EUPWR
EUROPOWER ENERJİ VE OTOMASYON TEKNOLOJİLERİ SANAYİ TİCARET A.Ş.
15:48:16
88.2 ₺
+4.300 (%+5.13)
Önceki Kapanış: 83.9·
Volatilite: 13.170
Düşük₺79.45
Yüksek₺90.5
Piyasa Verileri
Spot Piyasa
A:88.2
S:88.25
Önceki haftaya göre (WoW)
-7.26%
Önceki aya göre (MoM)
+15.90%
Yılbaşından bugüne (YTD)
+168.90%
Önceki yıla göre (YoY)
+262.96%
EUPWR: EUROPOWER ENERJİ VE OTOMASYON TEKNOLOJİLERİ SANAYİ TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 41,3088
KAPANIŞ 41,0856
En Düşük
DÜŞÜK 25,74
En Yüksek
YÜKSEK 69,5
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 54,1667 | 58,6667 | 53,6667 | 57,3333 |
| 02.01.2024 | 57,0333 | 58,4 | 55,3667 | 55,3667 |
| 03.01.2024 | 55,6667 | 56,2 | 53,6667 | 54,4333 |
| 04.01.2024 | 55,1333 | 55,8 | 52,4333 | 55,3333 |
| 07.01.2024 | 56,3 | 57,6 | 55,5333 | 55,6333 |
| 08.01.2024 | 55,7333 | 56 | 53,5333 | 54,7333 |
| 09.01.2024 | 55,7 | 57,9333 | 55,4667 | 55,7333 |
| 10.01.2024 | 55,8 | 58,2 | 55,7333 | 56,6 |
| 11.01.2024 | 55,9 | 58,4667 | 54,3333 | 57,2667 |
| 14.01.2024 | 57,8333 | 60,4 | 57,5667 | 60,2 |
| 15.01.2024 | 60,0667 | 60,8667 | 58,4333 | 59 |
| 16.01.2024 | 58,8333 | 59,9667 | 57,8 | 57,8667 |
| 17.01.2024 | 58,8333 | 61,9 | 57,7 | 59,3667 |
| 18.01.2024 | 58,8667 | 59,2333 | 58,0333 | 58,2 |
| 21.01.2024 | 58,2 | 59 | 57,5333 | 58,3333 |
| 22.01.2024 | 59,3333 | 60,1 | 58,0333 | 58,5 |
| 23.01.2024 | 58,6667 | 58,8333 | 55,7333 | 58,1333 |
| 24.01.2024 | 58,3 | 58,9333 | 57,9 | 58,1 |
| 25.01.2024 | 58,2 | 59,9667 | 58,0333 | 59,4 |
| 28.01.2024 | 59,7667 | 63,1333 | 59,7667 | 62 |
| 29.01.2024 | 62 | 62,4667 | 59,9333 | 59,9667 |
| 30.01.2024 | 59,9667 | 61 | 58,9333 | 59,8333 |
| 31.01.2024 | 59,2667 | 60,1333 | 58,5333 | 59,2667 |
| 01.02.2024 | 59,4667 | 60,5 | 58,8 | 59,1 |
| 04.02.2024 | 59,4 | 60,3 | 59,2333 | 59,4667 |
| 05.02.2024 | 59,7333 | 61,8333 | 59,1667 | 60,6667 |
| 06.02.2024 | 61 | 66,7333 | 61 | 66,7333 |
| 07.02.2024 | 68,3333 | 69,5 | 64,9333 | 65,2333 |
| 08.02.2024 | 65,3 | 67 | 64,3333 | 64,5667 |
| 11.02.2024 | 65,8667 | 66,3333 | 64,1667 | 64,6333 |
| 12.02.2024 | 64,8667 | 65,0333 | 60,9667 | 61,2333 |
| 13.02.2024 | 61,2333 | 61,3333 | 59,4667 | 61,1333 |
