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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,2795
KAPANIŞ 1,2786

En Düşük

DÜŞÜK 0,8405

En Yüksek

YÜKSEK 1,6345
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20211,47221,57421,40261,4623
04.01.20211,44241,47221,37021,3802
05.01.20211,41011,49211,41011,4424
06.01.20211,44241,49211,39761,4125
07.01.20211,41751,43491,36781,3752
10.01.20211,37521,45481,34291,3628
11.01.20211,34291,38521,28571,3056
12.01.20211,31061,31551,26081,2658
13.01.20211,26581,27331,20611,2161
14.01.20211,21861,33051,18131,3056
17.01.20211,30561,34041,25841,2634
18.01.20211,25591,30561,22361,2435
19.01.20211,23351,25841,23351,2335
20.01.20211,23351,29321,23351,2584
21.01.20211,25841,27331,22851,2509
24.01.20211,25341,33791,25341,333
25.01.20211,3331,40011,27831,3653
26.01.20211,36531,36781,2361,2534
27.01.20211,21861,28071,15891,2733
28.01.20211,24351,26581,19371,236
31.01.20211,23851,28071,21861,2459
01.02.20211,25091,30561,24091,3031
02.02.20211,32051,36531,31551,3479
03.02.20211,34791,35041,29321,3006
04.02.20211,31551,31811,28321,2932
07.02.20211,30061,30311,26831,2708
08.02.20211,27081,27831,24591,2509
09.02.20211,25591,28071,24091,2634
10.02.20211,26341,31551,24841,2658
11.02.20211,26831,29321,25341,2584
14.02.20211,26341,28571,24591,2559
15.02.20211,25841,26831,19621,226
16.02.20211,22851,26081,21861,2584
17.02.20211,26081,28821,24841,2509
18.02.20211,25091,26831,22851,2435
21.02.20211,24351,24841,18881,1912
22.02.20211,19371,19621,10671,129
23.02.20211,11911,23851,06191,0619
24.02.20210,9591,16530,9591,1653
25.02.20211,05191,1241,05191,0879
28.02.20211,08791,13951,03641,1137
01.03.20211,10861,10861,0571,057
02.03.20211,04151,07761,03641,0467
03.03.20211,03641,11891,01581,0828
04.03.20211,05191,07761,04151,0725
07.03.20211,07251,12921,0571,1137
08.03.20211,11891,2221,09831,222
09.03.20211,34061,34061,24781,3148
10.03.20211,29941,39221,23751,3664
11.03.20211,36121,36641,31481,3406
14.03.20211,34061,37671,27871,3509
15.03.20211,36641,4541,35091,4025
16.03.20211,40251,40251,35091,3818
17.03.20211,38181,44371,38181,4334
18.03.20211,43341,46951,41281,4695
21.03.20211,37151,4541,32511,3818
22.03.20211,38181,41791,27361,3664
23.03.20211,36121,36641,29421,32
24.03.20211,32511,36121,30971,3303
25.03.20211,33031,35611,26841,3148
28.03.20211,321,33031,25291,2581
29.03.20211,25811,36121,18081,3458
30.03.20211,34061,37151,321,32
31.03.20211,31481,35091,25291,3148
01.04.20211,31481,32511,26331,2684
04.04.20211,26841,28391,23751,2375
05.04.20211,23231,27361,20651,2117
06.04.20211,20651,28391,18591,2684
07.04.20211,26841,27871,22721,2323
08.04.20211,22721,24781,18591,2065
11.04.20211,20651,20651,10341,1034
12.04.20211,10341,11891,02091,057
13.04.20211,06731,10861,06221,0725
14.04.20211,08281,17561,07761,1704
15.04.20211,12921,14981,06731,1034
18.04.20211,09831,10861,03641,0364
19.04.20211,04671,05190,95391,0158
20.04.20211,01061,01060,91780,923
