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
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%
EMKEL: EMEK ELEKTRİK ENDÜSTRİSİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,0076
KAPANIŞ 10,0255
En Düşük
DÜŞÜK 1,8304
En Yüksek
YÜKSEK 22,9552
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 2,7689 | 2,8204 | 2,7431 | 2,7637 |
| 02.01.2023 | 2,7637 | 2,774 | 2,609 | 2,6193 |
| 03.01.2023 | 2,6245 | 2,64 | 2,5007 | 2,5162 |
| 04.01.2023 | 2,5265 | 2,5317 | 2,2687 | 2,2687 |
| 05.01.2023 | 2,2687 | 2,3667 | 2,1553 | 2,3306 |
| 08.01.2023 | 2,3409 | 2,346 | 2,2171 | 2,2171 |
| 09.01.2023 | 2,212 | 2,2326 | 2,1037 | 2,1295 |
| 10.01.2023 | 2,145 | 2,145 | 1,9181 | 1,9232 |
| 11.01.2023 | 1,9336 | 1,9954 | 1,8304 | 1,9542 |
| 12.01.2023 | 1,9542 | 2,114 | 1,9387 | 2,0315 |
| 15.01.2023 | 2,0418 | 2,1346 | 2,0109 | 2,114 |
| 16.01.2023 | 2,1243 | 2,1656 | 2,0625 | 2,1192 |
| 17.01.2023 | 2,145 | 2,1656 | 2,0934 | 2,114 |
| 18.01.2023 | 2,114 | 2,1346 | 2,0831 | 2,0986 |
| 19.01.2023 | 2,0986 | 2,1501 | 2,0934 | 2,1243 |
| 22.01.2023 | 2,1243 | 2,3357 | 2,114 | 2,3048 |
| 23.01.2023 | 2,2326 | 2,2584 | 2,1398 | 2,1553 |
| 24.01.2023 | 2,1759 | 2,2223 | 2,114 | 2,1914 |
| 25.01.2023 | 2,2068 | 2,4079 | 2,1501 | 2,4079 |
| 26.01.2023 | 2,4337 | 2,5884 | 2,2171 | 2,3821 |
| 29.01.2023 | 2,3821 | 2,4389 | 2,2636 | 2,2636 |
| 30.01.2023 | 2,2584 | 2,2584 | 2,1656 | 2,1862 |
| 31.01.2023 | 2,1707 | 2,1914 | 2,0315 | 2,0418 |
| 01.02.2023 | 2,0418 | 2,0882 | 1,949 | 2,0418 |
| 02.02.2023 | 2,0831 | 2,1656 | 2,0728 | 2,1501 |
| 05.02.2023 | 2,0779 | 2,1398 | 2,0521 | 2,0882 |
| 06.02.2023 | 2,0831 | 2,0831 | 1,882 | 1,8872 |
| 14.02.2023 | 1,882 | 2,0728 | 1,882 | 2,0728 |
| 15.02.2023 | 2,1914 | 2,279 | 2,1295 | 2,279 |
| 16.02.2023 | 2,2584 | 2,3306 | 2,1398 | 2,2481 |
| 19.02.2023 | 2,2481 | 2,3564 | 2,212 | 2,3254 |
| 20.02.2023 | 2,3203 | 2,4801 | 2,2739 | 2,377 |
| 21.02.2023 | 2,3873 | 2,3925 | 2,2945 | 2,2996 |
| 22.02.2023 | 2,2893 | 2,5265 | 2,2636 | 2,5265 |
| 23.02.2023 | 2,7792 | 2,7792 | 2,5523 | 2,7792 |
| 26.02.2023 | 2,8359 | 3,0524 | 2,8359 | 3,0524 |
| 27.02.2023 | 3,2381 | 3,3567 | 3,2381 | 3,3567 |
| 28.02.2023 | 3,4804 | 3,6918 | 3,1607 | 3,6918 |
