EUREN
EUROPEN ENDÜSTRİ İNŞAAT SANAYİ VE TİCARET A.Ş.
17:40:37
4.68 ₺
-0.010 (%-0.21)
Önceki Kapanış: 4.69·
Volatilite: 2.770
Düşük₺4.64
Yüksek₺4.77
Piyasa Verileri
Spot Piyasa
A:4.68
S:4.69
Önceki haftaya göre (WoW)
+2.63%
Önceki aya göre (MoM)
-3.31%
Yılbaşından bugüne (YTD)
-26.18%
Önceki yıla göre (YoY)
-11.86%
EUREN: EUROPEN ENDÜSTRİ İNŞAAT SANAYİ VE TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,2719
KAPANIŞ 5,2571
En Düşük
DÜŞÜK 3,7059
En Yüksek
YÜKSEK 8,0343
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 5,3417 | 5,4684 | 5,3381 | 5,4177 |
| 02.01.2024 | 5,3924 | 5,7905 | 5,1861 | 5,2295 |
| 03.01.2024 | 5,2259 | 5,2838 | 5,197 | 5,2657 |
| 04.01.2024 | 5,2657 | 5,3309 | 5,244 | 5,3236 |
| 07.01.2024 | 5,4611 | 5,7072 | 5,4322 | 5,5335 |
| 08.01.2024 | 5,5335 | 5,5371 | 5,3562 | 5,396 |
| 09.01.2024 | 5,396 | 5,5371 | 5,3417 | 5,4937 |
| 10.01.2024 | 5,4937 | 5,7 | 5,4322 | 5,6095 |
| 11.01.2024 | 5,4829 | 5,5299 | 5,4069 | 5,4792 |
| 14.01.2024 | 5,4829 | 5,881 | 5,4575 | 5,8267 |
| 15.01.2024 | 5,8267 | 5,9787 | 5,7253 | 5,805 |
| 16.01.2024 | 5,8013 | 5,9497 | 5,7362 | 5,8158 |
| 17.01.2024 | 5,8484 | 5,8773 | 5,6964 | 5,7036 |
| 18.01.2024 | 5,7036 | 5,7253 | 5,5733 | 5,6131 |
| 21.01.2024 | 5,6168 | 5,7832 | 5,5552 | 5,624 |
| 22.01.2024 | 5,653 | 5,6928 | 5,519 | 5,5371 |
| 23.01.2024 | 5,5444 | 5,6674 | 5,4539 | 5,6131 |
| 24.01.2024 | 5,6312 | 5,7362 | 5,5914 | 5,7036 |
| 25.01.2024 | 5,7181 | 5,8339 | 5,7072 | 5,7615 |
| 28.01.2024 | 5,7832 | 6,1379 | 5,776 | 6,0981 |
| 29.01.2024 | 6,1162 | 6,2284 | 5,9497 | 6,1705 |
| 30.01.2024 | 6,2284 | 6,2501 | 6,0945 | 6,0981 |
| 31.01.2024 | 6,1126 | 6,261 | 6,109 | 6,1451 |
| 01.02.2024 | 6,1632 | 6,3442 | 6,156 | 6,2501 |
| 04.02.2024 | 6,2501 | 6,308 | 6,1886 | 6,1886 |
| 05.02.2024 | 6,1596 | 6,261 | 6,08 | 6,1307 |
| 06.02.2024 | 6,1343 | 6,5143 | 6,1343 | 6,3731 |
| 07.02.2024 | 6,384 | 6,4781 | 6,3297 | 6,3876 |
| 08.02.2024 | 6,4491 | 6,5143 | 6,3623 | 6,3695 |
| 11.02.2024 | 6,4238 | 6,8762 | 6,3876 | 6,4781 |
| 12.02.2024 | 6,5107 | 6,5541 | 6,2067 | 6,2067 |
| 13.02.2024 | 6,2067 | 6,2646 | 6,1053 | 6,2465 |
| 14.02.2024 | 6,2863 | 6,46 | 6,261 | 6,3804 |
