EUKYO
EURO KAPİTAL YATIRIM ORTAKLIĞI A.Ş.
18:10:01
10.45 ₺
+0.200 (%+1.95)
Önceki Kapanış: 10.25·
Volatilite: 3.900
Düşük₺10.05
Yüksek₺10.45
Piyasa Verileri
Spot Piyasa
A:10.45
S:10.46
Önceki haftaya göre (WoW)
+11.29%
Önceki aya göre (MoM)
+11.53%
Yılbaşından bugüne (YTD)
+82.48%
Önceki yıla göre (YoY)
+208.56%
EUKYO: EURO KAPİTAL YATIRIM ORTAKLIĞI A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,4562
KAPANIŞ 4,4688
En Düşük
DÜŞÜK 3,3333
En Yüksek
YÜKSEK 7,3267
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 5,18 | 5,2333 | 4,9633 | 4,9633 |
| 02.01.2025 | 4,9633 | 5,03 | 4,7167 | 4,7667 |
| 05.01.2025 | 4,54 | 4,7467 | 4,5367 | 4,7133 |
| 06.01.2025 | 4,71 | 4,71 | 4,6367 | 4,64 |
| 07.01.2025 | 4,64 | 4,81 | 4,64 | 4,69 |
| 08.01.2025 | 4,68 | 4,6867 | 4,6 | 4,6 |
| 09.01.2025 | 4,6 | 4,79 | 4,6 | 4,71 |
| 12.01.2025 | 4,7067 | 4,8567 | 4,6367 | 4,64 |
| 13.01.2025 | 4,6233 | 4,8167 | 4,5967 | 4,6167 |
| 14.01.2025 | 4,7 | 4,7 | 4,4667 | 4,55 |
| 15.01.2025 | 4,55 | 4,6333 | 4,48 | 4,5333 |
| 16.01.2025 | 4,5333 | 4,62 | 4,5033 | 4,56 |
| 19.01.2025 | 4,5967 | 5,01 | 4,5833 | 5,0067 |
| 20.01.2025 | 4,9633 | 5,0833 | 4,88 | 4,88 |
| 21.01.2025 | 4,84 | 5,26 | 4,65 | 5,16 |
| 22.01.2025 | 5,0167 | 5,13 | 4,9767 | 5,0667 |
| 23.01.2025 | 5 | 5,06 | 4,7533 | 4,8933 |
| 26.01.2025 | 4,9 | 4,9367 | 4,7333 | 4,7667 |
| 27.01.2025 | 4,7067 | 4,83 | 4,6667 | 4,6667 |
| 28.01.2025 | 4,54 | 4,6533 | 4,5 | 4,5333 |
| 29.01.2025 | 4,5333 | 4,5933 | 4,39 | 4,4367 |
| 30.01.2025 | 4,4367 | 4,4467 | 4,3333 | 4,43 |
| 02.02.2025 | 4,3933 | 4,4133 | 4,2267 | 4,25 |
| 03.02.2025 | 4,2333 | 4,4133 | 4,1667 | 4,2667 |
| 04.02.2025 | 4,2667 | 4,2967 | 4,1067 | 4,23 |
| 05.02.2025 | 4,2 | 4,23 | 4 | 4,1433 |
| 06.02.2025 | 4,1033 | 4,22 | 4,0967 | 4,1333 |
| 09.02.2025 | 4,1767 | 4,3 | 4,16 | 4,2133 |
| 10.02.2025 | 4,2133 | 4,3267 | 4,1467 | 4,18 |
| 11.02.2025 | 4,18 | 4,2667 | 4,0367 | 4,04 |
| 12.02.2025 | 4,0767 | 4,4433 | 4 | 4,3833 |
| 13.02.2025 | 4,3267 | 4,48 | 4,2 | 4,2 |
| 16.02.2025 | 4,0833 | 4,2667 | 4,0833 | 4,2 |
| 17.02.2025 | 4,1567 | 4,2 | 4,1 | 4,1 |