21.04.20210,9230,96420,84050,959
25.04.20210,95391,03120,9231,0003
26.04.20211,00031,06220,97970,9951
27.04.20211,00031,01580,94870,959
28.04.20210,96940,97450,94870,9642
29.04.20210,96421,00030,92810,99
02.05.20210,991,02090,97450,9951
03.05.20211,00541,03640,99510,9951
04.05.20210,99511,00540,93330,9694
05.05.20210,97450,97970,94870,959
06.05.20210,9590,96420,93330,959
09.05.20210,95390,9590,93840,9436
10.05.20210,94360,96420,92810,9487
11.05.20210,95390,9590,94360,9487
16.05.20210,94361,03120,93841,0054
17.05.20211,00541,03640,991,0054
19.05.20211,00031,03120,95391,0312
20.05.20211,02091,02610,990,9951
23.05.20210,990,99510,9590,9797
24.05.20210,97450,97970,92810,9333
25.05.20210,93840,9590,91260,9487
26.05.20210,94870,95390,93330,9436
27.05.20210,94360,94870,89720,9436
30.05.20210,93840,990,9230,9745
31.05.20210,96941,00540,95390,9694
01.06.20210,96420,97970,94360,9642
02.06.20210,96940,96940,93330,9487
03.06.20210,94870,96420,93840,959
06.06.20210,9590,99510,94360,9951
07.06.20210,990,99510,97970,99
08.06.20210,98480,990,97450,9797
09.06.20211,03121,07761,01061,0776
10.06.20211,07761,17561,04671,0983
13.06.20211,07761,10341,0571,0725
14.06.20211,07761,09831,03641,057
15.06.20211,06221,06221,01061,0158
16.06.20211,02611,11371,02611,1137
17.06.20211,11371,20651,08281,1395
20.06.20211,1551,18591,11371,1601
21.06.20211,17041,18081,11371,1292
22.06.20211,12921,19111,1241,1704
23.06.20211,16531,20651,16011,1808
24.06.20211,17561,21691,16531,2169
27.06.20211,21171,24781,17041,2014
28.06.20211,19621,23231,16011,2014
29.06.20211,20651,21691,17041,1859
30.06.20211,19111,28391,14471,2478
01.07.20211,25291,30451,24781,289
04.07.20211,27871,2891,25291,2736
05.07.20211,27361,30451,23751,2529
06.07.20211,25291,27871,21691,222
07.07.20211,2221,2221,10341,124
08.07.20211,1241,14471,07251,1034
11.07.20211,10341,11371,06731,0673
12.07.20211,07251,08791,03641,0776
13.07.20211,07251,11371,07251,0931
15.07.20211,09311,18081,08791,1447
18.07.20211,1551,16531,13441,1395
25.07.20211,14471,1551,09831,1034
26.07.20211,09831,21171,08281,2117
27.07.20211,24261,30451,21691,2323
28.07.20211,24261,31481,21171,2736
29.07.20211,27871,39731,26331,3973
01.08.20211,44371,53651,26331,2684
02.08.20211,26841,39221,24781,3922
03.08.20211,39731,53141,34061,5314
04.08.20211,54681,63451,40761,4386
05.08.20211,44371,4541,37671,3973
08.08.20211,39731,41281,33031,3303
09.08.20211,33541,43341,30451,3612
10.08.20211,36121,39731,32511,3406
11.08.20211,34581,39731,32511,3715
12.08.20211,38181,45921,36641,4231
15.08.20211,42311,53651,42311,5056
16.08.20211,51081,58291,46431,5159
17.08.20211,53141,55721,4851,5262
18.08.20211,52621,59841,50561,5675
19.08.20211,53141,53651,46951,485
22.08.20211,49531,50041,42311,4386
23.08.20211,44371,47981,40251,4386
24.08.20211,44891,51081,44371,4695
25.08.20211,47471,47981,40251,4128
26.08.20211,41281,41791,37151,4025
30.08.20211,40761,43861,37671,4076
31.08.20211,41281,42831,3871,3973
01.09.20211,40251,40761,34061,3818
