EUPWR
EUROPOWER ENERJİ VE OTOMASYON TEKNOLOJİLERİ SANAYİ TİCARET A.Ş.
15:46:37
88.15 ₺
+4.250 (%+5.07)
Önceki Kapanış: 83.9·
Volatilite: 13.170
Düşük₺79.45
Yüksek₺90.5
Piyasa Verileri
Spot Piyasa
A:88.1
S:88.15
Önceki haftaya göre (WoW)
-7.31%
Önceki aya göre (MoM)
+15.83%
Yılbaşından bugüne (YTD)
+168.75%
Önceki yıla göre (YoY)
+262.76%
EUPWR: EUROPOWER ENERJİ VE OTOMASYON TEKNOLOJİLERİ SANAYİ TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 52,15
KAPANIŞ 51,9084
En Düşük
DÜŞÜK 14,8867
En Yüksek
YÜKSEK 86
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.04.2023 | 14,8867 | 14,8867 | 14,8867 | 14,8867 |
| 23.04.2023 | 16,3733 | 16,3733 | 16,3733 | 16,3733 |
| 24.04.2023 | 18 | 18 | 18 | 18 |
| 25.04.2023 | 19,8 | 19,8 | 19,8 | 19,8 |
| 26.04.2023 | 21,7667 | 21,7667 | 21,7667 | 21,7667 |
| 27.04.2023 | 23,9333 | 23,9333 | 23,9333 | 23,9333 |
| 01.05.2023 | 26,3167 | 26,3167 | 26,2333 | 26,3167 |
| 02.05.2023 | 25,6667 | 28,3667 | 24,5 | 26,15 |
| 03.05.2023 | 25,95 | 27,6 | 25,7167 | 25,9167 |
| 04.05.2023 | 25,9667 | 26,0667 | 23,3333 | 23,3333 |
| 07.05.2023 | 23,1667 | 23,3333 | 22,05 | 22,0667 |
| 08.05.2023 | 22,0667 | 23,2667 | 20,2833 | 20,6333 |
| 09.05.2023 | 20,6333 | 22,6667 | 19,6167 | 21,1833 |
| 10.05.2023 | 20,85 | 22,9833 | 20,5333 | 22,3833 |
| 11.05.2023 | 22,8167 | 23 | 21,4333 | 21,6167 |
| 14.05.2023 | 20,5333 | 23,7667 | 20,0333 | 23,25 |
| 15.05.2023 | 23,2667 | 25,5667 | 23,25 | 25,5667 |
| 16.05.2023 | 26,5667 | 28,1167 | 26,1667 | 28,1167 |
| 17.05.2023 | 28,3333 | 28,5833 | 25,6833 | 26,1333 |
| 21.05.2023 | 26,35 | 28,7333 | 26,25 | 28,7333 |
| 22.05.2023 | 27,8167 | 27,95 | 25,95 | 26,0167 |
| 23.05.2023 | 26,3333 | 26,9333 | 24,3 | 25,7833 |
| 24.05.2023 | 25,8833 | 27,5833 | 25,3833 | 26,4833 |
| 25.05.2023 | 26,5 | 27,3333 | 26,0333 | 26,85 |
| 28.05.2023 | 27,6 | 29,5333 | 27,3333 | 29,5333 |
| 29.05.2023 | 29,6167 | 32,1333 | 29,1833 | 30,9333 |
| 30.05.2023 | 30,9333 | 32,6167 | 30,2333 | 31 |
| 31.05.2023 | 31,6 | 32,0333 | 30,4667 | 30,65 |
| 01.06.2023 | 31,15 | 31,3167 | 30,0333 | 30,6167 |
| 04.06.2023 | 31,3333 | 32,8167 | 30,9167 | 31,3333 |
| 05.06.2023 | 31,3333 | 31,4667 | 30,1833 | 30,45 |
| 06.06.2023 | 30,65 | 31,3 | 29,6167 | 29,7333 |
| 07.06.2023 | 29,7333 | 31,1 | 29,3 | 30,45 |
| 08.06.2023 | 30,5 | 30,6667 | 29,3333 | 29,5167 |
| 11.06.2023 | 29,6833 | 30,6 | 28,8667 | 29,1 |