| 01.03.2023 | 4,0579 | 4,0579 | 4,0579 | 4,0579 |
| 02.03.2023 | 4,4601 | 4,4601 | 4,4601 | 4,4601 |
| 05.03.2023 | 4,9035 | 4,9035 | 4,754 | 4,9035 |
| 06.03.2023 | 5,2283 | 5,3933 | 5,0118 | 5,3933 |
| 07.03.2023 | 5,9296 | 5,9296 | 5,8368 | 5,9296 |
| 08.03.2023 | 6,3524 | 6,3678 | 5,3366 | 5,3366 |
| 09.03.2023 | 4,9499 | 5,7646 | 4,8055 | 4,8055 |
| 12.03.2023 | 4,326 | 5,2851 | 4,326 | 5,2851 |
| 13.03.2023 | 5,811 | 5,811 | 5,5686 | 5,811 |
| 14.03.2023 | 5,9966 | 6,3885 | 5,9966 | 6,3885 |
| 15.03.2023 | 6,7855 | 7,0227 | 6,7133 | 7,0227 |
| 16.03.2023 | 7,4764 | 7,6981 | 6,6617 | 6,6617 |
| 19.03.2023 | 6,6514 | 7,3269 | 6,3214 | 7,3269 |
| 20.03.2023 | 7,5589 | 7,992 | 6,801 | 6,801 |
| 21.03.2023 | 6,703 | 7,1 | 6,1513 | 6,5793 |
| 22.03.2023 | 6,3678 | 6,5586 | 5,9244 | 5,9244 |
| 23.03.2023 | 5,8265 | 6,4968 | 5,5326 | 5,5326 |
| 26.03.2023 | 5,0066 | 5,5274 | 5,0015 | 5,1665 |
| 27.03.2023 | 5,053 | 5,0788 | 4,6508 | 4,6508 |
| 28.03.2023 | 4,3827 | 5,1149 | 4,228 | 5,1149 |
| 29.03.2023 | 5,2335 | 5,5686 | 4,9757 | 5,1665 |
| 30.03.2023 | 4,9654 | 4,9654 | 4,6508 | 4,6508 |
| 02.04.2023 | 4,4549 | 4,6405 | 4,2332 | 4,2538 |
| 03.04.2023 | 4,2074 | 4,6766 | 4,0166 | 4,6354 |
| 04.04.2023 | 4,4704 | 4,8983 | 4,3827 | 4,4755 |
| 05.04.2023 | 4,4601 | 4,5787 | 4,2487 | 4,2538 |
| 06.04.2023 | 4,1249 | 4,5374 | 4,1198 | 4,2487 |
| 09.04.2023 | 4,228 | 4,2848 | 4,1146 | 4,1713 |
| 10.04.2023 | 4,1713 | 4,2641 | 4,063 | 4,1455 |
| 11.04.2023 | 4,1455 | 4,3312 | 4,063 | 4,1765 |
| 12.04.2023 | 4,1765 | 4,2796 | 4,1198 | 4,1816 |
| 13.04.2023 | 4,192 | 4,3054 | 4,1559 | 4,192 |
| 16.04.2023 | 4,2023 | 4,4291 | 4,1971 | 4,3827 |
| 17.04.2023 | 4,3569 | 4,3569 | 4,2126 | 4,2693 |
| 18.04.2023 | 4,3209 | 4,3209 | 4,094 | 4,1713 |
| 19.04.2023 | 4,2126 | 4,4343 | 4,1713 | 4,3157 |
| 23.04.2023 | 4,3209 | 4,7385 | 4,2074 | 4,2487 |
| 24.04.2023 | 3,9702 | 4,228 | 3,8259 | 3,8362 |
| 25.04.2023 | 3,8001 | 3,8156 | 3,5474 | 3,5474 |
| 26.04.2023 | 3,5577 | 3,7382 | 3,532 | 3,5629 |
| 27.04.2023 | 3,5835 | 3,6609 | 3,3824 | 3,4185 |
| 01.05.2023 | 3,4185 | 3,4237 | 3,1659 | 3,2845 |
| 02.05.2023 | 3,2793 | 3,2793 | 2,9596 | 3,0215 |