| 18.02.2025 | 4,0533 | 4,1667 | 4,0133 | 4,0633 |
| 19.02.2025 | 4,0567 | 4,2667 | 4 | 4,0633 |
| 20.02.2025 | 4,0767 | 4,1633 | 3,8933 | 3,8933 |
| 23.02.2025 | 3,9667 | 4,07 | 3,85 | 4,07 |
| 24.02.2025 | 3,9933 | 4,09 | 3,9333 | 3,96 |
| 25.02.2025 | 3,93 | 4,02 | 3,8367 | 3,9567 |
| 26.02.2025 | 3,9567 | 3,9833 | 3,7767 | 3,9333 |
| 27.02.2025 | 3,8067 | 3,9167 | 3,8 | 3,85 |
| 02.03.2025 | 3,7833 | 3,8633 | 3,7667 | 3,7967 |
| 03.03.2025 | 3,7967 | 3,7967 | 3,6533 | 3,6967 |
| 04.03.2025 | 3,6967 | 3,7433 | 3,57 | 3,65 |
| 05.03.2025 | 3,65 | 3,7733 | 3,5033 | 3,6867 |
| 06.03.2025 | 3,6833 | 3,7633 | 3,6067 | 3,6967 |
| 09.03.2025 | 3,6967 | 3,8933 | 3,6633 | 3,8667 |
| 10.03.2025 | 3,8567 | 4,1933 | 3,7667 | 4,1267 |
| 11.03.2025 | 4,1 | 4,3033 | 3,9733 | 4,06 |
| 12.03.2025 | 3,9967 | 4,06 | 3,8333 | 3,8933 |
| 13.03.2025 | 3,8933 | 3,9333 | 3,8367 | 3,91 |
| 16.03.2025 | 3,9067 | 4,1667 | 3,8633 | 4,08 |
| 17.03.2025 | 4,0533 | 4,26 | 3,91 | 4,1033 |
| 18.03.2025 | 3,8333 | 4,3033 | 3,75 | 3,7967 |
| 19.03.2025 | 3,7967 | 3,9233 | 3,75 | 3,8067 |
| 20.03.2025 | 3,8033 | 3,9167 | 3,5 | 3,6633 |
| 23.03.2025 | 3,6167 | 3,75 | 3,5 | 3,6333 |
| 24.03.2025 | 3,6333 | 3,7967 | 3,6333 | 3,71 |
| 25.03.2025 | 3,6867 | 3,74 | 3,63 | 3,7 |
| 26.03.2025 | 3,7 | 3,8133 | 3,6633 | 3,6667 |
| 27.03.2025 | 3,6733 | 3,91 | 3,61 | 3,8667 |
| 01.04.2025 | 3,8167 | 3,9533 | 3,8067 | 3,9533 |
| 02.04.2025 | 3,9433 | 4,0033 | 3,75 | 3,91 |
| 03.04.2025 | 3,93 | 4 | 3,8267 | 3,9233 |
| 06.04.2025 | 3,9233 | 3,9233 | 3,6067 | 3,8667 |
| 07.04.2025 | 3,8 | 3,91 | 3,7333 | 3,8633 |
| 08.04.2025 | 3,85 | 3,8933 | 3,75 | 3,7667 |
| 09.04.2025 | 3,83 | 3,8333 | 3,7433 | 3,76 |
| 10.04.2025 | 3,8667 | 3,8667 | 3,6867 | 3,7667 |
| 13.04.2025 | 3,7667 | 3,7933 | 3,6967 | 3,7333 |
| 14.04.2025 | 3,7333 | 3,75 | 3,6833 | 3,7033 |
| 15.04.2025 | 3,7033 | 3,7133 | 3,53 | 3,55 |
| 16.04.2025 | 3,5533 | 3,6467 | 3,4433 | 3,5733 |
| 17.04.2025 | 3,5733 | 3,6233 | 3,5033 | 3,55 |
| 20.04.2025 | 3,56 | 3,6 | 3,47 | 3,6 |
| 21.04.2025 | 3,5967 | 3,5967 | 3,4667 | 3,5033 |
