EUREN
EUROPEN ENDÜSTRİ İNŞAAT SANAYİ VE TİCARET A.Ş.
17:38:56
4.69 ₺
0.000 (%0.00)
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)
+2.85%
Önceki aya göre (MoM)
-3.10%
Yılbaşından bugüne (YTD)
-26.03%
Önceki yıla göre (YoY)
-11.68%
EUREN: EUROPEN ENDÜSTRİ İNŞAAT SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,9596
KAPANIŞ 4,9451
En Düşük
DÜŞÜK 2,736
En Yüksek
YÜKSEK 8,3238
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 4,437 | 4,5021 | 4,3971 | 4,408 |
| 02.01.2023 | 4,408 | 4,4152 | 4,2379 | 4,2524 |
| 03.01.2023 | 4,2524 | 4,2669 | 4,0171 | 4,0244 |
| 04.01.2023 | 4,0389 | 4,0714 | 3,6444 | 3,6914 |
| 05.01.2023 | 3,6733 | 4,0533 | 3,4996 | 3,9629 |
| 08.01.2023 | 3,9737 | 4,3248 | 3,9629 | 4,2813 |
| 09.01.2023 | 4,2813 | 4,303 | 3,981 | 4,0497 |
| 10.01.2023 | 4,0497 | 4,0642 | 3,7276 | 3,7493 |
| 11.01.2023 | 3,829 | 3,9086 | 3,5467 | 3,8977 |
| 12.01.2023 | 3,8724 | 3,9737 | 3,8036 | 3,9013 |
| 15.01.2023 | 3,9086 | 4,1872 | 3,8905 | 4,1474 |
| 16.01.2023 | 4,1474 | 4,2705 | 4,0533 | 4,1909 |
| 17.01.2023 | 4,1981 | 4,5962 | 4,1836 | 4,56 |
| 18.01.2023 | 4,5528 | 4,7663 | 4,3827 | 4,6686 |
| 19.01.2023 | 4,6758 | 4,8857 | 4,5781 | 4,5998 |
| 22.01.2023 | 4,6686 | 4,6686 | 4,2741 | 4,332 |
| 23.01.2023 | 4,3284 | 4,3284 | 4,0533 | 4,1257 |
| 24.01.2023 | 4,1293 | 4,1836 | 3,923 | 4,0171 |
| 25.01.2023 | 4,0316 | 4,1547 | 3,9665 | 4,0135 |
| 26.01.2023 | 4,0063 | 4,0135 | 3,8543 | 3,9411 |
| 29.01.2023 | 3,952 | 4,0027 | 3,8109 | 3,8181 |
| 30.01.2023 | 3,8217 | 3,8326 | 3,6697 | 3,7023 |
| 31.01.2023 | 3,7168 | 3,7457 | 3,5648 | 3,5829 |
| 01.02.2023 | 3,6661 | 3,6842 | 3,3476 | 3,5684 |
| 02.02.2023 | 3,5756 | 3,7855 | 3,5286 | 3,7783 |
| 05.02.2023 | 3,7204 | 3,724 | 3,5503 | 3,6227 |
| 06.02.2023 | 3,619 | 3,619 | 3,2608 | 3,2608 |
| 14.02.2023 | 3,3187 | 3,5865 | 3,3114 | 3,5865 |
| 15.02.2023 | 3,7457 | 3,8905 | 3,4019 | 3,4128 |
| 16.02.2023 | 3,3657 | 3,467 | 3,3223 | 3,4417 |
| 19.02.2023 | 3,4417 | 3,7855 | 3,4055 | 3,7855 |
| 20.02.2023 | 3,8036 | 4,1619 | 3,8036 | 4,1619 |
| 21.02.2023 | 4,2343 | 4,2994 | 3,7493 | 3,7747 |
| 22.02.2023 | 3,7747 | 4,0425 | 3,7095 | 3,905 |
