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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,6374
KAPANIŞ 1,6383

En Düşük

DÜŞÜK 1,1911

En Yüksek

YÜKSEK 3,0112
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221,27361,2891,26331,2787
03.01.20221,28391,35611,27871,3458
04.01.20221,35091,36121,321,3509
05.01.20221,33541,36641,31481,3354
06.01.20221,33541,34581,30451,3303
09.01.20221,33541,34061,31481,3251
10.01.20221,32511,33541,29941,3045
11.01.20221,30971,33541,30451,3251
12.01.20221,32511,37671,31481,3406
13.01.20221,34061,38181,32511,3612
16.01.20221,37151,39221,35091,3612
17.01.20221,36121,37151,29421,2942
18.01.20221,29941,31481,26331,3045
19.01.20221,32511,40761,321,387
20.01.20221,40761,52111,36641,4901
23.01.20221,52111,61391,50561,5984
24.01.20221,61391,61391,43861,4437
25.01.20221,44371,44371,37671,387
26.01.20221,36121,4541,34581,4437
27.01.20221,4541,47471,41281,4231
30.01.20221,42831,50561,42311,485
31.01.20221,50041,50561,44371,4437
01.02.20221,44891,45921,41281,4231
02.02.20221,41281,44371,36641,3818
03.02.20221,39221,44371,35611,4128
06.02.20221,39731,5521,37671,4747
07.02.20221,46951,49011,44371,454
08.02.20221,45921,47471,43341,4437
09.02.20221,44891,46951,43341,4489
10.02.20221,44371,47471,42311,454
13.02.20221,43861,4541,40761,4179
14.02.20221,42311,44371,41281,4334
15.02.20221,43341,50561,42311,4901
16.02.20221,50561,52111,44891,454
17.02.20221,46431,47981,43861,4592
20.02.20221,45921,47471,42311,4283
21.02.20221,37151,40251,35611,3922
22.02.20221,40251,41281,37671,3767
23.02.20221,26331,30451,24261,2426
24.02.20221,24261,31481,21691,2994
27.02.20221,28391,32511,26841,2994
28.02.20221,30451,321,27361,289
01.03.20221,29421,29941,27361,2787
02.03.20221,28391,31481,28391,289
03.03.20221,2891,29421,26331,2684
06.03.20221,25291,31481,25291,2684
07.03.20221,25811,28391,25811,2736
08.03.20221,27871,28391,26841,2736
09.03.20221,27871,29941,26841,2839
10.03.20221,28391,32511,27871,3045
13.03.20221,30451,33031,29421,3148
14.03.20221,31481,31481,2891,2942
15.03.20221,29421,30971,28391,2942
16.03.20221,29941,30451,28391,2994
17.03.20221,29941,30451,28391,2942
20.03.20221,29941,32511,29421,3148
21.03.20221,31481,44371,30451,4437
22.03.20221,43861,57261,37151,4489
23.03.20221,42831,47981,41281,4283
24.03.20221,42831,47981,41281,4592
27.03.20221,45921,47471,44371,4489
28.03.20221,44891,50561,43861,4643
29.03.20221,46431,49011,46431,4643
30.03.20221,46951,51081,46431,4695
31.03.20221,47981,50041,45921,4695
03.04.20221,47471,52111,46951,485
04.04.20221,49011,49011,43861,454
05.04.20221,4541,4541,41791,4231
06.04.20221,42311,43861,41281,4179
07.04.20221,41791,43861,41791,4231
10.04.20221,44891,45921,42311,4334
11.04.20221,43861,44371,41281,4231
12.04.20221,42831,50561,41791,4592
13.04.20221,46431,50041,4541,5004
14.04.20221,50561,60871,4851,5829
17.04.20221,60871,73761,60871,65
18.04.20221,66031,73761,60361,7118
19.04.20221,7171,83041,68091,7531
20.04.20221,75821,90261,73761,8201
