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
EMİNİŞ AMBALAJ SANAYİ VE TİCARET A.Ş. logosu
EMNIS
EMİNİŞ AMBALAJ SANAYİ VE TİCARET A.Ş.
18:10:01
166 ₺
+2.300 (%+1.41)
Önceki Kapanış: 163.7·
Volatilite: 1.220
Düşük₺164
Yüksek₺166
AL165.9
SAT166

Piyasa Verileri

Spot Piyasa
A:165.9
S:166
Önceki haftaya göre (WoW)
+4.08%
Önceki aya göre (MoM)
-4.65%
Yılbaşından bugüne (YTD)
+5.06%
Önceki yıla göre (YoY)
-18.27%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

EMNIS: EMİNİŞ AMBALAJ SANAYİ VE TİCARET A.Ş. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 34,9894
KAPANIŞ 34,955

En Düşük

DÜŞÜK 17,5

En Yüksek

YÜKSEK 71,65
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202217,517,7617,517,76
03.01.202218,0118,0818,0118,08
04.01.202218,0818,081818,07
05.01.202218,0218,0217,9617,98
06.01.2022181817,9917,99
09.01.20221819,781819,78
10.01.202221,7421,7421,7421,74
11.01.202223,923,923,923,9
12.01.202226,2826,2826,2826,28
13.01.202228,928,923,6623,66
16.01.202223,6826,0223,6826,02
17.01.202228,6228,6228,6228,62
18.01.202231,431,4831,431,48
19.01.202231,531,530,1230,12
20.01.202228,1428,1427,1227,56
23.01.202229,0230,229,0230,2
24.01.202227,1827,5627,1827,24
25.01.202225,525,524,5224,52
26.01.202224,0424,0422,0822,08
27.01.202222,1623,8622,1623,58
30.01.202222,4222,4222,422,4
31.01.202222,522,522,522,5
01.02.2022222220,6220,62
02.02.202222,6822,6820,721,1
03.02.202220,721,3820,721,38
06.02.20222121,920,521,9
07.02.202224,0824,0824,0824,08
08.02.202226,4826,4822,625,9
09.02.202225,926,0625,926,06
10.02.202227,527,52626
13.02.202224,22624,225,5
14.02.202227272626
15.02.202225,52624,424,6
16.02.202224,525,524,524,98
17.02.2022262624,925
20.02.202224,225,524,224,84
21.02.202225,825,823,425,6
22.02.20222425,62425,4
23.02.2022242422,8622,86
24.02.202223252324,5
27.02.202222,523,322,522,5
28.02.202221,5222,521,5222,34
01.03.202223,2223,2221,5621,56
02.03.202221,6622,6421,6622,5
03.03.202222,222,221,822,1
06.03.202222,522,520,321,14
07.03.202221,321,8221,321,8
08.03.202221,0421,521,0421,5
09.03.202221,521,520,8220,82
10.03.202220,92120,921
13.03.202220,9820,9820,5420,54
14.03.202220,520,520,1220,3
15.03.202219,5220,2619,5220,26
16.03.202220,2620,920,2620,88
17.03.202222,922,922,422,4
20.03.202222,222,221,3221,5
21.03.202221,521,521,521,5
22.03.202221,0421,042121
23.03.2022212119,320,18
24.03.202220,1820,9620,1820,96
27.03.2022212120,9620,96
28.03.20222121,32121,3
29.03.202221,3221,3220,5221,12
30.03.202221,1421,142121
31.03.20222021,422021,42
03.04.202221,1621,1620,4220,9
04.04.202220,920,920,520,5
05.04.202220,0620,062020,06
06.04.202220,0620,6620,0620,48
07.04.202220,4820,4820,120,12
10.04.202220,1220,1620,1220,12
11.04.202220,220,219,5219,55
12.04.2022202019,9919,99
13.04.202219,9919,9919,0119,8
14.04.202219,819,819,7619,76
17.04.202219,7619,7619,7319,73
18.04.202219,7319,7319,719,7
19.04.202219,719,719,3819,4
20.04.202219,419,4119,419,41
21.04.202219,9919,9919,2719,27
24.04.202219,2719,519,2719,45
25.04.202219,6119,6119,4519,45
26.04.202219,419,41919
27.04.202218,9519,3218,9519,32
28.04.202219,322019,3120
04.05.202220,520,520,320,48
05.05.202220,8822,5220,8822,52
08.05.202223,4824,7623,4824,76
09.05.202227,2227,2227,2227,22
10.05.202225,4625,4624,524,5
11.05.202222,922,922,0622,74
12.05.202223,842523,8425
15.05.202223,8824,123,8824,1
16.05.202222,9423,322,9423,06
17.05.202223,0223,022323
19.05.202222,922,921,921,9
22.05.202222,724,0622,723,98
23.05.20222323,982323,96
24.05.202223,8823,8823,0223,48
25.05.202223,423,422,522,5
26.05.202222,422,42222,16
29.05.202222,2223,4622,2223,46
30.05.202223,4623,4622,8622,86
31.05.202222,8622,8622,722,86
01.06.202223,2223,2222,9822,98
02.06.202222,922,922,522,74
05.06.202221,623,0221,623
06.06.202222,4822,4822,422,4
07.06.202222,422,421,9821,98
08.06.202221,9821,9821,0421,04