| 12.06.2023 | 29,1 | 29,95 | 28,3333 | 28,3333 |
| 13.06.2023 | 28,3667 | 28,8167 | 27,1667 | 27,1667 |
| 14.06.2023 | 27,3333 | 29,5833 | 27,3333 | 28,6833 |
| 15.06.2023 | 28,7 | 29,4 | 28,2 | 28,4667 |
| 18.06.2023 | 29,0167 | 29,4833 | 27,1667 | 27,2 |
| 19.06.2023 | 27,0833 | 27,4 | 26,1 | 26,5833 |
| 20.06.2023 | 26,8333 | 28,0167 | 26,4833 | 26,6833 |
| 21.06.2023 | 26,8333 | 28,8333 | 26,3833 | 27,9833 |
| 22.06.2023 | 28,3333 | 29,1167 | 28,05 | 28,8833 |
| 25.06.2023 | 29 | 30,5833 | 28,6 | 29,6667 |
| 26.06.2023 | 29,6667 | 30,3167 | 29,1667 | 30,2833 |
| 02.07.2023 | 30,5333 | 31,3 | 30,2333 | 30,4 |
| 03.07.2023 | 30,5833 | 30,75 | 29,8167 | 30,05 |
| 04.07.2023 | 30,05 | 30,7667 | 29,8833 | 30,3333 |
| 05.07.2023 | 31,4667 | 32,5 | 31,2167 | 31,5167 |
| 06.07.2023 | 31,6667 | 34,6667 | 31,5 | 34,6667 |
| 09.07.2023 | 35,7667 | 38,1333 | 35,7 | 38,1333 |
| 10.07.2023 | 39,5 | 41,3667 | 37,9 | 39,2333 |
| 11.07.2023 | 39,2333 | 42,9667 | 37,7 | 41,8 |
| 12.07.2023 | 42,4 | 45,9667 | 42,4 | 45,9667 |
| 13.07.2023 | 47,6667 | 49,4667 | 46 | 48,9667 |
| 16.07.2023 | 49,0667 | 52,4667 | 46,6333 | 49,3333 |
| 17.07.2023 | 50,0667 | 50,4 | 46,6333 | 46,6333 |
| 18.07.2023 | 46,6333 | 51,2667 | 46,6333 | 51,2667 |
| 19.07.2023 | 53,3333 | 56,3667 | 52,5333 | 56,3667 |
| 20.07.2023 | 58,7667 | 61,3333 | 55,8333 | 58,3 |
| 23.07.2023 | 59,3333 | 64,1 | 59 | 64,1 |
| 24.07.2023 | 64,1667 | 65,1333 | 57,7 | 57,7 |
| 25.07.2023 | 57,6333 | 60,5667 | 54,3333 | 58,7667 |
| 26.07.2023 | 60 | 61 | 57,3333 | 59,3333 |
| 27.07.2023 | 60,3333 | 60,8333 | 57,3333 | 58,4667 |
| 30.07.2023 | 60,6 | 64,3 | 60,5667 | 64,3 |
| 31.07.2023 | 64,7 | 70,5 | 62,0667 | 64,6667 |
| 01.08.2023 | 64,6667 | 69,7 | 62,7333 | 68,0333 |
| 02.08.2023 | 68,6667 | 72,8667 | 67,8 | 69,0333 |
| 03.08.2023 | 69,5 | 70 | 64,7 | 65,4333 |
| 06.08.2023 | 65,5667 | 66,2333 | 60,1 | 60,8333 |
| 07.08.2023 | 60,8 | 66,1667 | 58,5 | 65,0667 |
| 08.08.2023 | 65,6667 | 67,5333 | 63,6333 | 63,7 |
| 09.08.2023 | 65 | 65,8333 | 59,3333 | 60,2667 |
| 10.08.2023 | 61,6667 | 64,3 | 60,6667 | 63,6667 |
| 13.08.2023 | 65 | 69,5667 | 63,4 | 67,6 |
| 14.08.2023 | 67,7 | 68 | 62,2333 | 62,6667 |
| 15.08.2023 | 61,6667 | 61,6667 | 58,6 | 58,8333 |
| 16.08.2023 | 58,8333 | 61,6667 | 57,8 | 59,6667 |
| 17.08.2023 | 63,0333 | 64 | 58,9 | 60,7667 |
