24620,25120,24370,2487
18.12.20180,25120,25370,24620,2487
19.12.20180,24870,24870,24370,2462
20.12.20180,24620,24870,24370,2437
23.12.20180,24620,24870,24370,2462
24.12.20180,24370,24870,24120,2437
25.12.20180,24620,24620,24120,2412
26.12.20180,24370,24870,24120,2437
27.12.20180,24370,24620,23870,2412
30.12.20180,24120,24620,24120,2437