EUYO
EURO MENKUL KIYMET YATIRIM ORTAKLIĞI A.Ş.
18:10:01
6.06 ₺
-0.030 (%-0.49)
Önceki Kapanış: 6.09·
Volatilite: 4.110
Düşük₺5.85
Yüksek₺6.1
Piyasa Verileri
Spot Piyasa
A:6.06
S:6.07
Önceki haftaya göre (WoW)
-3.50%
Önceki aya göre (MoM)
+6.69%
Yılbaşından bugüne (YTD)
+30.32%
Önceki yıla göre (YoY)
+82.53%
EUYO: EURO MENKUL KIYMET YATIRIM ORTAKLIĞI A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,2528
KAPANIŞ 3,2729
En Düşük
DÜŞÜK 1,2133
En Yüksek
YÜKSEK 7,4333
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 1,5878 | 1,6342 | 1,4751 | 1,5149 |
| 02.01.2023 | 1,4751 | 1,5679 | 1,4254 | 1,4751 |
| 03.01.2023 | 1,4586 | 1,5249 | 1,4353 | 1,4353 |
| 04.01.2023 | 1,4552 | 1,5514 | 1,4287 | 1,4818 |
| 05.01.2023 | 1,4851 | 1,5812 | 1,4751 | 1,558 |
| 08.01.2023 | 1,5646 | 1,6077 | 1,4884 | 1,5315 |
| 09.01.2023 | 1,5315 | 1,6276 | 1,505 | 1,5348 |
| 10.01.2023 | 1,5348 | 1,5845 | 1,3823 | 1,3823 |
| 11.01.2023 | 1,3226 | 1,4254 | 1,2464 | 1,3889 |
| 12.01.2023 | 1,3624 | 1,4685 | 1,2994 | 1,4088 |
| 15.01.2023 | 1,4254 | 1,4884 | 1,4254 | 1,4818 |
| 16.01.2023 | 1,5083 | 1,5812 | 1,4818 | 1,5812 |
| 17.01.2023 | 1,5911 | 1,6608 | 1,5911 | 1,6541 |
| 18.01.2023 | 1,6574 | 1,6674 | 1,5911 | 1,6475 |
| 19.01.2023 | 1,6475 | 1,6608 | 1,6177 | 1,6475 |
| 22.01.2023 | 1,6475 | 1,6574 | 1,5978 | 1,6011 |
| 23.01.2023 | 1,6243 | 1,7569 | 1,5646 | 1,684 |
| 24.01.2023 | 1,684 | 1,6873 | 1,5282 | 1,6342 |
| 25.01.2023 | 1,6177 | 1,6608 | 1,5812 | 1,6508 |
| 26.01.2023 | 1,6541 | 1,674 | 1,5746 | 1,6243 |
| 29.01.2023 | 1,6475 | 1,674 | 1,5779 | 1,6574 |
| 30.01.2023 | 1,7536 | 1,7536 | 1,6409 | 1,6574 |
| 31.01.2023 | 1,6243 | 1,6641 | 1,6144 | 1,621 |
| 01.02.2023 | 1,6574 | 1,6608 | 1,6144 | 1,6574 |
| 02.02.2023 | 1,6641 | 1,6873 | 1,6144 | 1,6807 |
| 05.02.2023 | 1,6707 | 1,6707 | 1,6409 | 1,6608 |
| 06.02.2023 | 1,6574 | 1,6641 | 1,5613 | 1,6177 |
| 14.02.2023 | 1,5249 | 1,7469 | 1,5249 | 1,737 |
| 15.02.2023 | 1,737 | 1,7503 | 1,6574 | 1,6707 |
| 16.02.2023 | 1,6707 | 1,6773 | 1,6475 | 1,6574 |
| 19.02.2023 | 1,6574 | 1,7536 | 1,6243 | 1,7536 |
| 20.02.2023 | 1,7702 | 1,8033 | 1,7072 | 1,7934 |