| 03.05.2023 | 3,0215 | 3,3206 | 2,9132 | 3,3206 |
| 04.05.2023 | 3,4495 | 3,5577 | 2,9906 | 2,9957 |
| 07.05.2023 | 3,0421 | 3,0937 | 2,9235 | 3,037 |
| 08.05.2023 | 3,0885 | 3,0885 | 2,9596 | 2,9751 |
| 09.05.2023 | 3,0163 | 3,0937 | 2,9132 | 2,9132 |
| 10.05.2023 | 2,9132 | 3,0215 | 2,7637 | 2,939 |
| 11.05.2023 | 2,939 | 3,0112 | 2,8462 | 2,8617 |
| 14.05.2023 | 2,7843 | 2,9648 | 2,707 | 2,7895 |
| 15.05.2023 | 2,8101 | 3,0679 | 2,7895 | 3,0576 |
| 16.05.2023 | 3,0576 | 3,2999 | 3,0009 | 3,171 |
| 17.05.2023 | 3,171 | 3,3515 | 3,0473 | 3,2174 |
| 21.05.2023 | 3,2174 | 3,4495 | 3,2071 | 3,2948 |
| 22.05.2023 | 3,2948 | 3,3773 | 3,2381 | 3,2999 |
| 23.05.2023 | 3,2999 | 3,3206 | 3,1813 | 3,1865 |
| 24.05.2023 | 3,1968 | 3,2742 | 3,104 | 3,1865 |
| 25.05.2023 | 3,1813 | 3,202 | 3,104 | 3,1762 |
| 28.05.2023 | 3,1968 | 3,3309 | 3,1968 | 3,2174 |
| 29.05.2023 | 3,2278 | 3,5371 | 3,171 | 3,4443 |
| 30.05.2023 | 3,4495 | 3,5217 | 3,3206 | 3,3618 |
| 31.05.2023 | 3,4082 | 3,6351 | 3,3824 | 3,5113 |
| 01.06.2023 | 3,6093 | 3,7279 | 3,5217 | 3,5784 |
| 04.06.2023 | 3,6248 | 3,8774 | 3,5681 | 3,8774 |
| 05.06.2023 | 3,9651 | 4,1765 | 3,831 | 4,1249 |
| 06.06.2023 | 4,1249 | 4,3415 | 3,9857 | 4,0476 |
| 07.06.2023 | 4,0476 | 4,1249 | 3,8929 | 4,1198 |
| 08.06.2023 | 4,1198 | 4,1455 | 4,0063 | 4,027 |
| 11.06.2023 | 4,027 | 4,063 | 3,9341 | 3,9341 |
| 12.06.2023 | 3,9341 | 3,9445 | 3,7124 | 3,7434 |
| 13.06.2023 | 3,7434 | 3,831 | 3,6402 | 3,7846 |
| 14.06.2023 | 3,8104 | 3,8929 | 3,7331 | 3,7588 |
| 15.06.2023 | 3,7846 | 4,0527 | 3,7382 | 3,8929 |
| 18.06.2023 | 3,9187 | 3,929 | 3,6196 | 3,6248 |
| 19.06.2023 | 3,599 | 3,9857 | 3,5113 | 3,9857 |
| 20.06.2023 | 4,0991 | 4,3827 | 4,0476 | 4,2538 |
| 21.06.2023 | 4,2384 | 4,656 | 4,0476 | 4,4343 |
| 22.06.2023 | 4,4601 | 4,6869 | 4,4601 | 4,589 |
| 25.06.2023 | 4,6921 | 4,8674 | 4,6148 | 4,7488 |
| 26.06.2023 | 4,7694 | 4,7849 | 4,6044 | 4,7591 |
| 02.07.2023 | 4,7643 | 4,986 | 4,7385 | 4,9499 |
| 03.07.2023 | 4,9757 | 5,4449 | 4,888 | 5,3882 |
| 04.07.2023 | 5,3985 | 5,8419 | 5,2232 | 5,6821 |
| 05.07.2023 | 5,6975 | 5,9193 | 5,6151 | 5,6718 |
| 06.07.2023 | 5,6718 | 5,8316 | 5,4501 | 5,8316 |