| 23.02.2023 | 3,9013 | 4,0787 | 3,7928 | 3,9194 |
| 26.02.2023 | 3,9592 | 4,1257 | 3,9448 | 4,0171 |
| 27.02.2023 | 4,0352 | 4,2234 | 3,9556 | 4,0425 |
| 28.02.2023 | 4,1366 | 4,1909 | 3,9954 | 4,0099 |
| 01.03.2023 | 4,0099 | 4,0099 | 3,8217 | 3,8398 |
| 02.03.2023 | 3,8398 | 3,9122 | 3,6806 | 3,7566 |
| 05.03.2023 | 3,7674 | 3,8326 | 3,7349 | 3,8036 |
| 06.03.2023 | 3,8109 | 3,8398 | 3,7276 | 3,7385 |
| 07.03.2023 | 3,7457 | 3,8507 | 3,7095 | 3,7602 |
| 08.03.2023 | 3,7783 | 3,8181 | 3,724 | 3,7421 |
| 09.03.2023 | 3,7385 | 3,7964 | 3,677 | 3,7349 |
| 12.03.2023 | 3,753 | 3,905 | 3,7493 | 3,8796 |
| 13.03.2023 | 3,9448 | 3,9484 | 3,7421 | 3,7421 |
| 14.03.2023 | 3,7638 | 3,829 | 3,6263 | 3,6552 |
| 15.03.2023 | 3,6842 | 3,7385 | 3,6299 | 3,6661 |
| 16.03.2023 | 3,6914 | 3,7023 | 3,6082 | 3,619 |
| 19.03.2023 | 3,619 | 3,8217 | 3,5792 | 3,6697 |
| 20.03.2023 | 3,695 | 3,8941 | 3,6914 | 3,7059 |
| 21.03.2023 | 3,7638 | 3,9448 | 3,7276 | 3,7891 |
| 22.03.2023 | 3,8217 | 3,8434 | 3,7131 | 3,7131 |
| 23.03.2023 | 3,7566 | 4,0823 | 3,6697 | 4,0533 |
| 26.03.2023 | 4,0714 | 4,4587 | 4,0208 | 4,4587 |
| 27.03.2023 | 4,4587 | 4,8061 | 4,3067 | 4,4406 |
| 28.03.2023 | 4,3971 | 4,3971 | 3,999 | 4,0533 |
| 29.03.2023 | 4,0895 | 4,3356 | 4,0027 | 4,1366 |
| 30.03.2023 | 4,1185 | 4,2524 | 3,8724 | 3,9013 |
| 02.04.2023 | 3,8724 | 3,9918 | 3,6914 | 3,7783 |
| 03.04.2023 | 3,8434 | 3,8579 | 3,7023 | 3,7385 |
| 04.04.2023 | 3,7457 | 4,1112 | 3,7204 | 4,1112 |
| 05.04.2023 | 4,1909 | 4,4044 | 4,1366 | 4,1438 |
| 06.04.2023 | 4,0931 | 4,3067 | 4,0171 | 4,1185 |
| 09.04.2023 | 4,1547 | 4,2886 | 4,1474 | 4,1909 |
| 10.04.2023 | 4,2343 | 4,3429 | 4,1872 | 4,1945 |
| 11.04.2023 | 4,2053 | 4,2705 | 4,1438 | 4,1583 |
| 12.04.2023 | 4,18 | 4,2162 | 4,1293 | 4,1402 |
| 13.04.2023 | 4,1438 | 4,18 | 4,0244 | 4,0606 |
| 16.04.2023 | 4,0642 | 4,0931 | 3,952 | 3,952 |
| 17.04.2023 | 3,981 | 4,1438 | 3,8724 | 3,8724 |
| 18.04.2023 | 3,8832 | 3,9773 | 3,847 | 3,9086 |
| 19.04.2023 | 3,905 | 3,9375 | 3,8217 | 3,8796 |
| 23.04.2023 | 3,8905 | 4,0461 | 3,8905 | 3,923 |
| 24.04.2023 | 3,9665 | 3,9665 | 3,7493 | 3,8 |
| 25.04.2023 | 3,8 | 3,8109 | 3,6118 | 3,6335 |