| 14.02.2024 | 61,5333 | 62,4333 | 61 | 61,2 |
| 15.02.2024 | 61,3333 | 61,9333 | 60,0333 | 60,4 |
| 18.02.2024 | 60,8333 | 61,7667 | 59,0667 | 59,4 |
| 19.02.2024 | 59,6667 | 62,3 | 59,0333 | 61,1 |
| 20.02.2024 | 61,4667 | 61,8333 | 59,8333 | 59,8333 |
| 21.02.2024 | 60,2667 | 60,8667 | 59,7 | 60,5 |
| 22.02.2024 | 60,5 | 63,6667 | 60,3 | 61,4333 |
| 25.02.2024 | 63 | 64,0667 | 61,7 | 61,7333 |
| 26.02.2024 | 62,1667 | 62,4 | 59,0667 | 59,0667 |
| 27.02.2024 | 59,0667 | 59,6 | 57,0667 | 57,0667 |
| 28.02.2024 | 57,1 | 58,6333 | 56,8667 | 58,0333 |
| 29.02.2024 | 58,0667 | 58,6 | 56,6667 | 56,7333 |
| 03.03.2024 | 57 | 57,1667 | 55,1667 | 55,4333 |
| 04.03.2024 | 55,6333 | 55,9 | 54,2667 | 54,4667 |
| 05.03.2024 | 54,4333 | 55,1667 | 53,1667 | 53,1667 |
| 06.03.2024 | 53,5333 | 55,1333 | 53,4 | 54,8333 |
| 07.03.2024 | 54,9667 | 55,5333 | 53,5333 | 54,2667 |
| 10.03.2024 | 55,6 | 55,6 | 52,7667 | 52,7667 |
| 11.03.2024 | 52,7667 | 53,2667 | 51,6667 | 51,7667 |
| 12.03.2024 | 51,7667 | 52,8667 | 51,5667 | 51,6333 |
| 13.03.2024 | 52,5667 | 54,1 | 52,1 | 52,9 |
| 14.03.2024 | 52,8333 | 53,6333 | 52,2667 | 53,3 |
| 17.03.2024 | 53,3 | 53,3333 | 50,7 | 50,8667 |
| 18.03.2024 | 51 | 51,5333 | 50,5 | 50,8 |
| 19.03.2024 | 50,8667 | 52,1667 | 50,7333 | 51 |
| 20.03.2024 | 51,3333 | 51,9 | 49,5667 | 49,6667 |
| 21.03.2024 | 49,5667 | 50,8667 | 49,4333 | 50,0333 |
| 24.03.2024 | 50,0333 | 51,6 | 49,0667 | 49,8667 |
| 25.03.2024 | 49,8667 | 50,0333 | 48,0667 | 48,2 |
| 26.03.2024 | 48,3 | 49,5 | 47,6 | 48,6667 |
| 27.03.2024 | 48,9667 | 49,8333 | 48,5 | 49,2 |
| 28.03.2024 | 49,4667 | 51,2 | 49,4 | 51 |
| 31.03.2024 | 56,1 | 56,1 | 52,2333 | 52,6333 |
| 01.04.2024 | 52,6667 | 53 | 49,6667 | 49,9667 |
| 02.04.2024 | 49,9333 | 51,1 | 49 | 49,0333 |
| 03.04.2024 | 49,1667 | 50,5 | 48,3333 | 48,3333 |
| 04.04.2024 | 48,7667 | 50,6667 | 48,7667 | 50,6667 |
| 07.04.2024 | 51 | 53,6667 | 51 | 53,3 |
| 08.04.2024 | 53,3333 | 53,9667 | 52,3333 | 53,7333 |
| 14.04.2024 | 52,7 | 54,1333 | 52,2333 | 53 |
| 15.04.2024 | 52,8333 | 53,3 | 50,8 | 51,4667 |
| 16.04.2024 | 51,9333 | 52,3333 | 50 | 50,2333 |