21.04.20221,80471,86141,73761,7531
24.04.20221,75311,78921,69121,7376
25.04.20221,75311,80981,651,65
26.04.20221,651,70671,59331,6654
27.04.20221,67061,72221,66031,6809
28.04.20221,68091,70151,63451,6551
04.05.20221,67061,77371,67061,7273
05.05.20221,7171,76341,69121,7376
08.05.20221,75311,77891,7171,717
09.05.20221,72731,74281,64481,65
10.05.20221,6191,6191,4851,5211
11.05.20221,52111,52111,46431,5004
12.05.20221,51081,53141,46951,5004
15.05.20221,52111,52111,47471,4747
16.05.20221,4851,51591,4541,4798
17.05.20221,4851,50041,46431,4695
19.05.20221,47471,49531,4541,454
22.05.20221,46431,46951,41281,4179
23.05.20221,42311,44891,40761,4179
24.05.20221,42831,43861,27871,2787
25.05.20221,23751,28391,19111,222
26.05.20221,22721,24781,19621,2426
29.05.20221,24781,25291,22721,2426
30.05.20221,24781,24781,22721,2323
31.05.20221,24261,24261,21171,2169
01.06.20221,2221,22721,20141,2065
02.06.20221,2221,2221,19621,2065
05.06.20221,20141,21691,19621,2014
06.06.20221,20651,23751,19111,2272
07.06.20221,23751,34581,23751,3458
08.06.20221,3871,41281,24781,2942
09.06.20221,26331,29941,25811,2633
12.06.20221,27361,33031,27361,2839
13.06.20221,29421,321,25811,3097
14.06.20221,321,33541,2891,2994
15.06.20221,30451,30971,25291,2633
16.06.20221,26331,3871,25811,3715
19.06.20221,38181,3871,33541,3509
20.06.20221,35091,37671,33541,3767
21.06.20221,37151,44371,36121,4179
22.06.20221,42831,43341,39221,3922
23.06.20221,40251,40761,36641,3715
26.06.20221,35091,38181,33541,3715
27.06.20221,37671,39221,35091,3509
28.06.20221,35611,36121,2891,289
29.06.20221,2891,321,28391,3148
30.06.20221,31481,321,29941,3097
03.07.20221,321,32511,27361,2736
04.07.20221,27871,28391,23751,2478
05.07.20221,24781,36641,24781,32
06.07.20221,30971,34581,29941,3148
07.07.20221,31481,32511,30971,32
12.07.20221,321,35611,30971,3148
13.07.20221,31481,34581,28391,2942
17.07.20221,30971,321,29941,3097
18.07.20221,31481,321,29941,3097
19.07.20221,30971,321,29941,3148
20.07.20221,30971,36641,30971,3251
21.07.20221,34061,34581,321,32
24.07.20221,32511,34581,321,3406
25.07.20221,34061,36121,33031,3406
26.07.20221,34061,39221,33541,3612
27.07.20221,36641,37151,34061,3458
28.07.20221,34581,36641,34061,3458
31.07.20221,36641,3871,35091,3664
01.08.20221,36641,37151,33031,3303
02.08.20221,33541,37671,33541,3612
03.08.20221,36121,38181,35611,3664
04.08.20221,37151,38181,36121,3612
07.08.20221,36641,40251,36121,3715
08.08.20221,37671,40761,36641,3973
09.08.20221,40761,40761,37151,3767
10.08.20221,38181,41281,38181,3922
11.08.20221,39221,44891,39221,4128
14.08.20221,42311,47471,41791,4695
15.08.20221,47471,4851,40251,4179
16.08.20221,42311,45921,41791,4231
17.08.20221,42831,43341,39731,4128
18.08.20221,40761,52111,40251,4798
21.08.20221,47471,52111,44891,5056
22.08.20221,50561,59331,49011,5572
23.08.20221,56231,57781,50041,5468
24.08.20221,54681,61391,54681,5726
25.08.20221,58291,58291,53651,5468
28.08.20221,54681,64481,52111,619
30.08.20221,62931,66031,59841,6448
31.08.20221,64481,7171,62421,6861