| 26.04.2023 | 3,619 | 3,677 | 3,601 | 3,619 |
| 27.04.2023 | 3,6263 | 3,6408 | 3,5032 | 3,5648 |
| 01.05.2023 | 3,5648 | 3,619 | 3,3295 | 3,3295 |
| 02.05.2023 | 3,3295 | 3,3983 | 3,0038 | 3,1232 |
| 03.05.2023 | 3,1124 | 3,2608 | 3,0834 | 3,1848 |
| 04.05.2023 | 3,1305 | 3,1848 | 3,069 | 3,1377 |
| 07.05.2023 | 3,1413 | 3,1956 | 3,069 | 3,163 |
| 08.05.2023 | 3,1848 | 3,1848 | 3,0255 | 3,0291 |
| 09.05.2023 | 3,0328 | 3,04 | 2,9459 | 2,9495 |
| 10.05.2023 | 2,9278 | 3,0907 | 2,8771 | 3,04 |
| 11.05.2023 | 3,0798 | 3,087 | 2,9278 | 2,9893 |
| 14.05.2023 | 2,9314 | 3,0581 | 2,736 | 2,9785 |
| 15.05.2023 | 2,9785 | 3,1088 | 2,9676 | 3,0762 |
| 16.05.2023 | 3,087 | 3,239 | 3,0472 | 3,1848 |
| 17.05.2023 | 3,2101 | 3,2318 | 2,9821 | 3,011 |
| 21.05.2023 | 3,0219 | 3,069 | 2,9676 | 3,0038 |
| 22.05.2023 | 3,0038 | 3,0617 | 2,9785 | 3,0364 |
| 23.05.2023 | 3,0364 | 3,0509 | 2,9604 | 2,9676 |
| 24.05.2023 | 2,9966 | 3,0002 | 2,9314 | 2,9568 |
| 25.05.2023 | 2,9676 | 3,0726 | 2,9568 | 3,0472 |
| 28.05.2023 | 3,0979 | 3,2246 | 3,0834 | 3,221 |
| 29.05.2023 | 3,2571 | 3,344 | 3,2282 | 3,3223 |
| 30.05.2023 | 3,3295 | 3,3368 | 3,2571 | 3,2897 |
| 31.05.2023 | 3,2933 | 3,3983 | 3,2933 | 3,3766 |
| 01.06.2023 | 3,4128 | 3,4526 | 3,3404 | 3,3693 |
| 04.06.2023 | 3,4091 | 3,5467 | 3,4091 | 3,4851 |
| 05.06.2023 | 3,4851 | 3,5032 | 3,3621 | 3,3983 |
| 06.06.2023 | 3,4128 | 3,5105 | 3,4019 | 3,4345 |
| 07.06.2023 | 3,4345 | 3,4453 | 3,3368 | 3,373 |
| 08.06.2023 | 3,3766 | 3,5177 | 3,3404 | 3,5177 |
| 11.06.2023 | 3,7131 | 3,8688 | 3,6914 | 3,8688 |
| 12.06.2023 | 4,0027 | 4,1583 | 3,9122 | 4,0352 |
| 13.06.2023 | 4,0533 | 4,3211 | 3,8905 | 4,0352 |
| 14.06.2023 | 4,1619 | 4,2777 | 4,1402 | 4,2053 |
| 15.06.2023 | 4,2234 | 4,2994 | 4,0895 | 4,0968 |
| 18.06.2023 | 4,1076 | 4,209 | 3,9448 | 3,952 |
| 19.06.2023 | 3,952 | 3,9918 | 3,7602 | 3,771 |
| 20.06.2023 | 3,7928 | 4,1474 | 3,724 | 4,1474 |
| 21.06.2023 | 4,1076 | 4,3429 | 4,0099 | 4,1583 |
| 22.06.2023 | 4,18 | 4,2705 | 4,1583 | 4,1764 |
| 25.06.2023 | 4,2162 | 4,5926 | 4,2017 | 4,589 |
| 26.06.2023 | 4,5057 | 4,8314 | 4,4659 | 4,8314 |
| 02.07.2023 | 4,7156 | 5,2621 | 4,7011 | 5,139 |
