EUREN
EUROPEN ENDÜSTRİ İNŞAAT SANAYİ VE TİCARET A.Ş.
17:34:10
4.7 ₺
+0.010 (%+0.21)
Önceki Kapanış: 4.69·
Volatilite: 2.770
Düşük₺4.64
Yüksek₺4.77
Piyasa Verileri
Spot Piyasa
A:4.69
S:4.7
Önceki haftaya göre (WoW)
+3.07%
Önceki aya göre (MoM)
-2.89%
Yılbaşından bugüne (YTD)
-25.87%
Önceki yıla göre (YoY)
-11.49%
EUREN: EUROPEN ENDÜSTRİ İNŞAAT SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,4478
KAPANIŞ 3,458
En Düşük
DÜŞÜK 1,4363
En Yüksek
YÜKSEK 6,8718
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 07.06.2022 | 1,4363 | 1,4363 | 1,4363 | 1,4363 |
| 08.06.2022 | 1,5793 | 1,5793 | 1,5793 | 1,5793 |
| 09.06.2022 | 1,736 | 1,736 | 1,593 | 1,736 |
| 12.06.2022 | 1,9096 | 1,9096 | 1,7778 | 1,9096 |
| 13.06.2022 | 1,8485 | 1,9996 | 1,7923 | 1,8598 |
| 14.06.2022 | 1,8598 | 1,9611 | 1,8518 | 1,9161 |
| 15.06.2022 | 1,9289 | 2,1073 | 1,9209 | 2,0945 |
| 16.06.2022 | 2,0543 | 2,1298 | 1,9964 | 2,0125 |
| 19.06.2022 | 2,0189 | 2,0672 | 2,0093 | 2,0221 |
| 20.06.2022 | 2,0414 | 2,1379 | 1,9964 | 2,0559 |
| 21.06.2022 | 2,0575 | 2,1604 | 2,0575 | 2,1459 |
| 22.06.2022 | 2,1539 | 2,2134 | 2,117 | 2,1298 |
| 23.06.2022 | 2,1347 | 2,1668 | 2,1234 | 2,1379 |
| 26.06.2022 | 2,109 | 2,1556 | 2,0977 | 2,1266 |
| 27.06.2022 | 2,1363 | 2,252 | 2,0318 | 2,0993 |
| 28.06.2022 | 2,125 | 2,1395 | 2,0929 | 2,1057 |
| 29.06.2022 | 2,1073 | 2,1298 | 2,08 | 2,1009 |
| 30.06.2022 | 2,1138 | 2,1218 | 2,0832 | 2,0897 |
| 03.07.2022 | 2,1057 | 2,1121 | 2,0221 | 2,0221 |
| 04.07.2022 | 2,0254 | 2,0832 | 1,9836 | 2,0093 |
| 05.07.2022 | 2,0093 | 2,1009 | 1,9932 | 2,0897 |
| 06.07.2022 | 2,0816 | 2,17 | 2,0093 | 2,1298 |
| 07.07.2022 | 2,1283 | 2,1572 | 2,109 | 2,1138 |
| 12.07.2022 | 2,1298 | 2,1684 | 2,0238 | 2,1298 |
| 13.07.2022 | 2,1331 | 2,2134 | 2,1283 | 2,1636 |
| 17.07.2022 | 2,1732 | 2,3276 | 2,1716 | 2,2504 |
| 18.07.2022 | 2,252 | 2,3099 | 2,2231 | 2,3099 |
| 19.07.2022 | 2,3195 | 2,3372 | 2,2793 | 2,3067 |
| 20.07.2022 | 2,3083 | 2,342 | 2,252 | 2,2568 |
| 21.07.2022 | 2,2665 | 2,2842 | 2,2006 | 2,2504 |
| 24.07.2022 | 2,2617 | 2,2617 | 2,1491 | 2,2102 |
| 25.07.2022 | 2,2118 | 2,2825 | 2,1845 | 2,2584 |
| 26.07.2022 | 2,2632 | 2,2922 | 2,2504 | 2,2617 |
| 27.07.2022 | 2,2745 | 2,3806 | 2,2745 | 2,3709 |
| 28.07.2022 | 2,3709 | 2,4835 | 2,3581 | 2,4063 |
| 31.07.2022 | 2,4127 | 2,4385 | 2,3709 | 2,3709 |
| 01.08.2022 | 2,3709 | 2,5156 | 2,3388 | 2,4915 |
| 02.08.2022 | 2,4996 | 2,6507 | 2,4513 | 2,5526 |
| 03.08.2022 | 2,5269 | 2,5526 | 2,4337 | 2,4738 |
| 04.08.2022 | 2,4899 | 2,5317 | 2,4497 | 2,4626 |
| 07.08.2022 | 2,4786 | 2,5317 | 2,4272 | 2,4513 |