| 17.04.2024 | 50,3667 | 51,1667 | 50,1 | 50,6 |
| 18.04.2024 | 50 | 51,1333 | 49,6 | 50,7 |
| 21.04.2024 | 51,0667 | 53 | 51,0667 | 51,1333 |
| 23.04.2024 | 51,4 | 52,3333 | 50,9667 | 51 |
| 24.04.2024 | 51,1333 | 51,6 | 50,1667 | 50,3667 |
| 25.04.2024 | 50,5333 | 51,3 | 50,1 | 51,2 |
| 28.04.2024 | 51,5 | 52,0333 | 50,1 | 50,2 |
| 29.04.2024 | 50,2 | 50,4333 | 49,2 | 49,6667 |
| 01.05.2024 | 50,0667 | 53,6333 | 50,0667 | 52,7 |
| 02.05.2024 | 51,5 | 54,2667 | 50,9667 | 52,2333 |
| 05.05.2024 | 52,2333 | 52,3333 | 50,6 | 50,7667 |
| 06.05.2024 | 50,7333 | 51,1 | 49,5 | 49,7333 |
| 07.05.2024 | 49,9333 | 50,1667 | 49,2333 | 49,3667 |
| 08.05.2024 | 49,7333 | 50,0667 | 48,6667 | 48,7667 |
| 09.05.2024 | 48,7667 | 48,8667 | 47,9667 | 47,9667 |
| 12.05.2024 | 47,9667 | 48,8333 | 46,9 | 46,9667 |
| 13.05.2024 | 46,9667 | 47,8 | 46,5667 | 47,1667 |
| 14.05.2024 | 47,2 | 48,5 | 47,1 | 47,8667 |
| 15.05.2024 | 47,9 | 48,6 | 47,1667 | 48,6 |
| 16.05.2024 | 48,5 | 48,8333 | 47,9333 | 48,1333 |
| 19.05.2024 | 48,1 | 48,6 | 47,1667 | 47,1667 |
| 20.05.2024 | 47,2 | 47,6333 | 44,4333 | 45,0333 |
| 21.05.2024 | 45,2667 | 46,4 | 45,2333 | 45,3667 |
| 22.05.2024 | 44,0667 | 45,2667 | 43 | 43,1 |
| 23.05.2024 | 41,9667 | 42,1667 | 39,5 | 40,0667 |
| 26.05.2024 | 42 | 44,0667 | 40,5333 | 40,8333 |
| 27.05.2024 | 40 | 40,8333 | 39,1667 | 39,5 |
| 28.05.2024 | 39,7 | 40,0333 | 38,8667 | 39,3333 |
| 29.05.2024 | 39,5 | 39,9667 | 38,7 | 38,8 |
| 30.05.2024 | 39,1 | 41,3 | 39,0333 | 39,6667 |
| 02.06.2024 | 38,7 | 39,9333 | 38,4 | 38,8 |
| 03.06.2024 | 38,9 | 38,9667 | 37,8 | 37,9333 |
| 04.06.2024 | 38,1 | 38,2333 | 37,0667 | 37,4 |
| 05.06.2024 | 37,6667 | 38,4 | 37,5 | 37,8 |
| 06.06.2024 | 37,8667 | 38,2333 | 37 | 37,4333 |
| 09.06.2024 | 37,4667 | 38,1667 | 36,1 | 36,1667 |
| 10.06.2024 | 36,2333 | 37,7333 | 35,9667 | 36,2 |
| 11.06.2024 | 36,3333 | 36,6333 | 35,2 | 35,9667 |
| 12.06.2024 | 36,1333 | 36,8 | 34,9667 | 35,1333 |
| 13.06.2024 | 35,4333 | 35,6667 | 34,5 | 35,3 |
| 19.06.2024 | 35,7 | 36,5667 | 34,6667 | 35,7333 |
| 20.06.2024 | 35,7667 | 37,4 | 35,5333 | 37,4 |
| 23.06.2024 | 37,4 | 39,4667 | 36,7 | 37,2333 |
