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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 22,7964
KAPANIŞ 22,6332
En Düşük
DÜŞÜK 17,84
En Yüksek
YÜKSEK 37,94
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2026 | 34,7 | 37,94 | 32,72 | 33,16 |
| 04.01.2026 | 32,88 | 33,12 | 30,72 | 31,02 |
| 05.01.2026 | 31,4 | 34 | 31,06 | 32,46 |
| 06.01.2026 | 32,74 | 33,34 | 29,22 | 29,22 |
| 07.01.2026 | 29 | 29 | 26,3 | 27,02 |
| 08.01.2026 | 26,56 | 28,02 | 25,56 | 25,66 |
| 11.01.2026 | 25,66 | 25,98 | 23,1 | 23,1 |
| 12.01.2026 | 22,26 | 24,4 | 22,2 | 23,66 |
| 13.01.2026 | 23,8 | 24,08 | 21,42 | 21,42 |
| 14.01.2026 | 21,4 | 23,56 | 21,28 | 22,1 |
| 15.01.2026 | 22,58 | 22,58 | 21,78 | 21,96 |
| 18.01.2026 | 22,12 | 22,56 | 21,18 | 21,3 |
| 19.01.2026 | 21,34 | 21,48 | 20,66 | 20,9 |
| 20.01.2026 | 20,92 | 20,98 | 20,22 | 20,46 |
| 21.01.2026 | 20,46 | 21,38 | 20,36 | 21 |
| 22.01.2026 | 21,2 | 22,58 | 20,9 | 22,36 |
| 25.01.2026 | 22,36 | 22,58 | 21,5 | 21,68 |
| 26.01.2026 | 21,68 | 22,06 | 21,32 | 21,66 |
| 27.01.2026 | 21,66 | 21,88 | 21,4 | 21,5 |
| 28.01.2026 | 21,52 | 21,54 | 20,88 | 21,04 |
| 29.01.2026 | 21,04 | 21,24 | 20,3 | 20,34 |
| 01.02.2026 | 20,34 | 21,64 | 20,02 | 20,68 |
| 02.02.2026 | 20,76 | 20,84 | 20,28 | 20,46 |
| 03.02.2026 | 20,46 | 21,06 | 20,2 | 20,4 |
| 04.02.2026 | 20,48 | 20,48 | 19,98 | 20,04 |
| 05.02.2026 | 20,04 | 22,04 | 19,49 | 22,04 |
| 08.02.2026 | 22,58 | 23,3 | 21,46 | 21,94 |
| 09.02.2026 | 22,08 | 22,3 | 21,3 | 21,42 |
| 10.02.2026 | 21,54 | 21,58 | 20,96 | 21,12 |
| 11.02.2026 | 21,14 | 21,56 | 21,14 | 21,36 |
| 12.02.2026 | 21,4 | 22,42 | 21,26 | 21,8 |
| 15.02.2026 | 21,84 | 22,78 | 21,8 | 22,1 |
| 16.02.2026 | 22,54 | 22,54 | 21,66 | 22,2 |
| 17.02.2026 | 22 | 22,14 | 21,08 | 21,1 |
| 18.02.2026 | 21,1 | 21,58 | 20,46 | 21,26 |
| 19.02.2026 | 21,66 | 21,76 | 20,98 | 21,2 |
| 22.02.2026 | 21,24 | 21,56 | 20,7 | 21,06 |
| 23.02.2026 | 21,06 | 21,26 | 20,74 | 21,02 |
| 24.02.2026 | 21,1 | 21,1 | 20,06 | 20,26 |
| 25.02.2026 | 20,28 | 20,36 | 20,1 | 20,1 |
| 26.02.2026 | 20,2 | 20,9 | 19,85 | 20,02 |
| 01.03.2026 | 18,5 | 19,04 | 18,08 | 18,54 |
| 02.03.2026 | 18,54 | 19,99 | 18,34 | 18,6 |
| 03.03.2026 | 18,68 | 19,44 | 18,42 | 18,76 |
| 04.03.2026 | 18,79 | 20,06 | 18,79 | 19,44 |
| 05.03.2026 | 19,06 | 19,51 | 18,67 | 18,72 |
| 08.03.2026 | 18,7 | 18,87 | 17,88 | 18,43 |
| 09.03.2026 | 18,58 | 18,87 | 18,48 | 18,77 |
| 10.03.2026 | 18,77 | 18,93 | 17,84 | 18,54 |
| 11.03.2026 | 18,52 | 19,03 | 18,43 | 18,94 |
| 12.03.2026 | 18,93 | 18,93 | 18,41 | 18,7 |
| 15.03.2026 | 18,69 | 19,08 | 18,6 | 18,88 |
| 16.03.2026 | 18,92 | 19,28 | 18,45 | 18,45 |
| 17.03.2026 | 18,46 | 20,28 | 18,15 | 20,28 |