| 15.02.2024 | 6,413 | 6,4528 | 6,261 | 6,2899 |
| 18.02.2024 | 6,3333 | 6,4021 | 6,0619 | 6,0619 |
| 19.02.2024 | 6,08 | 6,4383 | 6,08 | 6,337 |
| 20.02.2024 | 6,3695 | 6,46 | 6,2175 | 6,2248 |
| 21.02.2024 | 6,2646 | 6,4166 | 6,2573 | 6,3406 |
| 22.02.2024 | 6,3514 | 6,3804 | 6,2284 | 6,2718 |
| 25.02.2024 | 6,3008 | 6,3225 | 6,1524 | 6,1524 |
| 26.02.2024 | 6,1741 | 6,261 | 6,1053 | 6,1053 |
| 27.02.2024 | 6,1198 | 6,7133 | 6,0619 | 6,7133 |
| 28.02.2024 | 6,9124 | 7,2453 | 6,7097 | 7,0354 |
| 29.02.2024 | 7,0282 | 7,3756 | 6,8943 | 7,3105 |
| 03.03.2024 | 7,296 | 7,7158 | 7,1295 | 7,7158 |
| 04.03.2024 | 7,6072 | 8,0343 | 7,3973 | 7,3973 |
| 05.03.2024 | 7,2272 | 7,2381 | 6,659 | 6,7314 |
| 06.03.2024 | 6,7314 | 6,9667 | 6,6771 | 6,7966 |
| 07.03.2024 | 6,811 | 7,3901 | 6,6011 | 6,9848 |
| 10.03.2024 | 7,0065 | 7,6796 | 6,916 | 7,267 |
| 11.03.2024 | 7,2309 | 7,2381 | 7,0065 | 7,097 |
| 12.03.2024 | 7,1114 | 7,3539 | 7,0029 | 7,2345 |
| 13.03.2024 | 7,2309 | 7,3467 | 7,1476 | 7,1476 |
| 14.03.2024 | 7,1693 | 7,2128 | 6,6989 | 6,6989 |
| 17.03.2024 | 6,6337 | 6,6808 | 6,0655 | 6,0655 |
| 18.03.2024 | 6,0691 | 6,2248 | 6,051 | 6,1596 |
| 19.03.2024 | 6,1596 | 6,232 | 6,0764 | 6,08 |
| 20.03.2024 | 6,1162 | 6,1596 | 5,8375 | 5,8448 |
| 21.03.2024 | 5,8918 | 6,0547 | 5,7434 | 5,8086 |
| 24.03.2024 | 5,8773 | 5,975 | 5,6855 | 5,6891 |
| 25.03.2024 | 5,7181 | 5,7398 | 5,4069 | 5,4394 |
| 26.03.2024 | 5,4937 | 5,501 | 5,3128 | 5,4648 |
| 27.03.2024 | 5,501 | 6,0112 | 5,4792 | 5,8013 |
| 28.03.2024 | 5,8013 | 5,9461 | 5,729 | 5,8701 |
| 31.03.2024 | 5,7398 | 5,7543 | 5,4286 | 5,4937 |
| 01.04.2024 | 5,5082 | 5,5806 | 5,273 | 5,4575 |
| 02.04.2024 | 5,3924 | 5,4069 | 5,139 | 5,139 |
| 03.04.2024 | 5,1571 | 5,3707 | 5,1029 | 5,1825 |
| 04.04.2024 | 5,2331 | 5,4105 | 5,2006 | 5,3598 |
| 07.04.2024 | 5,3743 | 5,5733 | 5,3707 | 5,5408 |
| 08.04.2024 | 5,6457 | 5,6457 | 5,5263 | 5,5408 |
| 14.04.2024 | 5,5154 | 5,6457 | 5,4322 | 5,5371 |
| 15.04.2024 | 5,4865 | 6,0257 | 5,4069 | 5,519 |
| 16.04.2024 | 5,5806 | 5,653 | 5,4286 | 5,4286 |
| 17.04.2024 | 5,4394 | 5,5444 | 5,396 | 5,4394 |
| 18.04.2024 | 5,425 | 5,5118 | 5,3779 | 5,4467 |