| 24.06.2024 | 37,3667 | 37,5667 | 35,6667 | 35,7333 |
| 25.06.2024 | 35,7333 | 36,0333 | 33,9667 | 34,0333 |
| 26.06.2024 | 34,0667 | 34,4 | 33,6 | 34,0333 |
| 27.06.2024 | 34,2667 | 34,7333 | 33,6 | 34,1 |
| 30.06.2024 | 34,2667 | 34,6 | 31,0667 | 32,05 |
| 01.07.2024 | 32,05 | 32,0667 | 31,2333 | 31,6167 |
| 02.07.2024 | 32 | 32 | 31,1167 | 31,4833 |
| 03.07.2024 | 31,5333 | 32,1333 | 31,3167 | 31,9167 |
| 04.07.2024 | 31,9333 | 32,1 | 31,2667 | 31,4 |
| 07.07.2024 | 31,4333 | 31,75 | 31,05 | 31,4167 |
| 08.07.2024 | 31,4667 | 32,1167 | 31,3 | 31,6333 |
| 09.07.2024 | 31,8333 | 32,15 | 30,6 | 30,6333 |
| 10.07.2024 | 30,8167 | 33,6667 | 30,6667 | 32,1333 |
| 11.07.2024 | 32,2667 | 32,5167 | 31,5 | 31,9833 |
| 15.07.2024 | 32 | 32,4167 | 31,2833 | 31,2833 |
| 16.07.2024 | 31,3333 | 31,8333 | 31,1167 | 31,3167 |
| 17.07.2024 | 31,5667 | 32,3333 | 31,5167 | 31,8667 |
| 18.07.2024 | 31,8333 | 32,9667 | 31,3833 | 32,7 |
| 21.07.2024 | 33,0833 | 34,6333 | 32,75 | 33,6 |
| 22.07.2024 | 33,6667 | 36,1333 | 32,9 | 34,7667 |
| 23.07.2024 | 34,7667 | 37,1 | 34,4667 | 34,9667 |
| 24.07.2024 | 35,0333 | 35,9 | 33,8 | 34,0333 |
| 25.07.2024 | 34,1667 | 34,7 | 32,9167 | 33,9333 |
| 28.07.2024 | 33,8333 | 35,1667 | 33,0333 | 33,4667 |
| 29.07.2024 | 33,6 | 34,6 | 33,6 | 33,8 |
| 30.07.2024 | 33,8333 | 34,1667 | 32,7333 | 32,7667 |
| 31.07.2024 | 33,0167 | 34,3667 | 33,0167 | 34,0667 |
| 01.08.2024 | 33,7333 | 33,9667 | 32,6 | 33,0833 |
| 04.08.2024 | 29,8333 | 32,1167 | 29,8333 | 30,9 |
| 05.08.2024 | 31,5667 | 32,05 | 30,4667 | 30,75 |
| 06.08.2024 | 30,95 | 31,1 | 30,3833 | 30,9 |
| 07.08.2024 | 30,9 | 31,4167 | 30,7 | 30,95 |
| 08.08.2024 | 31,0833 | 31,1667 | 29,9667 | 30,0333 |
| 11.08.2024 | 30,0333 | 30,2667 | 28,9167 | 28,95 |
| 12.08.2024 | 29,0167 | 29,3833 | 28,35 | 28,8167 |
| 13.08.2024 | 29,3333 | 30,8167 | 28,9 | 29,1667 |
| 14.08.2024 | 29,3333 | 31,6667 | 28,8333 | 30,7167 |
| 15.08.2024 | 30,7167 | 30,8 | 29,8333 | 29,9167 |
| 18.08.2024 | 30 | 32,9 | 29,5167 | 31,7 |
| 19.08.2024 | 31,6667 | 31,6667 | 30,5333 | 30,5333 |
| 20.08.2024 | 30,5333 | 30,8833 | 29,9333 | 29,9333 |
| 21.08.2024 | 30,4 | 30,8 | 29,95 | 29,9667 |