| 23.04.2025 | 3,4667 | 3,5 | 3,4 | 3,4567 |
| 24.04.2025 | 3,4333 | 3,53 | 3,4333 | 3,4667 |
| 27.04.2025 | 3,4667 | 3,5067 | 3,4 | 3,4 |
| 28.04.2025 | 3,4033 | 3,6633 | 3,3333 | 3,4567 |
| 29.04.2025 | 3,43 | 3,65 | 3,34 | 3,37 |
| 01.05.2025 | 3,4 | 3,48 | 3,3333 | 3,43 |
| 04.05.2025 | 3,4 | 3,4667 | 3,3467 | 3,4067 |
| 05.05.2025 | 3,4167 | 3,7467 | 3,3867 | 3,7467 |
| 06.05.2025 | 3,7467 | 4,12 | 3,7467 | 4,12 |
| 07.05.2025 | 4,24 | 4,24 | 3,7333 | 3,8233 |
| 08.05.2025 | 3,7267 | 3,8133 | 3,5933 | 3,6 |
| 11.05.2025 | 3,6267 | 3,6933 | 3,5567 | 3,6767 |
| 12.05.2025 | 3,63 | 3,73 | 3,5933 | 3,6667 |
| 13.05.2025 | 3,6 | 3,6633 | 3,42 | 3,56 |
| 14.05.2025 | 3,53 | 3,6233 | 3,4367 | 3,5067 |
| 15.05.2025 | 3,5067 | 3,5833 | 3,44 | 3,5433 |
| 19.05.2025 | 3,54 | 3,55 | 3,4333 | 3,4967 |
| 20.05.2025 | 3,4933 | 3,8433 | 3,4467 | 3,8433 |
| 21.05.2025 | 3,7667 | 3,7667 | 3,5833 | 3,6333 |
| 22.05.2025 | 3,5667 | 3,7233 | 3,4433 | 3,5067 |
| 25.05.2025 | 3,47 | 3,7967 | 3,4667 | 3,68 |
| 26.05.2025 | 3,6667 | 3,9667 | 3,59 | 3,8733 |
| 27.05.2025 | 3,9 | 3,9667 | 3,5733 | 3,62 |
| 28.05.2025 | 3,5967 | 3,6133 | 3,52 | 3,5467 |
| 29.05.2025 | 3,5033 | 3,68 | 3,5033 | 3,5833 |
| 01.06.2025 | 3,5833 | 3,7267 | 3,4333 | 3,58 |
| 02.06.2025 | 3,5667 | 3,67 | 3,5467 | 3,62 |
| 03.06.2025 | 3,6667 | 3,6667 | 3,5433 | 3,65 |
| 04.06.2025 | 3,7733 | 3,7733 | 3,6533 | 3,6867 |
| 09.06.2025 | 3,6167 | 3,72 | 3,6167 | 3,6667 |
| 10.06.2025 | 3,6367 | 3,7567 | 3,5433 | 3,6 |
| 11.06.2025 | 3,5867 | 3,6367 | 3,53 | 3,53 |
| 12.06.2025 | 3,4667 | 3,4667 | 3,3333 | 3,4333 |
| 15.06.2025 | 3,37 | 3,5767 | 3,36 | 3,49 |
| 16.06.2025 | 3,47 | 3,53 | 3,4333 | 3,4467 |
| 17.06.2025 | 3,4467 | 3,4733 | 3,3367 | 3,3867 |
| 18.06.2025 | 3,3867 | 3,47 | 3,37 | 3,39 |
| 19.06.2025 | 3,39 | 3,5 | 3,39 | 3,5 |
| 22.06.2025 | 3,4833 | 3,4833 | 3,3667 | 3,3667 |
| 23.06.2025 | 3,4733 | 3,5267 | 3,3333 | 3,5267 |
| 24.06.2025 | 3,5 | 3,6 | 3,4567 | 3,6 |
| 25.06.2025 | 3,6633 | 3,6633 | 3,49 | 3,55 |
| 26.06.2025 | 3,5767 | 3,6167 | 3,4567 | 3,58 |