| 03.07.2023 | 4,9581 | 5,1246 | 4,9038 | 4,9255 |
| 04.07.2023 | 4,9255 | 4,9581 | 4,6867 | 4,7663 |
| 05.07.2023 | 4,7663 | 4,9581 | 4,7518 | 4,8278 |
| 06.07.2023 | 4,8097 | 4,9255 | 4,7844 | 4,8278 |
| 09.07.2023 | 4,8568 | 5,1029 | 4,7952 | 5,0196 |
| 10.07.2023 | 5,1029 | 5,1354 | 4,8495 | 4,8857 |
| 11.07.2023 | 4,8893 | 4,9038 | 4,712 | 4,7699 |
| 12.07.2023 | 4,7699 | 4,8387 | 4,683 | 4,8314 |
| 13.07.2023 | 4,8821 | 4,9545 | 4,8133 | 4,9328 |
| 16.07.2023 | 5,0667 | 5,2693 | 5,0341 | 5,2223 |
| 17.07.2023 | 5,2476 | 5,2621 | 4,741 | 4,8568 |
| 18.07.2023 | 4,8676 | 5,3417 | 4,8676 | 5,3417 |
| 19.07.2023 | 5,3743 | 5,6095 | 5,1282 | 5,1282 |
| 20.07.2023 | 5,168 | 5,197 | 5,0341 | 5,1029 |
| 23.07.2023 | 5,139 | 5,273 | 5,0486 | 5,0992 |
| 24.07.2023 | 5,0992 | 5,1246 | 4,835 | 4,835 |
| 25.07.2023 | 4,8821 | 4,9907 | 4,8206 | 4,8749 |
| 26.07.2023 | 4,9255 | 4,9726 | 4,893 | 4,94 |
| 27.07.2023 | 4,9581 | 5,1752 | 4,9291 | 5,0703 |
| 30.07.2023 | 5,1463 | 5,2187 | 5,1318 | 5,1427 |
| 31.07.2023 | 5,1427 | 5,1825 | 5,0124 | 5,092 |
| 01.08.2023 | 5,139 | 5,3924 | 5,121 | 5,1499 |
| 02.08.2023 | 5,1535 | 5,4105 | 5,0956 | 5,3851 |
| 03.08.2023 | 5,3815 | 5,6638 | 5,2802 | 5,5733 |
| 06.08.2023 | 5,6421 | 5,7253 | 5,5335 | 5,5408 |
| 07.08.2023 | 5,425 | 5,8267 | 5,1571 | 5,8267 |
| 08.08.2023 | 5,8267 | 6,1343 | 5,729 | 5,9027 |
| 09.08.2023 | 5,8918 | 6,2248 | 5,3128 | 5,4648 |
| 10.08.2023 | 5,4684 | 5,653 | 5,349 | 5,6204 |
| 13.08.2023 | 5,624 | 5,6602 | 5,4503 | 5,519 |
| 14.08.2023 | 5,5589 | 5,671 | 5,4105 | 5,5552 |
| 15.08.2023 | 5,5842 | 6,0438 | 5,5589 | 5,9714 |
| 16.08.2023 | 5,9787 | 6,4057 | 5,9787 | 6,4057 |
| 17.08.2023 | 6,4057 | 6,4781 | 6,1669 | 6,4419 |
| 20.08.2023 | 6,3442 | 6,5867 | 6,3152 | 6,5867 |
| 21.08.2023 | 6,5143 | 6,7893 | 6,5107 | 6,7749 |
| 22.08.2023 | 6,8038 | 7,4263 | 6,4817 | 7,021 |
| 23.08.2023 | 7,021 | 7,723 | 6,5143 | 7,723 |
| 24.08.2023 | 7,6941 | 7,8461 | 7,1802 | 7,7158 |
| 27.08.2023 | 7,7158 | 8,1067 | 7,5928 | 7,723 |
| 28.08.2023 | 7,723 | 8,3238 | 7,4552 | 7,781 |
| 30.08.2023 | 7,8171 | 7,9691 | 7,571 | 7,6 |