| 22.08.2024 | 29,9667 | 30,2 | 29,4 | 29,4333 |
| 25.08.2024 | 29,9167 | 30,1333 | 28,8333 | 28,8333 |
| 26.08.2024 | 29,0333 | 29,6 | 28,7333 | 29,2333 |
| 27.08.2024 | 29,3667 | 29,8 | 29,0667 | 29,2833 |
| 28.08.2024 | 29,3667 | 29,8167 | 28,9667 | 29,7167 |
| 01.09.2024 | 29,85 | 30,5667 | 29,6167 | 30,4 |
| 02.09.2024 | 30,4167 | 31,0667 | 30,1667 | 30,1667 |
| 03.09.2024 | 29,9333 | 30,3167 | 29,4667 | 29,7333 |
| 04.09.2024 | 30,0167 | 30,6667 | 29,8 | 30,1667 |
| 05.09.2024 | 30,3 | 30,9333 | 29,8833 | 30,3833 |
| 08.09.2024 | 30,5 | 30,7167 | 29,6667 | 29,6833 |
| 09.09.2024 | 29,9167 | 29,9167 | 28,85 | 29,0167 |
| 10.09.2024 | 29,1667 | 29,35 | 27,7167 | 28,05 |
| 11.09.2024 | 28,4333 | 28,5667 | 27,3 | 27,7333 |
| 12.09.2024 | 27,7667 | 28,8 | 27,55 | 28,8 |
| 15.09.2024 | 28,15 | 29,1833 | 28,0667 | 28,0833 |
| 16.09.2024 | 28,1333 | 28,9167 | 27,7833 | 28,9167 |
| 17.09.2024 | 28,6167 | 28,8 | 28,2 | 28,4333 |
| 18.09.2024 | 28,6667 | 29,6333 | 28,5167 | 29,2833 |
| 19.09.2024 | 29,2833 | 29,5667 | 28,8333 | 29,1333 |
| 22.09.2024 | 29,1333 | 29,2 | 28,2667 | 28,4167 |
| 23.09.2024 | 28,4167 | 28,45 | 27,75 | 27,8333 |
| 24.09.2024 | 27,9 | 29,9333 | 27,6833 | 28,8333 |
| 25.09.2024 | 28,8333 | 29,5667 | 28,3167 | 28,3167 |
| 26.09.2024 | 28,3167 | 28,8333 | 27,9333 | 28,5833 |
| 29.09.2024 | 28,5833 | 29,2 | 28 | 28,2 |
| 30.09.2024 | 28,2167 | 28,4833 | 26,3333 | 26,6667 |
| 01.10.2024 | 26,6667 | 27 | 25,8833 | 26,3 |
| 02.10.2024 | 26,3 | 28,4 | 26,3 | 27,5667 |
| 03.10.2024 | 27,8 | 29,4833 | 27,7 | 28,8333 |
| 06.10.2024 | 28,9167 | 30,1667 | 28,6 | 29 |
| 07.10.2024 | 29,3 | 31,12 | 27,94 | 27,98 |
| 08.10.2024 | 28 | 28,28 | 26,8 | 27,52 |
| 09.10.2024 | 28 | 30 | 28 | 28,44 |
| 10.10.2024 | 28,28 | 28,4 | 26,92 | 27,14 |
| 13.10.2024 | 27,2 | 27,26 | 25,74 | 25,88 |
| 14.10.2024 | 25,92 | 26,88 | 25,88 | 26,62 |
| 15.10.2024 | 26,62 | 26,86 | 26,2 | 26,7 |
| 16.10.2024 | 26,8 | 27,16 | 26,36 | 26,62 |
| 17.10.2024 | 26,66 | 26,84 | 25,96 | 26,06 |
| 20.10.2024 | 26,12 | 26,58 | 25,74 | 25,84 |
| 21.10.2024 | 25,94 | 28,42 | 25,84 | 28,42 |
| 22.10.2024 | 28,52 | 29,9 | 28 | 28,52 |
| 23.10.2024 | 28,9 | 31,34 | 28,8 | 30,76 |