| 29.06.2025 | 3,6333 | 3,6667 | 3,47 | 3,6333 |
| 30.06.2025 | 3,6333 | 3,66 | 3,5667 | 3,6433 |
| 01.07.2025 | 3,6667 | 4 | 3,6167 | 3,83 |
| 02.07.2025 | 3,7833 | 3,96 | 3,7267 | 3,7667 |
| 03.07.2025 | 3,9 | 3,9 | 3,6767 | 3,8067 |
| 06.07.2025 | 3,7367 | 3,77 | 3,6167 | 3,66 |
| 07.07.2025 | 3,6167 | 3,79 | 3,59 | 3,5933 |
| 08.07.2025 | 3,6333 | 3,95 | 3,5933 | 3,95 |
| 09.07.2025 | 4,0167 | 4,3433 | 4,0167 | 4,3433 |
| 10.07.2025 | 4,52 | 4,66 | 4,3033 | 4,5933 |
| 13.07.2025 | 4,5933 | 5,0367 | 4,5933 | 4,85 |
| 15.07.2025 | 4,85 | 4,9067 | 4,4267 | 4,9 |
| 16.07.2025 | 4,8833 | 5,1 | 4,85 | 4,9167 |
| 17.07.2025 | 4,9333 | 4,9667 | 4,5667 | 4,6667 |
| 20.07.2025 | 4,8333 | 4,8967 | 4,62 | 4,7333 |
| 21.07.2025 | 4,8 | 4,8 | 4,6033 | 4,74 |
| 22.07.2025 | 4,7667 | 4,7667 | 4,5567 | 4,7567 |
| 23.07.2025 | 4,7567 | 4,8067 | 4,6567 | 4,7033 |
| 24.07.2025 | 4,8033 | 5,1133 | 4,7533 | 5,07 |
| 27.07.2025 | 5,07 | 5,4167 | 5,05 | 5,3333 |
| 28.07.2025 | 5,34 | 5,3667 | 4,9333 | 5,3633 |
| 29.07.2025 | 5,3467 | 5,3467 | 5,0133 | 5,08 |
| 30.07.2025 | 5,2133 | 5,23 | 4,9733 | 5 |
| 31.07.2025 | 5,1 | 5,1 | 4,8067 | 4,9833 |
| 03.08.2025 | 4,9833 | 5,0733 | 4,7667 | 4,9267 |
| 04.08.2025 | 4,9267 | 4,95 | 4,83 | 4,8367 |
| 05.08.2025 | 4,8 | 4,9333 | 4,6167 | 4,7633 |
| 06.08.2025 | 4,8367 | 5,04 | 4,7 | 4,76 |
| 07.08.2025 | 4,6667 | 4,76 | 4,55 | 4,7567 |
| 10.08.2025 | 4,61 | 4,7533 | 4,61 | 4,6133 |
| 11.08.2025 | 4,6133 | 4,6733 | 4,4033 | 4,4033 |
| 12.08.2025 | 4,4033 | 4,48 | 4,19 | 4,3 |
| 13.08.2025 | 4,3267 | 4,5667 | 4,3067 | 4,38 |
| 14.08.2025 | 4,2833 | 4,4433 | 4,25 | 4,3367 |
| 17.08.2025 | 4,36 | 4,6333 | 4,3067 | 4,4167 |
| 18.08.2025 | 4,35 | 4,4667 | 4,35 | 4,4033 |
| 19.08.2025 | 4,4833 | 4,4833 | 4,3467 | 4,36 |
| 20.08.2025 | 4,5333 | 4,6033 | 4,36 | 4,5833 |
| 21.08.2025 | 4,5833 | 4,73 | 4,4333 | 4,5433 |
| 24.08.2025 | 4,5433 | 4,6 | 4,4767 | 4,5 |
| 25.08.2025 | 4,42 | 4,4933 | 4,4033 | 4,4667 |
| 26.08.2025 | 4,4933 | 4,6667 | 4,4333 | 4,5267 |
| 27.08.2025 | 4,5167 | 4,5167 | 4,4 | 4,41 |
| 28.08.2025 | 4,4433 | 4,4433 | 4,2533 | 4,3233 |