| 21.02.2023 | 1,8066 | 1,8066 | 1,7469 | 1,7768 |
| 22.02.2023 | 1,7768 | 1,8199 | 1,7436 | 1,8 |
| 23.02.2023 | 1,8 | 1,863 | 1,7635 | 1,8431 |
| 26.02.2023 | 1,7668 | 1,8696 | 1,7668 | 1,8464 |
| 27.02.2023 | 1,8365 | 1,9293 | 1,7237 | 1,737 |
| 28.02.2023 | 1,7171 | 1,7503 | 1,621 | 1,6541 |
| 01.03.2023 | 1,6409 | 1,674 | 1,5746 | 1,6475 |
| 02.03.2023 | 1,6276 | 1,6939 | 1,505 | 1,5348 |
| 05.03.2023 | 1,5249 | 1,6873 | 1,4917 | 1,6873 |
| 06.03.2023 | 1,6873 | 1,853 | 1,6873 | 1,8464 |
| 07.03.2023 | 1,8431 | 1,9624 | 1,7569 | 1,8994 |
| 08.03.2023 | 1,8829 | 2,0585 | 1,8563 | 2,0022 |
| 09.03.2023 | 1,9889 | 2,1116 | 1,9525 | 2,0055 |
| 12.03.2023 | 1,9923 | 2,0519 | 1,9591 | 1,9989 |
| 13.03.2023 | 1,9889 | 1,9956 | 1,8 | 1,8795 |
| 14.03.2023 | 1,8762 | 1,969 | 1,7735 | 1,853 |
| 15.03.2023 | 1,8464 | 1,9293 | 1,7536 | 1,8365 |
| 16.03.2023 | 1,79 | 1,8365 | 1,7304 | 1,8033 |
| 19.03.2023 | 1,7967 | 1,8099 | 1,7271 | 1,8099 |
| 20.03.2023 | 1,8563 | 1,8994 | 1,7635 | 1,8464 |
| 21.03.2023 | 1,8862 | 1,8862 | 1,7072 | 1,7834 |
| 22.03.2023 | 1,7834 | 1,8431 | 1,7237 | 1,8166 |
| 23.03.2023 | 1,8 | 1,8132 | 1,7237 | 1,7867 |
| 26.03.2023 | 1,7768 | 1,7867 | 1,7337 | 1,7635 |
| 27.03.2023 | 1,7635 | 1,8265 | 1,7237 | 1,7536 |
| 28.03.2023 | 1,7436 | 1,8199 | 1,6574 | 1,7801 |
| 29.03.2023 | 1,7536 | 1,7801 | 1,6674 | 1,7768 |
| 30.03.2023 | 1,7569 | 1,8166 | 1,6707 | 1,7735 |
| 02.04.2023 | 1,7735 | 1,7834 | 1,6906 | 1,7536 |
| 03.04.2023 | 1,7735 | 1,8166 | 1,7105 | 1,8033 |
| 04.04.2023 | 1,8033 | 1,9823 | 1,7867 | 1,9823 |
| 05.04.2023 | 1,969 | 2,105 | 1,9226 | 2,0155 |
| 06.04.2023 | 1,9889 | 2,1878 | 1,9558 | 2,1547 |
| 09.04.2023 | 2,1381 | 2,274 | 2,0585 | 2,1514 |
| 10.04.2023 | 2,1481 | 2,2177 | 2,0851 | 2,095 |
| 11.04.2023 | 2,1149 | 2,1679 | 2,0917 | 2,1348 |
| 12.04.2023 | 2,1348 | 2,2309 | 2,1083 | 2,2011 |
| 13.04.2023 | 2,2011 | 2,2541 | 1,9823 | 1,9823 |
| 16.04.2023 | 1,9027 | 1,979 | 1,8099 | 1,8563 |
| 17.04.2023 | 1,8464 | 1,9226 | 1,7005 | 1,7005 |
| 18.04.2023 | 1,7237 | 1,8696 | 1,6409 | 1,7105 |
| 19.04.2023 | 1,7271 | 1,8 | 1,6508 | 1,6541 |
| 23.04.2023 | 1,6541 | 1,8166 | 1,5746 | 1,8166 |