02.09.20211,3871,39731,36641,387
05.09.20211,39221,40251,36641,3715
06.09.20211,37671,46431,36121,4231
07.09.20211,42311,47471,38181,3973
08.09.20211,38181,41281,31481,387
09.09.20211,39731,40251,37151,3818
12.09.20211,38181,39731,37151,3767
13.09.20211,38181,3871,36121,3664
14.09.20211,36641,37151,31481,3251
15.09.20211,33541,34061,29941,3045
16.09.20211,30971,33031,2891,32
19.09.20211,33031,33031,26841,289
20.09.20211,2891,30971,24261,2581
21.09.20211,25811,27871,24781,2633
22.09.20211,26841,321,25811,2787
23.09.20211,26841,29941,24781,2736
26.09.20211,27871,2891,25811,2633
27.09.20211,26331,27871,20141,2323
28.09.20211,24261,34061,2221,32
29.09.20211,33541,40251,30971,3767
30.09.20211,36641,37671,33031,3354
03.10.20211,35091,42831,34061,4025
04.10.20211,39221,40761,35091,3509
05.10.20211,34581,41791,34061,387
06.10.20211,40251,42831,35611,4076
07.10.20211,41791,43861,37151,4025
10.10.20211,39731,50041,39731,4695
11.10.20211,46431,50561,44371,4592
12.10.20211,46431,59331,45921,5108
13.10.20211,49011,58291,47981,5365
14.10.20211,54171,56751,50041,5056
17.10.20211,52111,5521,47471,4953
18.10.20211,50041,50561,44891,454
19.10.20211,44891,51081,43341,485
20.10.20211,49531,49531,43341,4798
21.10.20211,46951,51591,46951,5056
24.10.20211,49531,51591,47471,4747
25.10.20211,47471,59331,46951,5778
26.10.20211,58291,62421,54681,5829
27.10.20211,57261,59841,5521,5726
31.10.20211,57261,60361,56231,5829
01.11.20211,58291,59841,51591,5468
02.11.20211,53141,56231,45921,5108
03.11.20211,51081,56751,51081,5417
04.11.20211,55721,55721,51591,5417
07.11.20211,53651,57781,53141,5314
08.11.20211,52111,54171,4851,5108
09.11.20211,42311,47471,38181,4437
10.11.20211,42831,47471,41791,4334
11.11.20211,43861,43861,36121,3664
14.11.20211,37151,40761,36121,3767
15.11.20211,37671,41281,36121,387
16.11.20211,39221,46431,3871,4179
17.11.20211,42311,44371,3871,4334
18.11.20211,43341,50041,43341,4747
21.11.20211,47471,52621,46951,4798
22.11.20211,49011,50041,41791,454
23.11.20211,46431,50041,44371,454
24.11.20211,4541,49531,44371,4592
25.11.20211,44891,44891,39221,4179
28.11.20211,41791,42831,40251,4231
29.11.20211,41281,46431,40761,454
30.11.20211,45921,47471,42311,4283
01.12.20211,43341,4851,42311,485
02.12.20211,50561,53141,47471,5056
05.12.20211,51591,53141,4851,5056
06.12.20211,51591,56751,49011,5262
07.12.20211,53141,54681,4851,5004
08.12.20211,50561,62421,49011,552
09.12.20211,54681,59841,52111,5829
12.12.20211,60871,6191,55721,5623
13.12.20211,57261,60871,54171,5675
14.12.20211,57781,58811,47981,4953
15.12.20211,50561,55721,50561,5468
16.12.20211,5521,57781,39221,3922
19.12.20211,37671,42831,25291,3045
20.12.20211,35091,37671,27871,3148
21.12.20211,26331,33541,26331,2736
22.12.20211,29421,30971,23231,2684
23.12.20211,28391,2891,24781,2787
26.12.20211,28391,29421,24781,2633
27.12.20211,26841,27361,2221,2375
28.12.20211,23751,26331,21691,2529
29.12.20211,25291,28391,24261,2633
30.12.20211,26841,27871,23751,2581