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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 48,5525
KAPANIŞ 48,8501

En Düşük

DÜŞÜK 14,05

En Yüksek

YÜKSEK 131,6
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202516,516,5215,5215,98
02.01.202516,516,6915,5916,33
05.01.202516,3316,3515,5115,51
06.01.202515,5116,4415,5115,92
07.01.202515,9916,0915,6115,72
08.01.202515,815,9514,2914,6
09.01.202514,6415,1514,314,3
12.01.202514,314,7514,0514,29
13.01.202514,3615,6514,3615,1
14.01.202515,215,814,5915
15.01.202515,215,6514,9715,04
16.01.202515,1716,2715,0816
19.01.20251617,111616,52
20.01.202516,521716,1416,73
21.01.202516,7316,9916,4116,6
22.01.202516,7117,0316,5416,79
23.01.202516,7916,9516,5416,74
26.01.202516,7216,9316,3416,66
27.01.202516,6616,8416,3816,63
28.01.202516,6616,7916,4716,53
29.01.202516,5316,9116,5316,78
30.01.202516,7816,9316,6316,74
02.02.202516,6616,7416,2116,61
03.02.202516,617,0816,4816,69
04.02.202516,6716,6816,0716,55
05.02.202516,5516,8616,5516,61
06.02.202516,6117,0916,1517,08
09.02.202517,217,616,817,47
10.02.202517,5917,5917,0617,33
11.02.202517,3317,431717
12.02.202517,217,215,6115,73
13.02.202515,7315,9615,415,76
16.02.202515,8316,8415,7716,6
17.02.202516,5616,615,9115,98
18.02.202515,9816,3815,7516,1
19.02.202516,116,6815,9616,5
20.02.202516,3516,5316,0316,15
23.02.202516,1517,421617,2
24.02.202517,2117,4116,7417,2
25.02.202517,217,216,6416,95
26.02.202516,9517,6816,8117,37
27.02.202517,3717,6817,1917,55
02.03.202517,5517,8517,0717,76
03.03.202517,7617,8517,4317,62
04.03.202517,6618,717,318,44
05.03.202518,5419,518,5419,23
06.03.202519,2519,4718,9619,29
09.03.202519,2819,919,119,86
10.03.202519,6519,8819,4919,62
11.03.202519,6220,919,5620,72
12.03.202520,7221,4820,420,9
13.03.202520,921,520,6221,18
16.03.202521,322,221,321,6
17.03.202521,7622,5621,5622,34
18.03.202520,7421,9620,2420,9
19.03.202520,9821,4220,120,18
20.03.202520,220,2618,218,2
23.03.202518,219,717,418,54
24.03.202518,7820,318,5619,87
25.03.202519,6421,1819,3720,9
26.03.202521,2821,6420,8420,98
27.03.202521,1821,1820,220,38
01.04.202520,3420,519,5619,64
02.04.202519,6820,6419,6620,54
03.04.202520,6221,520,2420,54
06.04.202520,121,3219,5421,2
07.04.202521,3623,3221,3223,32
08.04.20252425,523,2624,2
09.04.202525,1625,2423,5423,78
10.04.20252424,4223,3223,8
13.04.202523,9426,1823,8625,06
14.04.202525,226,1425,0225,4
15.04.202525,225,4224,0424,04
16.04.202524,224,9223,6424,8
17.04.202525,1425,3424,0624,24
20.04.202524,2624,523,5223,62
21.04.2025242422,822,96
23.04.202523,0423,3221,9422,22
24.04.202522,3423,621,8222,24
27.04.202522,623,1622,2622,48
28.04.202522,623,8822,1423,32
29.04.202523,4423,6622,9423,12
01.05.202523,1224,922,8224,66
04.05.202524,7424,7824,0224,22
05.05.202524,325,5224,0625,38
06.05.202525,525,6424,825,4
07.05.202525,427,9425,127,52
08.05.202529,130,2629,130,26
11.05.202532,183329,531,78
12.05.202532,534,2432,233,58
13.05.202533,9834,8632,933,48
14.05.202533,4634,7833,1633,54
15.05.202534,0636,633,7436,06
19.05.202536,0436,6434,735,64
20.05.202535,5835,8634,935,14
21.05.202535,1438,1235,1437,68
22.05.202537,63836,6637
25.05.20253737,1233,333,3
26.05.202533,233,9629,9832,42
27.05.20253334,132,8233,16
28.05.202533,1835,7433,1835,2
29.05.202535,335,8233,5634,54
01.06.202534,5234,6831,1831,5
02.06.202531,634,4631,634,08
03.06.202534,0834,633,7634,16
04.06.202534,0635,1634,0434,6
09.06.202534,7635,9634,635,04
10.06.202535,0437,2433,7436,52
11.06.202536,5438,635,8238
12.06.202537,537,535,0837
15.06.20253740,736,940,54
16.06.202540,8842,6240,142,2
17.06.20254242,8241,0441,6
18.06.20254243,3239,941,92
19.06.202542,142,7441,742
22.06.202541,6442,239,7440,82
23.06.202541,1644,1240,4243,78
24.06.202544,246,243,9444,5
25.06.202544,6245,8644,545