| 18.03.2026 | 20,28 | 22,14 | 20,28 | 21,82 |
| 22.03.2026 | 21,78 | 24 | 21,74 | 24 |
| 23.03.2026 | 25,4 | 25,9 | 23,2 | 24,1 |
| 24.03.2026 | 23,5 | 26,5 | 22,36 | 26,5 |
| 25.03.2026 | 27,1 | 28,7 | 25,76 | 25,82 |
| 26.03.2026 | 24,44 | 26,24 | 23,24 | 23,24 |
| 29.03.2026 | 22 | 24 | 21,58 | 22,22 |
| 30.03.2026 | 22,32 | 22,84 | 20,92 | 20,98 |
| 31.03.2026 | 21 | 22,9 | 20,64 | 22,66 |
| 01.04.2026 | 22,58 | 22,76 | 21,58 | 21,6 |
| 02.04.2026 | 21,56 | 21,6 | 20,5 | 20,5 |
| 05.04.2026 | 20,5 | 20,96 | 20,24 | 20,34 |
| 06.04.2026 | 20,22 | 20,46 | 19,1 | 19,91 |
| 07.04.2026 | 20,56 | 20,56 | 19,95 | 19,95 |
| 08.04.2026 | 19,95 | 21,84 | 19,9 | 21,02 |
| 09.04.2026 | 20,9 | 22,2 | 20,9 | 21,5 |
| 12.04.2026 | 21,4 | 22,6 | 20,6 | 21,82 |
| 13.04.2026 | 21,84 | 23,06 | 21,8 | 22,16 |
| 14.04.2026 | 22,3 | 24,36 | 22,24 | 24,36 |
| 15.04.2026 | 25,32 | 26,78 | 24,66 | 26,78 |
| 16.04.2026 | 27,54 | 29,44 | 27,28 | 29,44 |
| 19.04.2026 | 30,16 | 32,38 | 29,62 | 30,94 |
| 20.04.2026 | 30,54 | 31,94 | 27,86 | 28,04 |
| 21.04.2026 | 28,7 | 29,36 | 27,02 | 27,42 |
| 23.04.2026 | 27,74 | 29,9 | 26,02 | 28,44 |
| 26.04.2026 | 28,64 | 30,02 | 27,22 | 28,36 |
| 27.04.2026 | 28,36 | 28,8 | 27,04 | 27,06 |
| 28.04.2026 | 27,08 | 27,24 | 25,5 | 26,14 |
| 29.04.2026 | 26,14 | 27,64 | 25,48 | 26,08 |
| 03.05.2026 | 26,08 | 26,36 | 24,38 | 24,52 |
| 04.05.2026 | 24,52 | 25,04 | 24,18 | 24,74 |
| 05.05.2026 | 25 | 25,68 | 24,78 | 25,04 |
| 06.05.2026 | 25,2 | 25,48 | 24,64 | 25,22 |
| 07.05.2026 | 25,22 | 25,32 | 24,56 | 24,84 |
| 10.05.2026 | 24,84 | 24,9 | 24 | 24,26 |
| 11.05.2026 | 24,1 | 24,88 | 23,28 | 23,34 |
| 12.05.2026 | 23,34 | 24,08 | 22,8 | 23,44 |
| 13.05.2026 | 24 | 24,22 | 23,32 | 23,42 |
| 14.05.2026 | 23,36 | 24,88 | 22,12 | 24,7 |
| 17.05.2026 | 24,7 | 24,8 | 23,22 | 23,74 |
| 19.05.2026 | 23,62 | 24,8 | 22,94 | 23,8 |
| 20.05.2026 | 23,96 | 24 | 21,7 | 21,74 |
| 21.05.2026 | 21,06 | 22,56 | 20,08 | 22,28 |
| 24.05.2026 | 22,42 | 22,58 | 22,08 | 22,14 |
| 25.05.2026 | 22,26 | 22,26 | 21,8 | 21,86 |
| 31.05.2026 | 22 | 23,34 | 22 | 22,54 |
| 01.06.2026 | 22,56 | 22,96 | 22,48 | 22,62 |
| 02.06.2026 | 22,62 | 23,32 | 22,16 | 22,94 |
| 03.06.2026 | 22,92 | 25,22 | 22,92 | 25,22 |
| 04.06.2026 | 25,96 | 26,02 | 22,7 | 22,9 |
| 07.06.2026 | 22,7 | 22,88 | 21,76 | 22,3 |
| 08.06.2026 | 22,02 | 23,3 | 22,02 | 22,24 |
| 09.06.2026 | 22,22 | 22,76 | 21,1 | 21,16 |
| 10.06.2026 | 21,46 | 21,74 | 20,64 | 21,04 |
| 11.06.2026 | 21,3 | 21,56 | 20,56 | 20,82 |
| 14.06.2026 | 21,04 | 21,42 | 21 | 21,06 |
| 15.06.2026 | 21,06 | 22,72 | 20,94 | 22,08 |
| 16.06.2026 | 21,6 | 21,78 | 20,8 | 20,86 |
| 17.06.2026 | 20,94 | 21,5 | 20,58 | 20,6 |
| 18.06.2026 | 20,6 | 20,7 | 19,78 | 19,88 |