| 08.08.2022 | 2,4626 | 2,4722 | 2,4079 | 2,4433 |
| 09.08.2022 | 2,4433 | 2,461 | 2,4208 | 2,4481 |
| 10.08.2022 | 2,4513 | 2,4658 | 2,3967 | 2,4353 |
| 11.08.2022 | 2,4417 | 2,4674 | 2,4031 | 2,4224 |
| 14.08.2022 | 2,4272 | 2,5365 | 2,3501 | 2,5237 |
| 15.08.2022 | 2,5237 | 2,5397 | 2,4561 | 2,5092 |
| 16.08.2022 | 2,5204 | 2,678 | 2,5189 | 2,596 |
| 17.08.2022 | 2,6121 | 2,7342 | 2,5526 | 2,6056 |
| 18.08.2022 | 2,6121 | 2,6282 | 2,5703 | 2,5719 |
| 21.08.2022 | 2,5687 | 2,7326 | 2,5655 | 2,7326 |
| 22.08.2022 | 2,7342 | 2,7648 | 2,7037 | 2,7069 |
| 23.08.2022 | 2,7149 | 2,7246 | 2,596 | 2,6201 |
| 24.08.2022 | 2,6507 | 2,6989 | 2,6153 | 2,6153 |
| 25.08.2022 | 2,6185 | 2,813 | 2,6105 | 2,7326 |
| 28.08.2022 | 2,731 | 2,7921 | 2,6973 | 2,7246 |
| 30.08.2022 | 2,7182 | 2,8034 | 2,7182 | 2,7262 |
| 31.08.2022 | 2,7326 | 2,7326 | 2,678 | 2,7246 |
| 01.09.2022 | 2,7262 | 2,8532 | 2,7262 | 2,8532 |
| 04.09.2022 | 2,8532 | 2,8934 | 2,7969 | 2,7969 |
| 05.09.2022 | 2,821 | 2,821 | 2,7037 | 2,7455 |
| 06.09.2022 | 2,7455 | 2,8612 | 2,6844 | 2,805 |
| 07.09.2022 | 2,8066 | 2,8467 | 2,7889 | 2,8001 |
| 08.09.2022 | 2,7937 | 2,8307 | 2,7728 | 2,7953 |
| 11.09.2022 | 2,7953 | 2,8436 | 2,7391 | 2,8001 |
| 12.09.2022 | 2,8114 | 2,85 | 2,678 | 2,723 |
| 13.09.2022 | 2,7198 | 2,7889 | 2,6603 | 2,7584 |
| 14.09.2022 | 2,7584 | 2,8532 | 2,7487 | 2,8034 |
| 15.09.2022 | 2,8034 | 2,8275 | 2,7744 | 2,7744 |
| 18.09.2022 | 2,7873 | 3,0429 | 2,7808 | 2,9191 |
| 19.09.2022 | 2,9529 | 3,0702 | 2,9448 | 2,9657 |
| 20.09.2022 | 2,9737 | 3,1425 | 2,8998 | 2,903 |
| 21.09.2022 | 2,9095 | 2,948 | 2,805 | 2,8805 |
| 22.09.2022 | 2,8805 | 2,8934 | 2,813 | 2,8452 |
| 25.09.2022 | 2,8821 | 2,8918 | 2,8034 | 2,821 |
| 26.09.2022 | 2,8226 | 2,858 | 2,7953 | 2,8082 |
| 27.09.2022 | 2,813 | 3,0268 | 2,768 | 2,8243 |
| 28.09.2022 | 2,8532 | 2,9625 | 2,7503 | 2,7985 |
| 29.09.2022 | 2,8226 | 2,9705 | 2,8146 | 2,9529 |
| 02.10.2022 | 2,9593 | 3,0348 | 2,8789 | 2,9014 |
| 03.10.2022 | 2,9352 | 2,9673 | 2,9014 | 2,948 |
| 04.10.2022 | 2,9593 | 3,0863 | 2,9368 | 3,0702 |
| 05.10.2022 | 3,0766 | 3,0943 | 3,022 | 3,0316 |
| 06.10.2022 | 3,0461 | 3,3258 | 3,03 | 3,0541 |
| 09.10.2022 | 3,0686 | 3,1281 | 3,0493 | 3,0541 |
| 10.10.2022 | 3,0734 | 3,0734 | 2,9239 | 2,9255 |
| 11.10.2022 | 2,9207 | 3,0171 | 2,9207 | 3,0091 |
| 12.10.2022 | 3,0541 | 3,0943 | 3,0091 | 3,0621 |
| 13.10.2022 | 3,0702 | 3,3676 | 3,0702 | 3,3676 |
| 16.10.2022 | 3,3917 | 3,411 | 3,2486 | 3,2952 |
| 17.10.2022 | 3,3354 | 3,4576 | 3,255 | 3,4319 |
| 18.10.2022 | 3,4544 | 3,5364 | 3,3595 | 3,4029 |