| 09.07.2023 | 5,878 | 6,0379 | 5,7233 | 5,8419 |
| 10.07.2023 | 5,9296 | 6,4246 | 5,6821 | 6,4246 |
| 11.07.2023 | 6,4143 | 7,0639 | 6,2183 | 7,0639 |
| 12.07.2023 | 7,3217 | 7,7703 | 7,2289 | 7,7703 |
| 13.07.2023 | 8,2138 | 8,4973 | 6,9969 | 7,6878 |
| 16.07.2023 | 7,6827 | 7,9353 | 7,4042 | 7,6878 |
| 17.07.2023 | 7,76 | 8,4561 | 7,5589 | 8,4561 |
| 18.07.2023 | 8,7191 | 9,3017 | 8,7139 | 9,3017 |
| 19.07.2023 | 9,4873 | 10,2298 | 8,3736 | 8,3736 |
| 20.07.2023 | 8,3272 | 9,2089 | 8,3014 | 9,2089 |
| 23.07.2023 | 9,5647 | 10,1267 | 9,5647 | 10,1267 |
| 24.07.2023 | 10,3123 | 11,1373 | 9,7503 | 11,1373 |
| 25.07.2023 | 10,8485 | 12,251 | 10,3123 | 12,251 |
| 26.07.2023 | 12,9626 | 13,4679 | 12,8904 | 13,4679 |
| 27.07.2023 | 14,726 | 14,8085 | 14,2516 | 14,8085 |
| 30.07.2023 | 16,2419 | 16,2419 | 14,5507 | 15,2931 |
| 31.07.2023 | 15,1591 | 15,9634 | 13,7669 | 15,9222 |
| 01.08.2023 | 15,8809 | 15,8809 | 14,9528 | 15,6025 |
| 02.08.2023 | 15,6025 | 15,6025 | 14,4475 | 14,7053 |
| 03.08.2023 | 14,6744 | 14,9838 | 13,3029 | 13,8907 |
| 06.08.2023 | 13,9216 | 14,2825 | 12,6429 | 13,1894 |
| 07.08.2023 | 13,0451 | 14,4991 | 12,3954 | 14,4991 |
| 08.08.2023 | 14,8497 | 15,9428 | 14,8497 | 15,9428 |
| 09.08.2023 | 15,9738 | 17,5309 | 15,2828 | 17,5309 |
| 10.08.2023 | 17,5309 | 19,0778 | 17,5309 | 18,82 |
| 13.08.2023 | 18,82 | 19,6759 | 17,8918 | 18,7168 |
| 14.08.2023 | 18,4178 | 19,3356 | 16,8503 | 17,995 |
| 15.08.2023 | 17,7372 | 17,7372 | 16,2006 | 16,6234 |
| 16.08.2023 | 16,6337 | 18,2837 | 15,5716 | 18,2734 |
| 17.08.2023 | 17,8918 | 19,5934 | 17,0153 | 17,799 |
| 20.08.2023 | 17,6031 | 18,7375 | 16,8194 | 17,4587 |
| 21.08.2023 | 16,7575 | 17,9434 | 16,3863 | 17,335 |
| 22.08.2023 | 17,335 | 17,335 | 16,4481 | 16,4481 |
| 23.08.2023 | 14,9116 | 17,2215 | 14,9116 | 16,0356 |
| 24.08.2023 | 15,4685 | 17,0669 | 15,4685 | 16,7266 |
| 27.08.2023 | 16,7266 | 17,0875 | 15,9428 | 16,2419 |
| 28.08.2023 | 16,1078 | 16,1078 | 15,4685 | 15,4685 |
| 30.08.2023 | 15,1591 | 16,0047 | 14,7775 | 15,4169 |
| 31.08.2023 | 15,4169 | 16,1903 | 14,7982 | 16,1284 |
| 03.09.2023 | 15,9841 | 17,1184 | 15,4994 | 16,6441 |
| 04.09.2023 | 16,51 | 17,1184 | 15,8603 | 16,2934 |