| 21.04.2024 | 5,5118 | 5,6566 | 5,5118 | 5,519 |
| 23.04.2024 | 5,5299 | 5,7181 | 5,4865 | 5,5697 |
| 24.04.2024 | 5,5733 | 5,6747 | 5,5118 | 5,5552 |
| 25.04.2024 | 5,5589 | 5,6023 | 5,5082 | 5,6023 |
| 28.04.2024 | 5,6023 | 5,6602 | 5,4973 | 5,4973 |
| 29.04.2024 | 5,4973 | 5,928 | 5,4467 | 5,624 |
| 01.05.2024 | 5,6095 | 5,7543 | 5,5914 | 5,6928 |
| 02.05.2024 | 5,6566 | 6,0438 | 5,6457 | 5,8629 |
| 05.05.2024 | 5,8629 | 6,1126 | 5,7181 | 5,729 |
| 06.05.2024 | 5,7326 | 5,8267 | 5,5914 | 5,8267 |
| 07.05.2024 | 5,8122 | 5,8267 | 5,747 | 5,747 |
| 08.05.2024 | 5,7724 | 5,7977 | 5,6928 | 5,7072 |
| 09.05.2024 | 5,653 | 5,653 | 5,4829 | 5,4829 |
| 12.05.2024 | 5,501 | 5,5914 | 5,3562 | 5,3562 |
| 13.05.2024 | 5,3707 | 5,4503 | 5,3345 | 5,3598 |
| 14.05.2024 | 5,3598 | 5,501 | 5,3453 | 5,4177 |
| 15.05.2024 | 5,4177 | 5,519 | 5,4141 | 5,4286 |
| 16.05.2024 | 5,4865 | 5,6023 | 5,4611 | 5,4792 |
| 19.05.2024 | 5,4829 | 5,6168 | 5,443 | 5,5154 |
| 20.05.2024 | 5,5299 | 5,5661 | 5,3743 | 5,3779 |
| 21.05.2024 | 5,3888 | 5,4973 | 5,3888 | 5,4322 |
| 22.05.2024 | 5,4539 | 5,595 | 5,4322 | 5,5227 |
| 23.05.2024 | 5,5227 | 5,7724 | 5,4069 | 5,4684 |
| 26.05.2024 | 5,4684 | 5,8882 | 5,4286 | 5,6095 |
| 27.05.2024 | 6,1126 | 6,1126 | 5,6204 | 5,7543 |
| 28.05.2024 | 5,6819 | 5,7181 | 5,4286 | 5,4286 |
| 29.05.2024 | 5,4394 | 5,4792 | 5,4105 | 5,4105 |
| 30.05.2024 | 5,4286 | 5,4611 | 5,3272 | 5,3272 |
| 02.06.2024 | 5,3381 | 5,4467 | 5,0739 | 5,244 |
| 03.06.2024 | 5,273 | 5,2947 | 5,1499 | 5,1499 |
| 04.06.2024 | 5,1752 | 5,2078 | 5,0884 | 5,1354 |
| 05.06.2024 | 5,139 | 5,2295 | 5,0739 | 5,0848 |
| 06.06.2024 | 5,0992 | 5,2368 | 5,0558 | 5,1318 |
| 09.06.2024 | 5,063 | 5,1101 | 4,9436 | 4,9581 |
| 10.06.2024 | 4,9762 | 4,987 | 4,8857 | 4,8966 |
| 11.06.2024 | 5,1897 | 5,3851 | 5,1029 | 5,1029 |
| 12.06.2024 | 5,0739 | 5,3526 | 5,0739 | 5,2657 |
| 13.06.2024 | 5,3453 | 5,3779 | 5,1644 | 5,3055 |
| 19.06.2024 | 5,349 | 5,4684 | 5,349 | 5,4286 |
| 20.06.2024 | 5,4467 | 5,548 | 5,4213 | 5,4973 |
| 23.06.2024 | 5,4973 | 5,5299 | 5,3164 | 5,3381 |
| 24.06.2024 | 5,3417 | 5,367 | 5,2006 | 5,2693 |
