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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14,462
KAPANIŞ 14,4191

En Düşük

DÜŞÜK 9,95

En Yüksek

YÜKSEK 23,18
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202415,9116,6715,3316,61
02.01.202417,0217,916,7517,05
03.01.202417,0517,6316,3516,8
04.01.202416,816,9516,3416,5
07.01.202416,516,916,1516,55
08.01.202416,5516,815,615,75
09.01.202415,7517,2815,3316,26
10.01.202416,2616,7316,0116,21
11.01.202416,1917,8315,7817,83
14.01.202417,8318,9917,4118,35
15.01.202418,519,7417,8319,2
16.01.202419,220,341919,68
17.01.202419,6820,2618,918,9
18.01.202418,919,7918,6719,17
21.01.202419,1721,0818,2421,08
22.01.202421,723,182020
23.01.202420,120,7819,6919,73
24.01.202419,7621,219,7320
25.01.202420,0820,819,519,5
28.01.202419,519,8519,0719,07
29.01.202419,319,3518,5918,73
30.01.202418,7319,418,4519,2
31.01.202419,319,5918,8419,26
01.02.202419,2719,3518,618,6
04.02.202418,620,4618,5620,46
05.02.202420,722,441919,1
06.02.202419,1219,5718,3718,44
07.02.202418,4519,2918,4518,62
08.02.202418,751918,4918,64
11.02.202418,718,9318,3718,43
12.02.202418,4518,917,7917,8
13.02.202417,818,117,4317,9
14.02.20241819,531818,73
15.02.202418,7518,818,218,23
18.02.202418,2318,6417,8317,87
19.02.202418,0218,2217,1217,41
20.02.202417,5118,3116,9617,85
21.02.202417,8818,717,5518,4
22.02.202418,5318,8517,9117,92
25.02.202417,8818,817,5918,19
26.02.202418,419,3717,6118,08
27.02.202418,118,5917,5917,61
28.02.202417,6118,1517,4518
29.02.20241818,5517,7918,04
03.03.202418,1118,1817,3217,32
04.03.202417,3417,8416,9316,96
05.03.20241718,216,5517,14
06.03.202417,4517,4516,8517,02
07.03.202417,0417,2216,7216,95
10.03.202417,0117,3716,6316,69
11.03.202416,716,8715,7315,73
12.03.202415,7316,2215,1515,55
13.03.202415,5516,1815,515,76
14.03.202415,9415,9915,0515,05
17.03.202415,115,2814,3714,4
18.03.202414,415,4513,6814,81
19.03.202414,8216,2914,8216,29
20.03.202416,617,9116,4916,68
21.03.202416,616,9615,916,11
24.03.202416,1117,2515,4216,03
25.03.202416,0616,215,3615,88
26.03.202416,717,315,9116,68
27.03.202416,7216,9516,2816,34
28.03.202416,2616,91616,07
31.03.20241616,6915,7115,85
01.04.202415,8516,6415,8516,02
02.04.202416,6416,6415,315,51
03.04.202415,815,814,9715,08
04.04.202415,0816,215,0816,12
07.04.202416,1216,5816,0416,33
08.04.202416,3416,9916,1516,68
14.04.202416,6216,6316,0416,2
15.04.202416,1916,1915,2915,54
16.04.202415,5715,815,115,25
17.04.202415,1515,5914,9415
18.04.20241515,714,7815,21
21.04.202415,4915,715,1915,21
23.04.202415,2515,6514,9714,98
24.04.202415,0115,3614,9915,06
25.04.202415,0615,314,8315,19
28.04.202415,215,3714,8314,91
29.04.202414,9615,7114,8115,34
01.05.202415,3716,0615,0815,47
02.05.202415,4716,2315,315,63
05.05.202415,6415,7715,2815,47
06.05.202415,4715,5814,9715,04
07.05.202415,051615,0515,53
08.05.202415,5516,1215,315,6
09.05.202415,5916,1715,215,61
12.05.202415,515,514,514,67
13.05.202414,414,8414,414,57
14.05.202414,5615,2314,3814,48
15.05.202414,5314,6114,2214,25
16.05.202414,2514,3213,8514,17
19.05.202414,1714,181414,03
20.05.202414,0414,1813,6813,75
21.05.202413,714,5613,6814,14
22.05.20241414,3813,7513,93
23.05.202413,931413,5313,64
26.05.202413,7113,8413,0213,06
27.05.202413,2413,4413,0713,15
28.05.202413,1513,2712,9413,14
29.05.202413,1413,1612,913,08
30.05.202413,0813,361313,1
02.06.202413,181412,7713,2
03.06.202413,213,613,1113,32
04.06.202413,3713,512,712,75
05.06.202412,8113,1212,7412,84
06.06.202412,8713,0812,4912,6
09.06.202412,6112,6812,1512,15
10.06.202412,1612,4812,1412,19
11.06.202412,2112,3111,9511,95
12.06.202412,0212,6512,0212,6
13.06.202412,6612,7512,4512,65
19.06.202412,713,0812,713,07
20.06.202413,213,2812,9913,2
23.06.202413,2113,3212,5712,71
24.06.202412,712,812,412,4
25.06.202412,3712,4911,9712,03
26.06.202412,112,5511,9412,35
27.06.202412,3612,7912,3612,46
30.06.202412,4712,7511,8211,82