| 31.08.2023 | 7,6145 | 7,6651 | 7,2453 | 7,419 |
| 03.09.2023 | 7,9257 | 8,1429 | 7,6869 | 7,7737 |
| 04.09.2023 | 7,7448 | 7,7592 | 7,3467 | 7,3467 |
| 05.09.2023 | 7,419 | 7,6941 | 7,3901 | 7,3973 |
| 06.09.2023 | 7,4914 | 7,5131 | 7,267 | 7,267 |
| 07.09.2023 | 7,2815 | 7,4335 | 7,1983 | 7,3394 |
| 10.09.2023 | 7,419 | 7,5204 | 7,0065 | 7,0752 |
| 11.09.2023 | 7,0752 | 7,2091 | 6,9413 | 7,0933 |
| 12.09.2023 | 7,1006 | 7,4914 | 7,0752 | 7,0752 |
| 13.09.2023 | 7,1295 | 7,2019 | 6,6844 | 6,9124 |
| 14.09.2023 | 6,9558 | 7,3467 | 6,9051 | 7,1476 |
| 17.09.2023 | 7,1585 | 7,6145 | 6,9088 | 6,9088 |
| 18.09.2023 | 6,9811 | 7,1947 | 6,945 | 7,1006 |
| 19.09.2023 | 7,1476 | 7,325 | 6,9124 | 6,9196 |
| 20.09.2023 | 6,9196 | 7,2272 | 6,8147 | 7,0789 |
| 21.09.2023 | 7,2019 | 7,4552 | 7,1368 | 7,2381 |
| 24.09.2023 | 7,4118 | 7,723 | 7,325 | 7,3684 |
| 25.09.2023 | 7,4263 | 7,5855 | 7,2598 | 7,3467 |
| 26.09.2023 | 7,3684 | 7,6579 | 7,2598 | 7,2815 |
| 27.09.2023 | 7,3467 | 7,4335 | 7,1476 | 7,1874 |
| 28.09.2023 | 7,2345 | 7,4914 | 7,2345 | 7,325 |
| 01.10.2023 | 7,3684 | 7,5131 | 7,2743 | 7,3105 |
| 02.10.2023 | 7,3611 | 7,4552 | 7,2381 | 7,3611 |
| 03.10.2023 | 7,3467 | 7,8027 | 7,3322 | 7,5566 |
| 04.10.2023 | 7,6072 | 7,7448 | 7,2453 | 7,5493 |
| 05.10.2023 | 7,5493 | 7,6579 | 7,2598 | 7,2598 |
| 08.10.2023 | 6,9124 | 7,0861 | 6,6337 | 6,6554 |
| 09.10.2023 | 6,7857 | 6,9269 | 6,7676 | 6,8436 |
| 10.10.2023 | 6,811 | 6,8364 | 6,583 | 6,583 |
| 11.10.2023 | 6,6735 | 6,7097 | 6,08 | 6,3297 |
| 12.10.2023 | 6,3768 | 6,4238 | 6,1307 | 6,2248 |
| 15.10.2023 | 6,308 | 6,384 | 5,852 | 5,852 |
| 16.10.2023 | 5,8846 | 6,0619 | 5,7941 | 6,0076 |
| 17.10.2023 | 5,8448 | 6,0691 | 5,7869 | 5,8013 |
| 18.10.2023 | 5,8448 | 6,0619 | 5,7 | 5,747 |
| 19.10.2023 | 5,747 | 5,747 | 5,4611 | 5,4611 |
| 22.10.2023 | 5,5914 | 5,9714 | 5,5589 | 5,8158 |
| 23.10.2023 | 5,8339 | 6,0691 | 5,8194 | 5,852 |
| 24.10.2023 | 5,8665 | 6,0257 | 5,2693 | 5,32 |
| 25.10.2023 | 5,3815 | 5,5625 | 5,1173 | 5,4358 |
| 26.10.2023 | 5,4648 | 5,4973 | 5,2693 | 5,4648 |
| 29.10.2023 | 5,4865 | 5,7398 | 5,4394 | 5,6819 |
| 30.10.2023 | 5,747 | 5,8303 | 5,396 | 5,4322 |