| 25.06.2024 | 5,273 | 5,3236 | 5,1933 | 5,197 |
| 26.06.2024 | 5,2114 | 5,3743 | 5,2114 | 5,3526 |
| 27.06.2024 | 5,4105 | 5,548 | 5,3743 | 5,4756 |
| 30.06.2024 | 5,5408 | 5,5733 | 5,0775 | 5,121 |
| 01.07.2024 | 5,0848 | 5,1897 | 5,0594 | 5,1752 |
| 02.07.2024 | 5,215 | 5,244 | 5,092 | 5,2295 |
| 03.07.2024 | 5,2295 | 5,3996 | 5,2223 | 5,396 |
| 04.07.2024 | 5,396 | 5,3996 | 5,291 | 5,291 |
| 07.07.2024 | 5,32 | 5,3309 | 5,2331 | 5,2331 |
| 08.07.2024 | 5,244 | 5,3055 | 5,2078 | 5,2693 |
| 09.07.2024 | 5,2838 | 5,3417 | 5,1535 | 5,1825 |
| 10.07.2024 | 5,2006 | 5,3164 | 5,2006 | 5,3019 |
| 11.07.2024 | 5,4286 | 5,4322 | 5,2549 | 5,4032 |
| 15.07.2024 | 5,4069 | 5,4611 | 5,3091 | 5,3091 |
| 16.07.2024 | 5,3309 | 5,4177 | 5,2874 | 5,3707 |
| 17.07.2024 | 5,519 | 5,519 | 5,3779 | 5,3779 |
| 18.07.2024 | 5,3815 | 5,8484 | 5,2983 | 5,7362 |
| 21.07.2024 | 5,7543 | 5,7869 | 5,5589 | 5,5661 |
| 22.07.2024 | 5,6276 | 5,6638 | 5,5371 | 5,5371 |
| 23.07.2024 | 5,5516 | 5,7724 | 5,4937 | 5,6168 |
| 24.07.2024 | 5,6276 | 5,6783 | 5,4829 | 5,4865 |
| 25.07.2024 | 5,519 | 5,6891 | 5,501 | 5,6457 |
| 28.07.2024 | 5,6276 | 5,7796 | 5,5552 | 5,6783 |
| 29.07.2024 | 5,6819 | 5,7905 | 5,5914 | 5,5914 |
| 30.07.2024 | 5,624 | 5,7036 | 5,5371 | 5,5987 |
| 31.07.2024 | 5,6747 | 5,7036 | 5,6385 | 5,671 |
| 01.08.2024 | 5,5914 | 5,7145 | 5,472 | 5,5516 |
| 04.08.2024 | 5,1897 | 5,3345 | 5,0051 | 5,2549 |
| 05.08.2024 | 5,2983 | 5,595 | 5,2983 | 5,4684 |
| 06.08.2024 | 5,519 | 5,5371 | 5,3996 | 5,519 |
| 07.08.2024 | 5,4865 | 5,5589 | 5,4792 | 5,5371 |
| 08.08.2024 | 5,5516 | 5,6204 | 5,3851 | 5,3851 |
| 11.08.2024 | 5,4286 | 5,4575 | 5,3453 | 5,367 |
| 12.08.2024 | 5,3888 | 5,4286 | 5,215 | 5,273 |
| 13.08.2024 | 5,2947 | 5,3019 | 5,1716 | 5,1716 |
| 14.08.2024 | 5,2006 | 5,244 | 5,0884 | 5,2295 |
| 15.08.2024 | 5,2476 | 5,2621 | 5,0739 | 5,0739 |
| 18.08.2024 | 5,1318 | 5,1752 | 5,0811 | 5,1716 |
| 19.08.2024 | 5,1608 | 5,2838 | 5,0956 | 5,197 |
| 20.08.2024 | 5,2114 | 5,3019 | 5,1752 | 5,2187 |
| 21.08.2024 | 5,2368 | 5,3779 | 5,2078 | 5,3526 |
| 22.08.2024 | 5,3526 | 5,4105 | 5,2512 | 5,2802 |
| 25.08.2024 | 5,2838 | 5,3236 | 5,1318 | 5,1318 |