| 20.08.2023 | 60,1667 | 63,2333 | 58,7 | 60,6667 |
| 21.08.2023 | 61,1 | 61,5 | 58,3333 | 58,3333 |
| 22.08.2023 | 58,3333 | 62 | 56,5 | 57,3333 |
| 23.08.2023 | 57,9667 | 58,9333 | 53,6 | 56,2 |
| 24.08.2023 | 61,8 | 61,8 | 59,2667 | 61,8 |
| 27.08.2023 | 62,6333 | 67,5 | 61,3667 | 63,7667 |
| 28.08.2023 | 64,6667 | 64,9667 | 61,7667 | 63 |
| 30.08.2023 | 64 | 66,3333 | 62,7 | 66,3333 |
| 31.08.2023 | 66,3333 | 72,9667 | 64,5667 | 72,9667 |
| 03.09.2023 | 75,6667 | 80,2333 | 75,3333 | 80,2333 |
| 04.09.2023 | 83,4667 | 84,6667 | 76 | 76,2333 |
| 05.09.2023 | 76,6667 | 80,5667 | 75,0667 | 77,4 |
| 06.09.2023 | 78 | 78,1667 | 73,4333 | 74,5 |
| 07.09.2023 | 75,3333 | 76,2667 | 72,3333 | 72,8 |
| 10.09.2023 | 74,1667 | 75 | 69,5667 | 69,7667 |
| 11.09.2023 | 70,9333 | 75,8333 | 70,1667 | 73,9667 |
| 12.09.2023 | 74,1667 | 74,4667 | 69,5 | 69,5 |
| 13.09.2023 | 69,5667 | 75,1 | 67,5333 | 73,3333 |
| 14.09.2023 | 73,3333 | 75,7 | 70,7 | 73,9667 |
| 17.09.2023 | 73,6667 | 73,6667 | 67,6667 | 67,6667 |
| 18.09.2023 | 67,3 | 73,5333 | 66,5667 | 71,6333 |
| 19.09.2023 | 71,6 | 72,9 | 68,9 | 69,4 |
| 20.09.2023 | 71,6667 | 76,3333 | 70,7 | 76,3333 |
| 21.09.2023 | 79,6333 | 83,9667 | 78,6667 | 79,6667 |
| 24.09.2023 | 81,3333 | 86 | 79,8667 | 82,3 |
| 25.09.2023 | 83,3333 | 84,2 | 77,6667 | 77,8667 |
| 26.09.2023 | 78,0667 | 84,6333 | 77,5 | 82,9333 |
| 27.09.2023 | 80,8333 | 81,5667 | 76,7667 | 76,7667 |
| 28.09.2023 | 76,7667 | 79,9 | 76,7333 | 77,7333 |
| 01.10.2023 | 78,6667 | 79,3333 | 75,9333 | 76 |
| 02.10.2023 | 77,1667 | 77,6667 | 75,6667 | 76,1333 |
| 03.10.2023 | 76,2333 | 77,1667 | 73,5 | 73,5 |
| 04.10.2023 | 73,6667 | 76,1333 | 72,2333 | 74,6667 |
| 05.10.2023 | 73,4667 | 74,7333 | 72,9667 | 73,4667 |
| 08.10.2023 | 70,6667 | 71,5667 | 68,1 | 69 |
| 09.10.2023 | 69,4333 | 75,9 | 69,4333 | 74,1333 |
| 10.10.2023 | 74,1333 | 75,7 | 71,5 | 73,2333 |
| 11.10.2023 | 78,6667 | 79,8333 | 71,5333 | 74,1 |
| 12.10.2023 | 74 | 74,0667 | 70,6 | 70,6 |
| 15.10.2023 | 71,7 | 72,3333 | 65,9667 | 66,2333 |
| 16.10.2023 | 66,2333 | 71,3333 | 64,5 | 69,5 |
| 17.10.2023 | 67,1 | 68,3333 | 66,1333 | 66,1333 |
| 18.10.2023 | 66,2 | 67,5 | 63,2667 | 63,7 |
| 19.10.2023 | 62,3333 | 63,9333 | 60,8333 | 61,7333 |
| 22.10.2023 | 64 | 66,5 | 61,3667 | 64,8667 |
| 23.10.2023 | 67,3 | 68,5 | 65,5 | 67,3333 |
| 24.10.2023 | 67,3333 | 67,7333 | 60,6 | 60,6333 |