26.06.202545,1245,7242,9842,98
29.06.202542,843,3241,5242,66
30.06.202542,8243,6842,2242,54
01.07.202542,6243,241,842,68
02.07.202543,3846,64346,6
03.07.20254747,8245,947,2
06.07.202546,9848,4646,147,5
07.07.202547,848,4445,6445,64
08.07.202545,9846,144,5645,04
09.07.202545,0445,1240,5440,54
10.07.202536,542,936,541,04
13.07.202540,941,4239,540,1
15.07.202540,142,2439,5440,2
16.07.202540,3644,2239,944,22
17.07.202546,648,6446,3448,64
20.07.202551,553,551,2553,5
21.07.202558,8558,8553,5558,85
22.07.20256163,656,958,8
23.07.20255764,6554,264,65
24.07.202564,6570,962,5569,95
27.07.202569,9575,666,575,15
28.07.202575,157871,8572,15
29.07.20257276,757074,8
30.07.202574,858173,7581
31.07.202581,48581,3583,1
03.08.202583,184,5578,9580,1
04.08.202580,183,177,5580,1
05.08.202580,1580,575,875,8
06.08.202575,857768,6570,05
07.08.202570,0574,7567,274
10.08.202574,1578,574,1576,2
11.08.202576,957873,675,25
12.08.202575,0582,7573,9582,75
13.08.202584,99182,991
14.08.2025939788,188,1
17.08.202586938391,1
18.08.202591,193,3589,991,3
19.08.202593,894,190,991,35
20.08.202591,3592,987,990,75
21.08.202591,4593,858892
24.08.20259296,2589,295,25
25.08.20259598,0593,9596
26.08.202586,459786,4593,5
27.08.202593,595,9592,8593,6
28.08.202594,394,390,791,9
31.08.202591,993,990,2592,4
01.09.202592,3595,0587,8590,95
02.09.202590,8595,0589,994
03.09.202594103,392,9101,8
04.09.2025100,5109,5100,1109,4
07.09.2025109,4115105,9114,6
08.09.2025116118,6110,2116,7
09.09.2025116,7116,7112,4113,4
10.09.2025113,1121,4111,3119,1
11.09.2025119,1120113,7113,7
14.09.2025113,7118,3111,4117
15.09.2025120124,9117,3124,9
16.09.2025129130124,2125,7
17.09.2025124,9129122,3125
18.09.2025126,3131,6112,5118,1
21.09.2025118,1120,6114,1118,6
22.09.2025118,6120,2115,7118,7
23.09.2025118,5118,5114,8114,8
24.09.2025114,3126112,8124,9
25.09.2025126129,1118,7118,7
28.09.2025118,7120,8107,1112,7
29.09.2025112,7115,3101,5101,5
30.09.202591,3593,4591,3591,35
01.10.202582,2582,2582,2582,25
02.10.202574,0574,0574,0574,05
05.10.202566,6568,6566,6566,65
06.10.202560606060
07.10.202554545454
08.10.202555,0559,455,0559,4
09.10.202563,2565,362,665,3
12.10.20256971,858,858,8
13.10.202553,35452,9552,95
14.10.202548,0853,3547,6648,9
15.10.202548,4850,4546,2646,56
16.10.202547,151,245,5449,96
19.10.202550,4552,148,0648,12
20.10.20254849,0247,2648,16
21.10.202548,250,4547,7448,2
22.10.202548,249,8447,9648,44
23.10.202548,551,0548,348,5
26.10.202548,3848,5845,745,7
27.10.202545,3447,4243,746,68
29.10.202546,6849,0646,3248,9
30.10.202548,953,7548,6453,75
02.11.202554,9559,154,159,1
03.11.202561,1564,459,4561,1
04.11.202561,167,260,267,2
05.11.202568,8573,967,771,3
06.11.202571,3575,264,266,4
09.11.202559,866,5559,859,8
10.11.202554,3555,6553,8553,85
11.11.202549,358,349,2452
12.11.20255257,25256,8
13.11.202556,8559,45657,45
16.11.202557,561,157,560,55
17.11.20256161,158,4558,75
18.11.20255963,657,561,45
19.11.202561,263,559,3561,25
20.11.20256161,258,5559,8
23.11.2025595953,8553,85
24.11.20255455,2552,8553,45
25.11.202553,4557,252,954,35
26.11.202554,3555,5553,3553,65
27.11.202553,6556,6553,256,45
30.11.202556,961,9556,8560,1
01.12.20256161,558,1559,75
02.12.20256063,359,561,55
03.12.202561,5562,760,361,8
04.12.202562,567,961,567
07.12.202567,370,56667,3
08.12.202567,57366,5572,65
09.12.202572,876,8569,1572,35
10.12.202572,475,2571,974
11.12.202574,3575,573,4573,6
14.12.202575,058075,0578,7
15.12.202579,181,6578,380,05
16.12.20258082,67678,8
17.12.202579,179,970,9570,95
18.12.2025667264,665,5
21.12.202565,567,4558,9558,95
22.12.20255662,154,9559,65
23.12.202559,760,957,2557,5
24.12.202557,5557,9551,7551,75
25.12.202546,5846,5846,5846,58
28.12.202541,9441,9441,9441,94
29.12.202537,7637,7637,7637,76
30.12.20253439,583434,5