01.09.20221,70151,78921,69121,7737
04.09.20221,79431,84071,74281,7582
05.09.20221,76341,8151,73761,8047
06.09.20221,80471,84071,77891,7995
07.09.20221,85111,85111,74791,7686
08.09.20221,70151,77371,70151,7531
11.09.20221,75311,76861,73251,7325
12.09.20221,73251,74281,651,65
13.09.20221,62421,70151,61391,6964
14.09.20221,70151,73761,67571,7222
15.09.20221,72221,73251,67571,6912
18.09.20221,70671,73251,67061,6706
19.09.20221,66031,69641,64481,6603
20.09.20221,66031,69121,65511,6757
21.09.20221,68091,68611,651,6757
22.09.20221,67061,72731,66541,7222
25.09.20221,72221,73761,69121,7015
26.09.20221,70151,70151,66541,6654
27.09.20221,66031,67571,57781,6087
28.09.20221,6191,67571,60361,6397
29.09.20221,64481,651,57781,6087
02.10.20221,61391,63451,59841,6087
03.10.20221,61391,6191,58291,5881
04.10.20221,59841,62421,58291,6087
05.10.20221,62421,63451,59841,619
06.10.20221,62421,651,6191,65
09.10.20221,67061,71181,66541,6861
10.10.20221,70151,75311,66541,717
11.10.20221,73251,75821,69121,7067
12.10.20221,71181,74281,651,6654
13.10.20221,67571,69121,66031,6706
16.10.20221,68091,70151,66541,6912
17.10.20221,70151,74281,67061,7376
18.10.20221,74791,79431,72731,7479
19.10.20221,75821,84591,75821,8459
20.10.20221,85621,95931,8151,9542
23.10.20221,982,03671,89751,9181
24.10.20221,93361,99031,89231,9645
25.10.20221,96972,02641,94391,9903
26.10.20221,99032,01091,89231,9387
27.10.20221,93362,00061,92841,9593
30.10.20221,99542,02641,96451,9903
31.10.20222,00062,03671,92321,9387
01.11.20221,93872,03151,90782,0212
02.11.20222,02642,12432,02122,0521
03.11.20222,06252,09861,97482,0057
06.11.20222,01092,06251,95932,0315
07.11.20222,04182,0471,98512,0006
08.11.20222,00572,02121,93871,949
09.11.20221,85621,89751,80471,8665
10.11.20221,8821,8821,82011,8356
13.11.20221,84071,9491,82011,9078
14.11.20221,91292,04181,8822,0109
15.11.20222,03152,15011,95932,1501
16.11.20222,15532,17071,982,0934
17.11.20222,1142,20682,05212,0676
20.11.20222,08822,22752,05212,1656
21.11.20222,26872,36672,24292,2996
22.11.20222,32032,40792,26362,3357
23.11.20222,36672,38212,27392,2893
24.11.20222,28932,35642,28422,3254
27.11.20222,33062,4442,32542,377
28.11.20222,38212,39762,25842,346
29.11.20222,36152,43892,35122,3976
30.11.20222,41822,48012,33062,3512
01.12.20222,36152,48532,35122,4234
04.12.20222,46462,66572,46462,6657
05.12.20222,82042,92872,66572,7637
06.12.20222,76372,83592,61422,6245
07.12.20222,60392,78432,57292,7482
08.12.20222,75342,85652,66572,7482
11.12.20222,81012,81532,73282,7482
12.12.20222,7742,88742,73792,8514
13.12.20222,85652,8722,60392,6709
14.12.20222,67092,93392,67092,774
15.12.20222,7742,80492,6762,707
18.12.20222,75342,76892,63482,6554
19.12.20222,66062,76372,65542,6915
20.12.20222,70182,74312,66062,6915
21.12.20222,69672,75342,66062,707
22.12.20222,7072,84622,67092,8204
25.12.20222,81532,98542,76372,9803
26.12.20222,98033,01122,78432,7895
27.12.20222,79982,80492,65542,7121
28.12.20222,7072,89262,68642,8926
29.12.20222,92352,94932,72242,7379