09.06.202221,0421,4221,0421,42
12.06.2022222221,4221,42
13.06.202221,5421,5421,421,4
14.06.202221,421,82021,8
15.06.202221,821,821,6821,78
16.06.202221,9821,9821,9221,98
19.06.202221,9823,9821,9823,96
20.06.20222424,22424,14
21.06.2022242423,6623,66
22.06.202223,523,522,523,48
23.06.202222,9823,4622,5223,46
26.06.202222,523,8422,523,72
27.06.202223,72242223,9
28.06.202223,923,923,523,74
29.06.202223,623,623,1423,6
30.06.202223,623,623,223,2
03.07.202223,223,222,8222,82
04.07.202222,522,522,122,1
05.07.202222,2423,5222,2423,44
06.07.2022252524,9824,98
07.07.202226,126,125,825,8
12.07.202225,825,824,724,7
13.07.202224,722524,7224,72
17.07.202224,7224,7224,224,2
18.07.202224,4824,6624,4824,66
19.07.202225,5626,0425,5626,04
20.07.202226,92726,927
21.07.202227,042827,0428
24.07.202228,730,0228,730,02
25.07.202230,9433,0230,9433,02
26.07.202236,2436,3236,2436,32
27.07.202238,9839,9438,9839,94
28.07.202239,9439,9435,9635,96
31.07.202235,0435,0434,2234,22
01.08.202233,133,13131,02
02.08.202231,0634,1231,0634,12
03.08.202235,737,5235,737
04.08.202235,535,535,4635,5
07.08.202235,738,435,738,34
08.08.202240,0440,1240,0440,1
09.08.202244,144,14242
10.08.202241,8841,884040
11.08.20224243,984243,06
14.08.202242,842,842,742,7
15.08.202245,7845,845,7845,8
16.08.202245,7848,645,7848,6
17.08.202250,155350,1551,1
18.08.20224649,54649,5
21.08.202249,9649,964646
22.08.202246,44746,0247
23.08.2022484846,446,4
24.08.202246,446,446,246,2
25.08.202246,446,442,9842,98
28.08.202241,541,54141
30.08.202240,0440,043839,14
31.08.20224143,044143,04
01.09.202246,546,546,546,5
04.09.202244,64644,646
05.09.202244464445,5
06.09.202246,54746,547
07.09.20224649,544649,2
08.09.2022505049,9849,98
11.09.2022494946,8848
12.09.202248,848,847,147,1
13.09.202247474747
14.09.202251,751,75151,7
15.09.202256,8556,855053,45
18.09.202253535050
19.09.2022505045,249,92
20.09.202249,549,546,347,68
21.09.202247,947,946,547,68
22.09.2022484847,9247,92
25.09.202247,947,945,1246,42
26.09.202246,4246,4244,544,5
27.09.202243,8843,8843,4843,5
28.09.202243,543,54343
29.09.20224347,284347,28
02.10.2022505043,949
03.10.2022515148,748,7
04.10.202248,748,746,1846,18
05.10.202245,545,7244,445,72
06.10.202245,645,844,545,8
09.10.2022464645,845,8
10.10.202245,645,644,7844,78
11.10.202244,7846,8844,7846,88
12.10.202251,451,5551,451,55
13.10.202255,8555,8555,655,6
16.10.202255,4555,655,4555,6
17.10.202259,559,558,4558,45
18.10.202258,4558,4556,256,2
19.10.202256,256,25656
20.10.202256,2558,256,2558,2
23.10.202263,463,463,263,2
24.10.202263,1563,1556,958,6
25.10.2022595956,656,6
26.10.202256,656,656,656,6
27.10.20225758,75758,7
30.10.202258,7605656,05
31.10.202250,456050,4558,2
01.11.202253,856,653,856,6
02.11.202256,456,452,9552,95
03.11.202252,65535253
06.11.202253,353,353,153,2
07.11.202253,353,350,4550,45
08.11.20225050,555050,5
09.11.202250,550,54949
10.11.202247,745247,7252
13.11.202250,8551,250,8551,2
14.11.202252525151
15.11.202251,9551,9546,949,68
16.11.2022494946,147,3
17.11.202247,35247,352
20.11.202252,55752,554,9
21.11.2022606056,356,3
22.11.202253,955553,9555
23.11.202255,558,655,558
24.11.202259,559,6559,559,5
27.11.202256,6556,6553,954,55
28.11.202254,354,353,7553,75
29.11.202253,755453,7554
30.11.202254565455,9
01.12.202255,955,952,3553,9
04.12.20225659,255659,25
05.12.202265,1565,1565,1565,15
06.12.202271,6571,6571,571,5
07.12.202268,568,564,3564,35
08.12.202257,9568,557,9566,7
11.12.202260,056260,0562
12.12.202261615657,65
13.12.202257,6557,655454
14.12.202253,9553,9553,853,85
15.12.202253,8553,8553,6553,65
18.12.202253,1553,1550,8551,2
19.12.202251,252,7551,252,75
20.12.202255,955855,9558
21.12.202254,95654,955,9
22.12.2022565654,9554,95
25.12.202254,9554,955253,05
26.12.202253,553,553,453,4
27.12.202253,453,45151
28.12.202248,75248,752
29.12.2022525250,651,55