| 26.08.2024 | 5,1716 | 5,3091 | 5,1029 | 5,2693 |
| 27.08.2024 | 5,2838 | 5,3164 | 5,1571 | 5,1571 |
| 28.08.2024 | 5,1933 | 5,244 | 5,1825 | 5,2078 |
| 01.09.2024 | 5,244 | 5,3562 | 5,1933 | 5,2295 |
| 02.09.2024 | 5,2512 | 5,3236 | 5,2295 | 5,291 |
| 03.09.2024 | 5,2766 | 5,3381 | 5,2295 | 5,2621 |
| 04.09.2024 | 5,2947 | 5,3743 | 5,2766 | 5,3345 |
| 05.09.2024 | 5,3526 | 5,3526 | 5,2114 | 5,2585 |
| 08.09.2024 | 5,2585 | 5,291 | 5,168 | 5,1752 |
| 09.09.2024 | 5,1861 | 5,2693 | 5,1463 | 5,215 |
| 10.09.2024 | 5,215 | 5,2476 | 5,0088 | 5,0088 |
| 11.09.2024 | 5,0594 | 5,0739 | 4,8604 | 4,9219 |
| 12.09.2024 | 4,9545 | 5,1933 | 4,9255 | 5,1716 |
| 15.09.2024 | 5,1716 | 5,2802 | 5,1246 | 5,1716 |
| 16.09.2024 | 5,1789 | 5,2078 | 5,1318 | 5,1318 |
| 17.09.2024 | 5,1354 | 5,1608 | 5,045 | 5,1101 |
| 18.09.2024 | 5,1463 | 5,2006 | 5,1173 | 5,1716 |
| 19.09.2024 | 5,1716 | 5,215 | 5,1282 | 5,1499 |
| 22.09.2024 | 5,1933 | 5,2078 | 4,9834 | 4,9834 |
| 23.09.2024 | 5,016 | 5,0232 | 4,8676 | 4,8676 |
| 24.09.2024 | 4,8676 | 4,893 | 4,6686 | 4,6686 |
| 25.09.2024 | 4,7011 | 4,7337 | 4,5636 | 4,5672 |
| 26.09.2024 | 4,5817 | 4,7916 | 4,56 | 4,5962 |
| 29.09.2024 | 4,5962 | 4,7048 | 4,4876 | 4,4876 |
| 30.09.2024 | 4,4876 | 4,5238 | 4,1764 | 4,2343 |
| 01.10.2024 | 4,2198 | 4,2307 | 3,9411 | 3,9411 |
| 02.10.2024 | 3,9592 | 4,028 | 3,8651 | 3,876 |
| 03.10.2024 | 3,8977 | 3,9737 | 3,8036 | 3,9556 |
| 06.10.2024 | 3,9448 | 4,0135 | 3,905 | 3,9303 |
| 07.10.2024 | 3,9448 | 3,9846 | 3,9122 | 3,9339 |
| 08.10.2024 | 3,9339 | 3,9773 | 3,8832 | 3,9484 |
| 09.10.2024 | 3,9665 | 4,0714 | 3,9556 | 3,9592 |
| 10.10.2024 | 3,9556 | 3,9556 | 3,8579 | 3,876 |
| 13.10.2024 | 3,8724 | 3,8905 | 3,7059 | 3,7059 |
| 14.10.2024 | 3,7131 | 3,8651 | 3,7131 | 3,829 |
| 15.10.2024 | 3,8217 | 3,8832 | 3,7891 | 3,8398 |
| 16.10.2024 | 3,8398 | 4,0533 | 3,8398 | 4,0352 |
| 17.10.2024 | 3,981 | 4,0461 | 3,9448 | 3,9484 |
| 20.10.2024 | 3,9629 | 4,0063 | 3,9122 | 3,9882 |
| 21.10.2024 | 4,0135 | 4,1438 | 3,9882 | 4,0787 |
| 22.10.2024 | 4,0787 | 4,2017 | 4,0099 | 4,0533 |
| 23.10.2024 | 4,0787 | 4,1257 | 4,057 | 4,1076 |
| 24.10.2024 | 4,1112 | 4,1909 | 4,0968 | 4,1909 |