| 24.10.2024 | 30,8 | 31,74 | 30,36 | 31,02 |
| 27.10.2024 | 31,18 | 34,12 | 30,8 | 34,12 |
| 29.10.2024 | 35,5 | 35,84 | 34,12 | 34,12 |
| 30.10.2024 | 34,12 | 34,68 | 33,04 | 33,32 |
| 31.10.2024 | 33,6 | 35,84 | 32,82 | 35,44 |
| 03.11.2024 | 35,42 | 36,54 | 34,36 | 34,62 |
| 04.11.2024 | 34,82 | 36,48 | 33,6 | 35,44 |
| 05.11.2024 | 36,12 | 38,28 | 35,54 | 35,6 |
| 06.11.2024 | 35,52 | 35,58 | 33,76 | 34,74 |
| 07.11.2024 | 35 | 35,64 | 34,24 | 34,8 |
| 10.11.2024 | 35,04 | 36,04 | 34,8 | 35,24 |
| 11.11.2024 | 34,9 | 34,9 | 33,92 | 34,1 |
| 12.11.2024 | 34,1 | 35,5 | 33,8 | 33,88 |
| 13.11.2024 | 34,2 | 35,18 | 33,94 | 34,18 |
| 14.11.2024 | 34,38 | 35,2 | 34,14 | 35 |
| 17.11.2024 | 35,32 | 37,36 | 35,32 | 36,52 |
| 18.11.2024 | 36,72 | 36,94 | 35,58 | 35,88 |
| 19.11.2024 | 36,12 | 36,9 | 34,98 | 35,88 |
| 20.11.2024 | 35,92 | 36,76 | 35,78 | 36,72 |
| 21.11.2024 | 36,96 | 37,1 | 35,78 | 35,92 |
| 24.11.2024 | 36 | 36,18 | 35,6 | 36,08 |
| 25.11.2024 | 36,2 | 36,56 | 35,7 | 35,7 |
| 26.11.2024 | 35,94 | 36,04 | 34,96 | 35 |
| 27.11.2024 | 34,92 | 35,04 | 33,68 | 34,18 |
| 28.11.2024 | 34,2 | 35,44 | 33,92 | 35,22 |
| 01.12.2024 | 35,16 | 35,9 | 34,72 | 35,7 |
| 02.12.2024 | 35,66 | 35,92 | 35,3 | 35,38 |
| 03.12.2024 | 35,54 | 36,3 | 35,1 | 35,56 |
| 04.12.2024 | 35,6 | 36,76 | 35,46 | 36,68 |
| 05.12.2024 | 36,9 | 36,98 | 35,32 | 35,6 |
| 08.12.2024 | 35,88 | 37,86 | 35,52 | 36,84 |
| 09.12.2024 | 36,76 | 36,78 | 35,46 | 35,88 |
| 10.12.2024 | 35,8 | 35,9 | 34,42 | 34,5 |
| 11.12.2024 | 34,74 | 35,38 | 34,54 | 34,68 |
| 12.12.2024 | 35 | 36,36 | 34,76 | 35,8 |
| 15.12.2024 | 36 | 37,1 | 36 | 36,14 |
| 16.12.2024 | 36,14 | 36,36 | 35,16 | 35,92 |
| 17.12.2024 | 36 | 36,28 | 34,78 | 34,8 |
| 18.12.2024 | 34,72 | 34,94 | 33,84 | 34,04 |
| 19.12.2024 | 34,08 | 34,44 | 32,7 | 33,16 |
| 22.12.2024 | 33,32 | 33,48 | 31,72 | 31,74 |
| 23.12.2024 | 31,9 | 32,08 | 31,26 | 31,72 |
| 24.12.2024 | 32,14 | 32,56 | 31,94 | 32,02 |
| 25.12.2024 | 32,18 | 33,08 | 31,98 | 32,36 |
| 26.12.2024 | 32,4 | 33,06 | 32,22 | 32,72 |
| 29.12.2024 | 32,9 | 33,94 | 32,82 | 33,12 |
| 30.12.2024 | 33,08 | 33,3 | 32,42 | 33,18 |