| 24.04.2023 | 1,8166 | 1,8166 | 1,6541 | 1,6541 |
| 25.04.2023 | 1,6376 | 1,6541 | 1,5746 | 1,6376 |
| 26.04.2023 | 1,6309 | 1,6508 | 1,5911 | 1,621 |
| 27.04.2023 | 1,5911 | 1,621 | 1,4917 | 1,5116 |
| 01.05.2023 | 1,4917 | 1,5249 | 1,4254 | 1,4851 |
| 02.05.2023 | 1,4254 | 1,4552 | 1,3392 | 1,3392 |
| 03.05.2023 | 1,2597 | 1,4718 | 1,2133 | 1,4685 |
| 04.05.2023 | 1,4586 | 1,5149 | 1,3923 | 1,4917 |
| 07.05.2023 | 1,4387 | 1,4917 | 1,4188 | 1,4586 |
| 08.05.2023 | 1,4552 | 1,4751 | 1,4121 | 1,4652 |
| 09.05.2023 | 1,4453 | 1,4619 | 1,3757 | 1,3757 |
| 10.05.2023 | 1,3757 | 1,4055 | 1,326 | 1,3558 |
| 11.05.2023 | 1,3293 | 1,3691 | 1,3127 | 1,3326 |
| 14.05.2023 | 1,2696 | 1,3691 | 1,2696 | 1,326 |
| 15.05.2023 | 1,326 | 1,3624 | 1,2928 | 1,3591 |
| 16.05.2023 | 1,3591 | 1,4917 | 1,3193 | 1,4353 |
| 17.05.2023 | 1,4221 | 1,4353 | 1,3823 | 1,4353 |
| 21.05.2023 | 1,4254 | 1,505 | 1,4055 | 1,4784 |
| 22.05.2023 | 1,4751 | 1,4917 | 1,4387 | 1,4784 |
| 23.05.2023 | 1,4718 | 1,5149 | 1,4254 | 1,432 |
| 24.05.2023 | 1,4254 | 1,4818 | 1,3923 | 1,4718 |
| 25.05.2023 | 1,4718 | 1,5249 | 1,3989 | 1,5083 |
| 28.05.2023 | 1,5083 | 1,5911 | 1,4751 | 1,5613 |
| 29.05.2023 | 1,5613 | 1,6608 | 1,5249 | 1,6508 |
| 30.05.2023 | 1,6243 | 1,6574 | 1,5945 | 1,6376 |
| 31.05.2023 | 1,6276 | 1,6541 | 1,6177 | 1,6309 |
| 01.06.2023 | 1,6376 | 1,7005 | 1,6243 | 1,6409 |
| 04.06.2023 | 1,6409 | 1,684 | 1,5679 | 1,6807 |
| 05.06.2023 | 1,6773 | 1,6807 | 1,6541 | 1,6641 |
| 06.06.2023 | 1,6674 | 1,6773 | 1,6309 | 1,6574 |
| 07.06.2023 | 1,6409 | 1,6574 | 1,6276 | 1,6508 |
| 08.06.2023 | 1,6541 | 1,6641 | 1,6376 | 1,6574 |
| 11.06.2023 | 1,6608 | 1,7702 | 1,6475 | 1,6608 |
| 12.06.2023 | 1,6608 | 1,7569 | 1,6409 | 1,7469 |
| 13.06.2023 | 1,7304 | 1,9193 | 1,7138 | 1,9193 |
| 14.06.2023 | 2,0353 | 2,0519 | 1,8895 | 1,9889 |
| 15.06.2023 | 1,9889 | 1,9889 | 1,9094 | 1,9326 |
| 18.06.2023 | 1,9889 | 2,032 | 1,926 | 1,9458 |
| 19.06.2023 | 1,9293 | 1,9823 | 1,8563 | 1,9558 |
| 20.06.2023 | 1,9624 | 2,0022 | 1,9293 | 1,969 |
| 21.06.2023 | 1,969 | 1,9823 | 1,916 | 1,9624 |
| 22.06.2023 | 1,9624 | 2,032 | 1,916 | 1,979 |