| 31.10.2023 | 5,4358 | 5,5082 | 5,2187 | 5,349 |
| 01.11.2023 | 5,4105 | 5,6819 | 5,367 | 5,6095 |
| 02.11.2023 | 5,6095 | 5,6566 | 5,4394 | 5,4865 |
| 05.11.2023 | 5,5733 | 6,033 | 5,5589 | 6,033 |
| 06.11.2023 | 6,1524 | 6,4962 | 6,0836 | 6,3116 |
| 07.11.2023 | 6,3152 | 6,5541 | 6,127 | 6,3876 |
| 08.11.2023 | 6,3514 | 6,7025 | 6,2646 | 6,565 |
| 09.11.2023 | 6,565 | 6,8038 | 6,489 | 6,489 |
| 12.11.2023 | 6,489 | 6,6229 | 6,2501 | 6,2827 |
| 13.11.2023 | 6,2827 | 6,3297 | 6,08 | 6,1632 |
| 14.11.2023 | 6,2248 | 6,2465 | 6,0402 | 6,1451 |
| 15.11.2023 | 6,156 | 6,3659 | 6,1198 | 6,3152 |
| 16.11.2023 | 6,3587 | 6,3768 | 6,2284 | 6,2392 |
| 19.11.2023 | 6,2646 | 6,2935 | 6,1415 | 6,1922 |
| 20.11.2023 | 6,2248 | 6,2356 | 6,1415 | 6,156 |
| 21.11.2023 | 6,1886 | 6,2175 | 6,0438 | 6,0438 |
| 22.11.2023 | 6,0764 | 6,0909 | 5,7905 | 5,7905 |
| 23.11.2023 | 5,7796 | 6,0438 | 5,7109 | 5,9714 |
| 26.11.2023 | 5,9714 | 6,0004 | 5,7543 | 5,8267 |
| 27.11.2023 | 5,8267 | 5,8448 | 5,7109 | 5,747 |
| 28.11.2023 | 5,7543 | 5,7869 | 5,5733 | 5,5733 |
| 29.11.2023 | 5,5733 | 5,7905 | 5,5552 | 5,7362 |
| 30.11.2023 | 5,7977 | 5,9714 | 5,6095 | 5,9244 |
| 03.12.2023 | 5,928 | 5,9714 | 5,7 | 5,881 |
| 04.12.2023 | 5,881 | 6,0076 | 5,8086 | 5,8448 |
| 05.12.2023 | 5,8375 | 5,852 | 5,577 | 5,577 |
| 06.12.2023 | 5,577 | 5,7326 | 5,4829 | 5,7326 |
| 07.12.2023 | 5,7326 | 5,747 | 5,5733 | 5,5842 |
| 10.12.2023 | 5,5842 | 5,6131 | 5,2187 | 5,2187 |
| 11.12.2023 | 5,2621 | 5,3743 | 5,1752 | 5,2621 |
| 12.12.2023 | 5,2874 | 5,2874 | 5,0232 | 5,0232 |
| 13.12.2023 | 5,0558 | 5,2042 | 5,016 | 5,0775 |
| 14.12.2023 | 5,0884 | 5,2187 | 5,0703 | 5,1571 |
| 17.12.2023 | 5,1499 | 5,1716 | 4,9219 | 4,9219 |
| 18.12.2023 | 4,9581 | 5,4141 | 4,8712 | 5,1571 |
| 19.12.2023 | 5,1571 | 5,671 | 5,0884 | 5,2585 |
| 20.12.2023 | 5,2585 | 5,4177 | 5,0196 | 5,3526 |
| 21.12.2023 | 5,3526 | 5,8846 | 5,32 | 5,6928 |
| 24.12.2023 | 5,5227 | 5,6095 | 5,2187 | 5,2187 |
| 25.12.2023 | 5,2512 | 5,3236 | 4,9581 | 5,2838 |
| 26.12.2023 | 5,2766 | 5,5046 | 5,1065 | 5,32 |
| 27.12.2023 | 5,32 | 5,4575 | 5,2512 | 5,3562 |
| 28.12.2023 | 5,3417 | 5,3924 | 5,2585 | 5,3417 |