| 31.08.2025 | 4,3633 | 4,3667 | 4,1933 | 4,3333 |
| 01.09.2025 | 4,37 | 4,67 | 4,1667 | 4,4567 |
| 02.09.2025 | 4,3967 | 4,4467 | 4,27 | 4,3667 |
| 03.09.2025 | 4,3967 | 4,4567 | 4,3633 | 4,3933 |
| 04.09.2025 | 4,38 | 4,5067 | 4,35 | 4,45 |
| 07.09.2025 | 4,45 | 4,8933 | 4,3533 | 4,8933 |
| 08.09.2025 | 4,8833 | 4,9833 | 4,6 | 4,6167 |
| 09.09.2025 | 4,53 | 4,7667 | 4,4367 | 4,4967 |
| 10.09.2025 | 4,5067 | 4,5067 | 4,3 | 4,3667 |
| 11.09.2025 | 4,2733 | 4,3333 | 4,0733 | 4,2233 |
| 14.09.2025 | 4,1867 | 4,3833 | 3,9967 | 4,25 |
| 15.09.2025 | 4,2133 | 4,5 | 4,14 | 4,4833 |
| 16.09.2025 | 4,4567 | 4,4767 | 4,3367 | 4,3733 |
| 17.09.2025 | 4,4333 | 4,8067 | 4,34 | 4,7467 |
| 18.09.2025 | 4,7467 | 4,7967 | 4,54 | 4,64 |
| 21.09.2025 | 5,08 | 5,1033 | 4,7333 | 5,1033 |
| 22.09.2025 | 5,6133 | 5,6133 | 5,6133 | 5,6133 |
| 23.09.2025 | 6,1733 | 6,1733 | 6,1733 | 6,1733 |
| 24.09.2025 | 6,7867 | 6,7867 | 6,46 | 6,7867 |
| 25.09.2025 | 6,94 | 7,3267 | 6,2667 | 6,9333 |
| 28.09.2025 | 6,24 | 6,8 | 6,24 | 6,24 |
| 29.09.2025 | 6,1 | 6,1 | 5,6167 | 5,6167 |
| 30.09.2025 | 5,33 | 6,1767 | 5,33 | 6,1767 |
| 01.10.2025 | 6,0633 | 6,0667 | 5,6 | 5,9867 |
| 02.10.2025 | 5,8333 | 5,8833 | 5,4333 | 5,45 |
| 05.10.2025 | 5,2667 | 5,6267 | 5,2667 | 5,3667 |
| 06.10.2025 | 5,2333 | 5,5 | 5,0067 | 5,1267 |
| 07.10.2025 | 5,1167 | 5,33 | 5,0167 | 5,1 |
| 08.10.2025 | 5,2533 | 5,2533 | 4,95 | 4,95 |
| 09.10.2025 | 5,05 | 5,3833 | 4,8733 | 5,3267 |
| 12.10.2025 | 5,3267 | 5,8567 | 5,2267 | 5,8567 |
| 13.10.2025 | 5,7967 | 6,2533 | 5,5033 | 5,8 |
| 14.10.2025 | 5,2233 | 5,74 | 5,2233 | 5,5133 |
| 15.10.2025 | 5,3667 | 5,48 | 5,1767 | 5,2333 |
| 16.10.2025 | 5,2333 | 5,49 | 5,01 | 5,1667 |
| 19.10.2025 | 5,1667 | 5,6833 | 5 | 5,5667 |
| 20.10.2025 | 5,5667 | 5,9667 | 5,5333 | 5,9333 |
| 21.10.2025 | 5,9167 | 6,15 | 5,6233 | 5,6633 |
| 22.10.2025 | 5,6 | 5,7567 | 5,41 | 5,7533 |
| 23.10.2025 | 5,7533 | 6,15 | 5,6667 | 5,6667 |
| 26.10.2025 | 5,5267 | 5,6533 | 5,2667 | 5,4267 |
| 27.10.2025 | 5,2733 | 5,6167 | 5,2733 | 5,45 |
| 29.10.2025 | 5,3167 | 5,38 | 5,1433 | 5,1667 |