| 27.10.2024 | 4,2307 | 4,2343 | 4,18 | 4,2343 |
| 29.10.2024 | 4,2343 | 4,3682 | 4,2198 | 4,3429 |
| 30.10.2024 | 4,3429 | 4,3429 | 4,2415 | 4,2415 |
| 31.10.2024 | 4,256 | 4,361 | 4,2126 | 4,2886 |
| 03.11.2024 | 4,2813 | 4,2813 | 4,0678 | 4,1221 |
| 04.11.2024 | 4,1257 | 4,1619 | 3,952 | 4,057 |
| 05.11.2024 | 4,057 | 4,1728 | 4,057 | 4,1402 |
| 06.11.2024 | 4,1257 | 4,1366 | 4,028 | 4,104 |
| 07.11.2024 | 4,0968 | 4,285 | 4,0642 | 4,2451 |
| 10.11.2024 | 4,2307 | 4,3827 | 4,209 | 4,3356 |
| 11.11.2024 | 4,3284 | 4,3537 | 4,2705 | 4,2705 |
| 12.11.2024 | 4,2343 | 4,2741 | 4,1981 | 4,2198 |
| 13.11.2024 | 4,2451 | 4,2994 | 4,2307 | 4,2886 |
| 14.11.2024 | 4,1981 | 4,379 | 4,1221 | 4,1221 |
| 17.11.2024 | 4,1366 | 4,151 | 4,0533 | 4,0714 |
| 18.11.2024 | 4,0823 | 4,0931 | 3,952 | 3,9737 |
| 19.11.2024 | 4,028 | 4,0859 | 3,9122 | 3,981 |
| 20.11.2024 | 3,981 | 4,0352 | 3,9737 | 4,0171 |
| 21.11.2024 | 4,0171 | 4,0714 | 3,9918 | 4,0244 |
| 24.11.2024 | 4,0389 | 4,057 | 4,0171 | 4,0171 |
| 25.11.2024 | 4,0244 | 4,0606 | 3,9954 | 4,0027 |
| 26.11.2024 | 4,028 | 4,1004 | 3,9954 | 3,999 |
| 27.11.2024 | 4,0027 | 4,0316 | 3,9773 | 3,9918 |
| 28.11.2024 | 4,0425 | 4,0678 | 3,9882 | 4,0027 |
| 01.12.2024 | 3,9773 | 4,0425 | 3,9701 | 4,0316 |
| 02.12.2024 | 4,0461 | 4,1221 | 4,0244 | 4,0859 |
| 03.12.2024 | 4,0931 | 4,2343 | 4,0714 | 4,0931 |
| 04.12.2024 | 4,1 | 4,27 | 4,07 | 4,21 |
| 05.12.2024 | 4,27 | 4,63 | 4,24 | 4,58 |
| 08.12.2024 | 4,59 | 4,77 | 4,59 | 4,62 |
| 09.12.2024 | 4,62 | 4,64 | 4,43 | 4,45 |
| 10.12.2024 | 4,46 | 4,55 | 4,4 | 4,4 |
| 11.12.2024 | 4,42 | 4,48 | 4,4 | 4,41 |
| 12.12.2024 | 4,42 | 4,51 | 4,4 | 4,48 |
| 15.12.2024 | 4,52 | 4,55 | 4,45 | 4,45 |
| 16.12.2024 | 4,48 | 4,89 | 4,43 | 4,81 |
| 17.12.2024 | 4,81 | 4,91 | 4,61 | 4,73 |
| 18.12.2024 | 4,69 | 4,86 | 4,65 | 4,68 |
| 19.12.2024 | 4,69 | 4,77 | 4,6 | 4,73 |
| 22.12.2024 | 4,77 | 4,78 | 4,56 | 4,65 |
| 23.12.2024 | 4,65 | 5,1 | 4,62 | 4,85 |
| 24.12.2024 | 4,85 | 5,03 | 4,83 | 4,9 |
| 25.12.2024 | 4,93 | 4,99 | 4,78 | 4,9 |
| 26.12.2024 | 4,9 | 4,97 | 4,88 | 4,88 |
| 29.12.2024 | 4,89 | 5,01 | 4,88 | 4,9 |
| 30.12.2024 | 4,92 | 4,95 | 4,88 | 4,89 |