| 25.06.2023 | 1,979 | 2,0254 | 1,9724 | 1,9956 |
| 26.06.2023 | 1,9856 | 2,0188 | 1,9856 | 2,0188 |
| 02.07.2023 | 2,0188 | 2,1348 | 1,9956 | 2,1182 |
| 03.07.2023 | 2,1481 | 2,3271 | 2,105 | 2,3271 |
| 04.07.2023 | 2,3834 | 2,3867 | 2,1911 | 2,3469 |
| 05.07.2023 | 2,3105 | 2,5757 | 2,2873 | 2,5724 |
| 06.07.2023 | 2,5724 | 2,8276 | 2,5525 | 2,8276 |
| 09.07.2023 | 2,7016 | 3,1094 | 2,7016 | 3,1094 |
| 10.07.2023 | 3,1094 | 3,4177 | 3,1094 | 3,4177 |
| 11.07.2023 | 3,6364 | 3,7591 | 3,5701 | 3,7591 |
| 12.07.2023 | 4,127 | 4,1337 | 3,9944 | 4,1337 |
| 13.07.2023 | 4,5447 | 4,5447 | 4,5281 | 4,5447 |
| 16.07.2023 | 4,9657 | 4,9989 | 4,9458 | 4,9989 |
| 17.07.2023 | 5,4961 | 5,4961 | 5,4961 | 5,4961 |
| 18.07.2023 | 6,0431 | 6,0431 | 6,0431 | 6,0431 |
| 19.07.2023 | 5,9768 | 5,9768 | 5,4397 | 5,4397 |
| 20.07.2023 | 4,8961 | 4,8961 | 4,8961 | 4,8961 |
| 23.07.2023 | 4,4088 | 4,4088 | 4,4088 | 4,4088 |
| 24.07.2023 | 3,9679 | 3,9679 | 3,9679 | 3,9679 |
| 25.07.2023 | 4,0906 | 4,3624 | 4,0906 | 4,3425 |
| 26.07.2023 | 4,2696 | 4,2696 | 3,9083 | 4,0243 |
| 27.07.2023 | 4,0309 | 4,0309 | 3,653 | 3,7624 |
| 30.07.2023 | 3,7624 | 3,7624 | 3,6928 | 3,6928 |
| 31.07.2023 | 3,527 | 3,6795 | 3,527 | 3,6795 |
| 01.08.2023 | 3,6431 | 3,8154 | 3,6431 | 3,8154 |
| 02.08.2023 | 3,8154 | 3,8154 | 3,8121 | 3,8121 |
| 03.08.2023 | 3,7856 | 3,8121 | 3,7856 | 3,8121 |
| 06.08.2023 | 3,8287 | 3,895 | 3,8287 | 3,895 |
| 07.08.2023 | 4,28 | 4,2833 | 4,28 | 4,2833 |
| 08.08.2023 | 4,2867 | 4,3533 | 4,2867 | 4,3533 |
| 09.08.2023 | 4,4333 | 4,4533 | 4,4333 | 4,4533 |
| 10.08.2023 | 4,5 | 4,6667 | 4,5 | 4,6667 |
| 13.08.2023 | 4,6667 | 4,8333 | 4,6667 | 4,8333 |
| 14.08.2023 | 4,9933 | 5,3167 | 4,9933 | 5,3167 |
| 15.08.2023 | 5,8467 | 5,8467 | 5,8467 | 5,8467 |
| 16.08.2023 | 5,6667 | 5,6667 | 5,2633 | 5,2633 |
| 17.08.2023 | 4,74 | 5,5367 | 4,74 | 5,5367 |
| 20.08.2023 | 5,5367 | 5,67 | 5,28 | 5,58 |
| 21.08.2023 | 5,6 | 5,7567 | 5,0233 | 5,0233 |
| 22.08.2023 | 4,6033 | 5,0667 | 4,6033 | 4,74 |
| 23.08.2023 | 4,8633 | 5,2067 | 4,66 | 4,9667 |
| 24.08.2023 | 4,93 | 5,0933 | 4,7333 | 4,8767 |