| 19.10.2022 | 3,4158 | 3,7357 | 3,4029 | 3,6826 |
| 20.10.2022 | 3,681 | 4,0507 | 3,6167 | 4,0507 |
| 23.10.2022 | 4,2155 | 4,4526 | 4,0057 | 4,4526 |
| 24.10.2022 | 4,4606 | 4,7017 | 4,3039 | 4,5249 |
| 25.10.2022 | 4,537 | 4,6053 | 4,32 | 4,3602 |
| 26.10.2022 | 4,3883 | 4,7942 | 4,3883 | 4,6133 |
| 27.10.2022 | 4,5008 | 4,5128 | 4,2396 | 4,3561 |
| 30.10.2022 | 4,3561 | 4,4084 | 4,1391 | 4,324 |
| 31.10.2022 | 4,4084 | 4,5772 | 4,2517 | 4,4687 |
| 01.11.2022 | 4,4928 | 4,6455 | 4,4687 | 4,5571 |
| 02.11.2022 | 4,5571 | 4,6013 | 4,4285 | 4,4606 |
| 03.11.2022 | 4,4566 | 4,5972 | 4,2999 | 4,5128 |
| 06.11.2022 | 4,5812 | 4,6013 | 4,3602 | 4,4204 |
| 07.11.2022 | 4,4204 | 4,5932 | 4,2958 | 4,4968 |
| 08.11.2022 | 4,5812 | 4,8263 | 4,4606 | 4,5128 |
| 09.11.2022 | 4,541 | 4,8183 | 4,3561 | 4,6736 |
| 10.11.2022 | 4,7017 | 4,77 | 4,5812 | 4,6575 |
| 13.11.2022 | 4,6495 | 5,1076 | 4,6013 | 4,9911 |
| 14.11.2022 | 5,0634 | 5,184 | 4,8062 | 5,0232 |
| 15.11.2022 | 5,0232 | 5,0714 | 4,7781 | 4,8263 |
| 16.11.2022 | 4,8263 | 5,2362 | 4,4887 | 5,1358 |
| 17.11.2022 | 4,983 | 5,3447 | 4,9227 | 5,1277 |
| 20.11.2022 | 5,5175 | 5,638 | 5,5054 | 5,638 |
| 21.11.2022 | 5,638 | 6,2007 | 5,5255 | 6,2007 |
| 22.11.2022 | 6,2007 | 6,8195 | 6,052 | 6,6226 |
| 23.11.2022 | 6,4297 | 6,7633 | 6,3534 | 6,4297 |
| 24.11.2022 | 6,4297 | 6,8316 | 6,1565 | 6,494 |
| 27.11.2022 | 6,486 | 6,6507 | 6,1002 | 6,1002 |
| 28.11.2022 | 5,8671 | 6,0278 | 5,626 | 5,7747 |
| 29.11.2022 | 5,63 | 5,9877 | 5,63 | 5,8149 |
| 30.11.2022 | 5,7867 | 6,1042 | 5,7867 | 5,9475 |
| 01.12.2022 | 6,0681 | 6,3212 | 5,9957 | 6,1203 |
| 04.12.2022 | 6,7311 | 6,7311 | 6,7311 | 6,7311 |
| 05.12.2022 | 6,7512 | 6,8718 | 6,06 | 6,06 |
| 06.12.2022 | 5,7905 | 6,1343 | 5,4575 | 5,4575 |
| 07.12.2022 | 5,4575 | 6,0004 | 5,3562 | 6,0004 |
| 08.12.2022 | 6,1488 | 6,4998 | 6,0438 | 6,1379 |
| 11.12.2022 | 6,1379 | 6,3225 | 5,8882 | 6,08 |
| 12.12.2022 | 6,1379 | 6,1524 | 5,8122 | 5,852 |
| 13.12.2022 | 5,852 | 6,1162 | 5,6095 | 5,6168 |
| 14.12.2022 | 5,7 | 5,975 | 5,6095 | 5,7615 |
| 15.12.2022 | 5,6276 | 5,7615 | 5,1861 | 5,1861 |
| 18.12.2022 | 4,9617 | 5,0269 | 4,6686 | 4,6686 |
| 19.12.2022 | 4,6686 | 4,9074 | 4,2669 | 4,8604 |
| 20.12.2022 | 4,7048 | 4,8423 | 4,5962 | 4,741 |
| 21.12.2022 | 4,759 | 4,7808 | 4,6324 | 4,6541 |
| 22.12.2022 | 4,6541 | 4,6541 | 4,5057 | 4,5491 |
| 25.12.2022 | 4,6469 | 4,6867 | 4,5672 | 4,6215 |
| 26.12.2022 | 4,5672 | 4,5817 | 4,3682 | 4,3827 |
| 27.12.2022 | 4,379 | 4,5202 | 4,3067 | 4,332 |
| 28.12.2022 | 4,3392 | 4,5202 | 4,2705 | 4,4876 |
| 29.12.2022 | 4,4876 | 4,56 | 4,4225 | 4,4333 |