| 30.10.2025 | 5,13 | 5,2467 | 5,01 | 5,2 |
| 02.11.2025 | 5,1833 | 5,3267 | 5,1133 | 5,2333 |
| 03.11.2025 | 5,2333 | 5,7433 | 5,2333 | 5,5167 |
| 04.11.2025 | 5,5067 | 5,7967 | 5,2533 | 5,29 |
| 05.11.2025 | 5,29 | 5,5767 | 5,17 | 5,37 |
| 06.11.2025 | 5,33 | 5,43 | 5,24 | 5,27 |
| 09.11.2025 | 5,3133 | 5,5667 | 5,1667 | 5,23 |
| 10.11.2025 | 5,23 | 5,28 | 4,97 | 5,0667 |
| 11.11.2025 | 5,0667 | 5,5667 | 4,9733 | 5,1167 |
| 12.11.2025 | 5,1633 | 5,2667 | 5,0033 | 5,19 |
| 13.11.2025 | 5,1633 | 5,4 | 5,1567 | 5,2633 |
| 16.11.2025 | 5,17 | 5,5733 | 5,1367 | 5,23 |
| 17.11.2025 | 5,1767 | 5,2433 | 5,07 | 5,1167 |
| 18.11.2025 | 5,1167 | 5,1633 | 5,03 | 5,0333 |
| 19.11.2025 | 5,0333 | 5,1633 | 4,9533 | 5 |
| 20.11.2025 | 5,0133 | 5,1033 | 5 | 5,0367 |
| 23.11.2025 | 5,0333 | 5,15 | 4,9667 | 5,0633 |
| 24.11.2025 | 5,0633 | 5,0967 | 4,84 | 4,92 |
| 25.11.2025 | 4,92 | 4,92 | 4,6 | 4,63 |
| 26.11.2025 | 4,63 | 4,63 | 4,4 | 4,4367 |
| 27.11.2025 | 4,5233 | 4,8333 | 4,4367 | 4,79 |
| 30.11.2025 | 4,76 | 5,0733 | 4,59 | 4,85 |
| 01.12.2025 | 4,8 | 4,99 | 4,63 | 4,7 |
| 02.12.2025 | 4,6567 | 4,8333 | 4,5767 | 4,6433 |
| 03.12.2025 | 4,6667 | 4,82 | 4,61 | 4,6667 |
| 04.12.2025 | 4,6667 | 4,74 | 4,5967 | 4,6333 |
| 07.12.2025 | 4,6333 | 4,72 | 4,5833 | 4,6167 |
| 08.12.2025 | 4,6167 | 4,6733 | 4,5667 | 4,66 |
| 09.12.2025 | 4,6467 | 4,94 | 4,6167 | 4,7 |
| 10.12.2025 | 4,77 | 4,9267 | 4,7067 | 4,8533 |
| 11.12.2025 | 4,82 | 4,8667 | 4,7733 | 4,8 |
| 14.12.2025 | 4,8 | 4,8767 | 4,7433 | 4,7833 |
| 15.12.2025 | 4,7833 | 4,8467 | 4,6433 | 4,6733 |
| 16.12.2025 | 4,6233 | 5,14 | 4,6233 | 5,14 |
| 17.12.2025 | 5,1467 | 5,65 | 5,1467 | 5,5333 |
| 18.12.2025 | 5,3733 | 6,06 | 5,3 | 6,06 |
| 21.12.2025 | 6,0167 | 6,0167 | 5,66 | 5,79 |
| 22.12.2025 | 5,66 | 6,0667 | 5,2133 | 5,59 |
| 23.12.2025 | 5,37 | 5,7 | 5,3 | 5,3433 |
| 24.12.2025 | 5,6433 | 5,6433 | 5,2067 | 5,39 |
| 25.12.2025 | 5,1333 | 5,9167 | 5,1333 | 5,9167 |
| 28.12.2025 | 5,9167 | 6,4367 | 5,8667 | 5,92 |
| 29.12.2025 | 5,92 | 6,03 | 5,4333 | 5,9033 |
| 30.12.2025 | 5,7667 | 5,9033 | 5,6167 | 5,7267 |