| 27.08.2023 | 4,39 | 4,9233 | 4,39 | 4,43 |
| 28.08.2023 | 4,43 | 4,8133 | 4,4167 | 4,4167 |
| 30.08.2023 | 4,4333 | 4,7333 | 4,4333 | 4,5633 |
| 31.08.2023 | 4,5633 | 4,7233 | 4,4933 | 4,6667 |
| 03.09.2023 | 4,6667 | 4,7633 | 4,3033 | 4,3033 |
| 04.09.2023 | 4,3333 | 4,6633 | 4,3333 | 4,5433 |
| 05.09.2023 | 4,5433 | 4,6667 | 4,3367 | 4,5633 |
| 06.09.2023 | 4,5633 | 4,6567 | 4,3333 | 4,4667 |
| 07.09.2023 | 4,4 | 4,58 | 4,36 | 4,4833 |
| 10.09.2023 | 4,4333 | 4,6667 | 4,4333 | 4,55 |
| 11.09.2023 | 4,55 | 4,65 | 4,53 | 4,6433 |
| 12.09.2023 | 4,6433 | 4,9833 | 4,6433 | 4,86 |
| 13.09.2023 | 4,86 | 5,0367 | 4,6733 | 4,8667 |
| 14.09.2023 | 4,9333 | 4,9333 | 4,6833 | 4,82 |
| 17.09.2023 | 4,7933 | 4,8167 | 4,5 | 4,72 |
| 18.09.2023 | 4,72 | 4,7567 | 4,4667 | 4,73 |
| 19.09.2023 | 4,7167 | 4,7633 | 4,5333 | 4,7467 |
| 20.09.2023 | 4,7467 | 5,22 | 4,7467 | 5,19 |
| 21.09.2023 | 5,0833 | 5,1667 | 4,6733 | 4,9867 |
| 24.09.2023 | 4,8567 | 5,1833 | 4,6667 | 5,1333 |
| 25.09.2023 | 5,1033 | 5,47 | 5,02 | 5,3333 |
| 26.09.2023 | 5,3333 | 5,8667 | 5,3333 | 5,8667 |
| 27.09.2023 | 5,8667 | 6,3333 | 5,5733 | 5,9333 |
| 28.09.2023 | 5,9333 | 5,9333 | 5,34 | 5,34 |
| 01.10.2023 | 4,8067 | 4,8067 | 4,8067 | 4,8067 |
| 02.10.2023 | 4,5467 | 5,02 | 4,5467 | 4,6633 |
| 03.10.2023 | 4,5767 | 4,7 | 4,4 | 4,68 |
| 04.10.2023 | 4,6633 | 4,7367 | 4,5567 | 4,68 |
| 05.10.2023 | 4,6533 | 4,7933 | 4,6533 | 4,7267 |
| 08.10.2023 | 4,6567 | 4,72 | 4,4267 | 4,4267 |
| 09.10.2023 | 4,4267 | 4,6667 | 4,4267 | 4,6633 |
| 10.10.2023 | 4,6633 | 4,7533 | 4,55 | 4,6733 |
| 11.10.2023 | 4,6733 | 4,7333 | 4,5833 | 4,6833 |
| 12.10.2023 | 4,66 | 4,67 | 4,5033 | 4,6067 |
| 15.10.2023 | 4,58 | 4,7133 | 4,58 | 4,62 |
| 16.10.2023 | 4,6233 | 4,8233 | 4,6233 | 4,69 |
| 17.10.2023 | 4,6733 | 4,76 | 4,6433 | 4,6867 |
| 18.10.2023 | 4,6867 | 4,78 | 4,6333 | 4,7067 |
| 19.10.2023 | 4,5733 | 4,7067 | 4,5333 | 4,5333 |
| 22.10.2023 | 4,5333 | 4,6667 | 4,3667 | 4,62 |
| 23.10.2023 | 4,62 | 4,6267 | 4,5867 | 4,59 |
| 24.10.2023 | 4,5867 | 4,6933 | 4,3 | 4,3 |
| 25.10.2023 | 4,3 | 4,5333 | 4,25 | 4,44 |
| 26.10.2023 | 4,8267 | 4,8267 | 4,4333 | 4,5633 |