| 05.09.2023 | 16,1903 | 17,0669 | 16,1903 | 16,3553 |
| 06.09.2023 | 16,3656 | 17,0153 | 15,5716 | 16,4378 |
| 07.09.2023 | 16,4378 | 17,0153 | 16,3553 | 16,8709 |
| 10.09.2023 | 16,8709 | 18,294 | 16,8709 | 17,8403 |
| 11.09.2023 | 17,8403 | 19,6243 | 17,1391 | 19,5728 |
| 12.09.2023 | 19,5934 | 21,5218 | 19,5728 | 21,4908 |
| 13.09.2023 | 21,6558 | 22,9552 | 19,3459 | 20,3977 |
| 14.09.2023 | 20,109 | 20,903 | 18,3662 | 18,3662 |
| 17.09.2023 | 18,3662 | 18,8715 | 16,7884 | 16,9431 |
| 18.09.2023 | 16,8606 | 18,6343 | 16,4069 | 18,6343 |
| 19.09.2023 | 18,8406 | 20,1915 | 17,9022 | 18,1497 |
| 20.09.2023 | 18,1497 | 19,3356 | 17,5309 | 18,459 |
| 21.09.2023 | 18,7684 | 19,8203 | 18,5725 | 19,15 |
| 24.09.2023 | 19,2943 | 21,0577 | 19,2943 | 21,0577 |
| 25.09.2023 | 21,9652 | 22,4499 | 19,6449 | 20,4184 |
| 26.09.2023 | 20,4184 | 21,1402 | 19,5521 | 19,5934 |
| 27.09.2023 | 19,5728 | 20,1502 | 18,6653 | 18,9025 |
| 28.09.2023 | 18,8921 | 20,5215 | 18,5621 | 19,284 |
| 01.10.2023 | 19,2943 | 19,9543 | 19,119 | 19,2324 |
| 02.10.2023 | 19,2324 | 19,5418 | 18,4384 | 18,5621 |
| 03.10.2023 | 18,5621 | 19,15 | 17,9847 | 18,2425 |
| 04.10.2023 | 18,5621 | 18,7684 | 17,1803 | 18,1497 |
| 05.10.2023 | 18,0053 | 19,9027 | 17,17 | 19,3356 |
| 08.10.2023 | 19,0778 | 20,5834 | 18,2012 | 19,1603 |
| 09.10.2023 | 19,1396 | 20,5318 | 19,0778 | 19,8512 |
| 10.10.2023 | 19,8512 | 20,2637 | 18,9128 | 20,0162 |
| 11.10.2023 | 20,0265 | 20,7071 | 18,8303 | 19,6449 |
| 12.10.2023 | 19,6037 | 19,6037 | 18,3559 | 18,8509 |
| 15.10.2023 | 18,8509 | 18,9746 | 16,9844 | 17,17 |
| 16.10.2023 | 17,17 | 17,6959 | 16,4688 | 17,4072 |
| 17.10.2023 | 17,1081 | 17,2731 | 15,9944 | 16,0666 |
| 18.10.2023 | 16,0872 | 16,7162 | 15,7881 | 15,9222 |
| 19.10.2023 | 15,9222 | 16,2419 | 14,8394 | 14,9116 |
| 22.10.2023 | 14,9528 | 15,6953 | 14,5507 | 15,4272 |
| 23.10.2023 | 15,4272 | 16,7472 | 15,2106 | 16,4378 |
| 24.10.2023 | 16,4481 | 16,7575 | 14,9528 | 14,9528 |
| 25.10.2023 | 14,9941 | 16,1284 | 14,4475 | 15,3447 |
| 26.10.2023 | 15,3653 | 15,52 | 14,695 | 15,19 |
| 29.10.2023 | 16,4997 | 16,4997 | 15,5716 | 15,85 |
| 30.10.2023 | 15,9841 | 16,3966 | 15,3447 | 15,5406 |
| 31.10.2023 | 15,9841 | 16,0872 | 14,5404 | 15,9841 |