| 25.10.2023 | 60,6333 | 64,1333 | 58,9667 | 62,3667 |
| 26.10.2023 | 62,3667 | 64,7333 | 60,4333 | 62,6 |
| 29.10.2023 | 62 | 66,3333 | 61,7667 | 64,3667 |
| 30.10.2023 | 65 | 65,3 | 60,9333 | 61,2667 |
| 31.10.2023 | 62 | 62,6667 | 58,0333 | 60,6667 |
| 01.11.2023 | 61,1333 | 61,6333 | 59,3667 | 59,5 |
| 02.11.2023 | 58,5333 | 59,2 | 57,1333 | 58,1667 |
| 05.11.2023 | 59,2333 | 62,7 | 58,9667 | 61,5333 |
| 06.11.2023 | 61,5333 | 64,1333 | 61 | 62,1 |
| 07.11.2023 | 62,8333 | 63,9333 | 61,7333 | 63,0333 |
| 08.11.2023 | 62,5 | 65 | 61,7 | 63,6667 |
| 09.11.2023 | 63,6667 | 64,2667 | 61,0333 | 61,3 |
| 12.11.2023 | 61,3333 | 61,9 | 57,8333 | 58,1333 |
| 13.11.2023 | 58,3333 | 59,3 | 57,1333 | 58 |
| 14.11.2023 | 58,2333 | 60 | 57,6333 | 58,6 |
| 15.11.2023 | 58,7333 | 60,3667 | 58,2667 | 59,0333 |
| 16.11.2023 | 59,1 | 59,3667 | 58,0667 | 59,1667 |
| 19.11.2023 | 60,1667 | 61,2 | 59,7667 | 60,0333 |
| 20.11.2023 | 60,5 | 62,6667 | 60,0333 | 60,6667 |
| 21.11.2023 | 60,9333 | 61,2333 | 58,8333 | 58,8333 |
| 22.11.2023 | 58,8667 | 60,5333 | 58,3333 | 58,4 |
| 23.11.2023 | 58,5333 | 58,9 | 57,1333 | 58,1667 |
| 26.11.2023 | 58,6667 | 59,7 | 57,6667 | 57,6667 |
| 27.11.2023 | 57,9333 | 58,7 | 56,5333 | 56,8333 |
| 28.11.2023 | 57,4667 | 57,6667 | 54,8333 | 54,8333 |
| 29.11.2023 | 54,9 | 56,9333 | 54,6667 | 56,8667 |
| 30.11.2023 | 57,5 | 57,7333 | 55,7333 | 56,2667 |
| 03.12.2023 | 56,5333 | 56,5333 | 54,4 | 55,3333 |
| 04.12.2023 | 55,4667 | 57,4333 | 54,9667 | 55,9333 |
| 05.12.2023 | 56 | 56,4 | 53,2 | 53,3667 |
| 06.12.2023 | 53,5667 | 55,5667 | 52,2333 | 55,5667 |
| 07.12.2023 | 56,0667 | 58,8667 | 54,9333 | 55,9333 |
| 10.12.2023 | 56 | 56,0667 | 53,4 | 53,8667 |
| 11.12.2023 | 53,9333 | 55,1 | 53,4667 | 53,8667 |
| 12.12.2023 | 54,6333 | 54,6333 | 50,7 | 50,7 |
| 13.12.2023 | 51,2333 | 52,5667 | 49,6333 | 51,8333 |
| 14.12.2023 | 52 | 56,1333 | 51,7667 | 56,1333 |
| 17.12.2023 | 55,8333 | 55,8333 | 53,5 | 54,0667 |
| 18.12.2023 | 53,9333 | 58,3 | 53,0333 | 55,1667 |
| 19.12.2023 | 55 | 56,5333 | 54,1 | 54,2667 |
| 20.12.2023 | 54 | 54,9 | 52,7 | 54,1 |
| 21.12.2023 | 54,3333 | 55,7 | 51,4333 | 51,4333 |
| 24.12.2023 | 51,3333 | 51,3333 | 46,8667 | 46,9333 |
| 25.12.2023 | 48,1 | 50,8 | 46,4 | 48,0667 |
| 26.12.2023 | 47,8333 | 50,6333 | 47 | 49,4667 |
| 27.12.2023 | 49,4667 | 53,1 | 49,4 | 52,1 |
| 28.12.2023 | 52,1 | 54,4 | 51,5 | 54 |