| 29.10.2023 | 4,5633 | 4,9067 | 4,5633 | 4,7433 |
| 30.10.2023 | 4,6667 | 4,8 | 4,6167 | 4,6967 |
| 31.10.2023 | 4,97 | 5,0333 | 4,7233 | 5,0133 |
| 01.11.2023 | 5,0167 | 5,3333 | 5,0033 | 5,2667 |
| 02.11.2023 | 5,3333 | 5,53 | 5,3167 | 5,47 |
| 05.11.2023 | 5,4833 | 5,8667 | 5,4833 | 5,8333 |
| 06.11.2023 | 5,85 | 6,2267 | 5,4533 | 5,9967 |
| 07.11.2023 | 5,95 | 6,1567 | 5,8667 | 5,9967 |
| 08.11.2023 | 6 | 6 | 5,6667 | 5,77 |
| 09.11.2023 | 5,6533 | 6,1 | 5,41 | 5,9233 |
| 12.11.2023 | 5,9333 | 6,2467 | 5,6767 | 5,6767 |
| 13.11.2023 | 5,6767 | 5,83 | 5,4133 | 5,68 |
| 14.11.2023 | 5,67 | 5,67 | 5,1133 | 5,4333 |
| 15.11.2023 | 5,4333 | 5,6333 | 5,1667 | 5,4433 |
| 16.11.2023 | 5,4433 | 5,66 | 5,3333 | 5,6267 |
| 19.11.2023 | 5,67 | 6,1867 | 5,65 | 6,1867 |
| 20.11.2023 | 6,8 | 6,8 | 6,5 | 6,8 |
| 21.11.2023 | 7,2 | 7,4333 | 6,5 | 6,7267 |
| 22.11.2023 | 6,7267 | 7,2333 | 6,4667 | 6,84 |
| 23.11.2023 | 6,82 | 6,82 | 6,5533 | 6,6667 |
| 26.11.2023 | 6 | 6,6233 | 6 | 6 |
| 27.11.2023 | 5,4033 | 6,3033 | 5,4033 | 6,0133 |
| 28.11.2023 | 6,0133 | 6,1733 | 5,73 | 6,03 |
| 29.11.2023 | 6,1 | 6,4467 | 5,8533 | 6,1167 |
| 30.11.2023 | 6,1167 | 6,2867 | 5,8767 | 5,9967 |
| 03.12.2023 | 5,9967 | 6,16 | 5,4 | 5,4 |
| 04.12.2023 | 4,86 | 5,2667 | 4,86 | 4,86 |
| 05.12.2023 | 4,51 | 4,83 | 4,3767 | 4,3767 |
| 06.12.2023 | 4,0367 | 4,5967 | 4,0333 | 4,42 |
| 07.12.2023 | 4,3833 | 4,52 | 4,2333 | 4,2633 |
| 10.12.2023 | 4,3 | 4,4233 | 4,0333 | 4,09 |
| 11.12.2023 | 4,1467 | 4,23 | 3,8 | 3,9833 |
| 12.12.2023 | 4,0567 | 4,0567 | 3,9133 | 3,9467 |
| 13.12.2023 | 3,9333 | 4,0033 | 3,9267 | 3,9533 |
| 14.12.2023 | 3,9933 | 4,1033 | 3,9267 | 4,1 |
| 17.12.2023 | 4,07 | 4,1 | 3,9667 | 3,9967 |
| 18.12.2023 | 3,9967 | 4,1133 | 3,94 | 4,0667 |
| 19.12.2023 | 4,0667 | 4,0733 | 4,0033 | 4,0667 |
| 20.12.2023 | 4,0567 | 4,1033 | 4,0433 | 4,0667 |
| 21.12.2023 | 4,0533 | 4,3667 | 3,97 | 4,0667 |
| 24.12.2023 | 4,0667 | 4,1267 | 3,9067 | 4,0667 |
| 25.12.2023 | 4,0667 | 4,0967 | 4,0033 | 4,07 |
| 26.12.2023 | 4,07 | 4,08 | 4,0333 | 4,0633 |
| 27.12.2023 | 4,0833 | 4,0833 | 4,02 | 4,04 |
| 28.12.2023 | 4,04 | 4,0767 | 3,9767 | 4,0767 |