| 01.11.2023 | 16,1078 | 16,9637 | 16,1078 | 16,3347 |
| 02.11.2023 | 16,3244 | 17,964 | 16,18 | 17,964 |
| 05.11.2023 | 18,2012 | 19,1809 | 17,6856 | 18,2322 |
| 06.11.2023 | 18,2322 | 18,7168 | 17,634 | 17,7372 |
| 07.11.2023 | 17,7372 | 18,2218 | 17,2628 | 17,3453 |
| 08.11.2023 | 17,3453 | 18,6137 | 16,8606 | 17,7681 |
| 09.11.2023 | 17,6856 | 18,6859 | 17,5515 | 18,1187 |
| 12.11.2023 | 18,129 | 18,9953 | 18,129 | 18,4384 |
| 13.11.2023 | 18,4384 | 19,3356 | 18,1084 | 19,2324 |
| 14.11.2023 | 20,0265 | 20,3668 | 18,6962 | 18,8818 |
| 15.11.2023 | 18,9437 | 19,1912 | 18,5621 | 18,9437 |
| 16.11.2023 | 19,1706 | 19,6346 | 18,8303 | 19,5418 |
| 19.11.2023 | 19,6553 | 19,6862 | 18,9643 | 19,3974 |
| 20.11.2023 | 19,3356 | 19,5831 | 18,9128 | 19,2531 |
| 21.11.2023 | 19,3562 | 19,9749 | 18,985 | 18,985 |
| 22.11.2023 | 18,985 | 19,0984 | 18,3765 | 18,9334 |
| 23.11.2023 | 18,82 | 19,1912 | 18,4178 | 18,7684 |
| 26.11.2023 | 18,7168 | 18,7684 | 17,8506 | 17,9125 |
| 27.11.2023 | 18,3043 | 18,3147 | 17,1287 | 17,5309 |
| 28.11.2023 | 17,5309 | 17,6856 | 16,1903 | 16,2109 |
| 29.11.2023 | 16,2213 | 17,005 | 16,1388 | 16,2522 |
| 30.11.2023 | 16,4894 | 16,6647 | 15,3756 | 15,7263 |
| 03.12.2023 | 15,7263 | 16,4997 | 15,3756 | 16,2934 |
| 04.12.2023 | 16,3347 | 16,7369 | 15,6953 | 16,4481 |
| 05.12.2023 | 16,4481 | 16,84 | 15,4272 | 15,4272 |
| 06.12.2023 | 15,4788 | 15,9841 | 14,9528 | 15,4994 |
| 07.12.2023 | 15,4994 | 16,9122 | 15,4581 | 16,8091 |
| 10.12.2023 | 16,8091 | 17,995 | 16,8091 | 17,6237 |
| 11.12.2023 | 17,6856 | 17,8403 | 16,8606 | 17,8197 |
| 12.12.2023 | 17,8197 | 18,2837 | 16,2419 | 16,51 |
| 13.12.2023 | 15,99 | 18,16 | 15,4 | 18,16 |
| 14.12.2023 | 18,5 | 19,31 | 18,05 | 18,65 |
| 17.12.2023 | 18,65 | 19,31 | 17,77 | 18,49 |
| 18.12.2023 | 18,49 | 18,98 | 17,4 | 18,33 |
| 19.12.2023 | 18,2 | 18,2 | 17,35 | 17,5 |
| 20.12.2023 | 17,5 | 17,83 | 17 | 17,47 |
| 21.12.2023 | 17,45 | 17,5 | 16,32 | 16,41 |
| 24.12.2023 | 16,49 | 16,7 | 14,77 | 14,81 |
| 25.12.2023 | 14,79 | 16,2 | 14,1 | 14,3 |
| 26.12.2023 | 14,25 | 14,25 | 13,54 | 13,54 |
| 27.12.2023 | 13,5 | 14,4 | 12,86 | 13,8 |
| 28.12.2023 | 13,9 | 15,18 | 13,5 | 15,18 |