01.07.202411,8212,8611,7112,31
02.07.202412,3712,511,9912,07
03.07.202411,9712,311,9712,15
04.07.202412,1612,4212,0712,1
07.07.202412,1312,3712,1212,28
08.07.202412,2812,4912,1112,3
09.07.202412,3612,3711,9512,12
10.07.202412,1512,7512,1512,7
11.07.202412,7613,7812,5513,67
15.07.202413,6713,813,2613,29
16.07.202413,3213,4913,0113,38
17.07.202413,4113,4913,0913,09
18.07.202413,113,2512,7212,72
21.07.202412,7613,5212,6512,9
22.07.202412,913,6912,8113,22
23.07.202413,2214,113,1513,15
24.07.202413,213,4513,0513,05
25.07.202413,1413,9813,1413,89
28.07.202413,8814,9813,414,5
29.07.202414,4115,9514,215,5
30.07.202415,61614,815,02
31.07.202415,4115,4814,8914,9
01.08.202414,715,214,2114,45
04.08.202413,2514,0513,0513,1
05.08.202413,7513,7713,2613,3
06.08.202413,4113,812,9913,11
07.08.202413,1313,5913,0513,2
08.08.202413,313,5212,9212,98
11.08.202413,2913,9113,1413,54
12.08.202413,5414,8913,3514,89
13.08.202415,2315,6514,0214,18
14.08.202414,1814,6513,8114,1
15.08.202414,1514,6213,8414,05
18.08.202414,115,0413,9215
19.08.202415,0215,114,5514,55
20.08.202414,6414,9814,4514,59
21.08.202414,6214,8614,214,26
22.08.202414,3514,7213,9114
25.08.202414,4214,813,6713,67
26.08.202413,713,813,2613,33
27.08.202413,3313,8313,2713,36
28.08.202413,4113,4613,0513,08
01.09.202413,0913,2913,0913,15
02.09.202413,1613,2712,8812,95
03.09.202412,9513,2212,8212,9
04.09.202412,9213,2512,9113,04
05.09.202413,1113,2612,9712,97
08.09.202412,9713,512,8612,89
09.09.202412,9513,0812,4212,42
10.09.202412,4212,512,0112,08
11.09.202412,112,2811,8811,97
12.09.202412,0712,812,0312,5
15.09.202412,51312,512,59
16.09.202412,6112,9412,5112,9
17.09.202412,9812,9812,5912,63
18.09.202412,6412,9612,6412,75
19.09.202412,7312,9312,4212,83
22.09.202412,7512,9912,5112,55
23.09.202412,6412,912,3512,39
24.09.202412,3912,512,1412,35
25.09.202412,3512,412,0512,05
26.09.202412,1712,3112,0412,2
29.09.202412,212,3512,0612,06
30.09.202412,0812,1111,4811,6
01.10.202411,5811,6610,910,9
02.10.202410,911,2210,810,81
03.10.202410,8111,0510,7710,92
06.10.202410,9711,3910,9711,07
07.10.202411,0711,1810,911
08.10.20241111,1510,6910,8
09.10.202410,811,0110,7310,81
10.10.202410,710,8510,1810,4
13.10.202410,0110,589,9510,18
14.10.202410,1810,5910,1810,55
15.10.202410,5510,7810,4910,66
16.10.202410,6610,9410,5510,8
17.10.202410,8510,9210,4110,48
20.10.202410,4810,6410,210,2
21.10.202410,1610,8410,1510,75
22.10.202410,7511,1510,4610,55
23.10.202410,6511,110,6511
24.10.202411,0111,2310,7811,09
27.10.202411,3911,6611,111,66
29.10.202411,7612,211,4511,86
30.10.202411,8213,0411,6912,1
31.10.202412,1913,1212,0313,1
03.11.202413,1514,213,1513,89
04.11.20241414,312,7213,65
05.11.202413,6515,0113,3215,01
06.11.202415,0115,2714,3914,98
07.11.202415,115,3914,814,86
10.11.202414,8515,2214,2714,81
11.11.202414,8114,8514,3614,39
12.11.202414,3914,861414,56
13.11.202414,5615,314,5514,94
14.11.202414,9815,0514,4414,62
17.11.202414,6214,814,2814,3
18.11.202414,314,5213,8713,97
19.11.202413,9814,7313,9814,09
20.11.202414,0914,4414,0114,23
21.11.202414,2514,5514,1814,32
24.11.202414,414,9714,414,7
25.11.202414,7814,8114,2714,27
26.11.202414,514,513,8513,9
27.11.202413,9113,9613,6613,73
28.11.202413,7313,8813,613,69
01.12.202413,6913,6913,313,3
02.12.202413,3413,613,1513,22
03.12.202413,2413,3112,712,99
04.12.20241313,2912,9713,1
05.12.202413,1313,2913,0413,11
08.12.202413,1513,5313,1113,21
09.12.202413,2113,2212,6112,73
10.12.202412,6412,9812,312,3
11.12.202412,3112,5212,1812,19
12.12.202412,1912,5112,0812,51
15.12.202412,5212,7512,4712,49
16.12.202412,512,712,2712,41
17.12.202412,4712,5712,0912,21
18.12.202412,1812,3112,0112,09
19.12.202412,312,5311,6512
22.12.202412,0112,111,6612,01
23.12.202412,0612,1811,6612,18
24.12.202412,2613,212,2612,68
25.12.202412,9612,9812,6512,85
26.12.202412,9813,8112,7513,55
29.12.202413,6114,3813,5514,16
30.12.202414,2515,5714,0915,57