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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,5405
KAPANIŞ 4,5635
En Düşük
DÜŞÜK 3,1733
En Yüksek
YÜKSEK 8,64
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 4,4833 | 4,4833 | 4,1033 | 4,2 |
| 02.01.2024 | 4,2033 | 4,3667 | 4,09 | 4,1033 |
| 03.01.2024 | 4,1033 | 4,1833 | 4,0667 | 4,1133 |
| 04.01.2024 | 4,1167 | 4,15 | 4,07 | 4,12 |
| 07.01.2024 | 4,0967 | 4,2333 | 3,9233 | 4,0933 |
| 08.01.2024 | 4,0933 | 4,1267 | 4,0033 | 4,1 |
| 09.01.2024 | 4,1 | 4,3267 | 4,0633 | 4,1667 |
| 10.01.2024 | 4,1667 | 4,1667 | 4,1 | 4,1167 |
| 11.01.2024 | 4,1167 | 4,5167 | 4,1033 | 4,2433 |
| 14.01.2024 | 4,45 | 4,45 | 4,2033 | 4,3467 |
| 15.01.2024 | 4,3467 | 4,4133 | 4,23 | 4,3 |
| 16.01.2024 | 4,2833 | 4,3833 | 4,2133 | 4,38 |
| 17.01.2024 | 4,4533 | 4,6633 | 4,35 | 4,5767 |
| 18.01.2024 | 4,5667 | 4,5733 | 4,4333 | 4,54 |
| 21.01.2024 | 4,6667 | 4,7833 | 4,6 | 4,6367 |
| 22.01.2024 | 4,62 | 4,6733 | 4,45 | 4,4667 |
| 23.01.2024 | 4,4667 | 4,5633 | 4,31 | 4,5333 |
| 24.01.2024 | 4,3667 | 4,56 | 4,3667 | 4,56 |
| 25.01.2024 | 4,56 | 4,8333 | 4,4067 | 4,7333 |
| 28.01.2024 | 4,7333 | 5,1933 | 4,5 | 5,0333 |
| 29.01.2024 | 5,06 | 5,4 | 5,0467 | 5,3467 |
| 30.01.2024 | 5,3467 | 5,46 | 5,0833 | 5,1 |
| 31.01.2024 | 5,1 | 5,32 | 4,85 | 5,0267 |
| 01.02.2024 | 4,9667 | 5,2 | 4,7233 | 4,8967 |
| 04.02.2024 | 4,8967 | 5,2667 | 4,7033 | 5,1867 |
| 05.02.2024 | 5,18 | 5,18 | 4,94 | 4,94 |
| 06.02.2024 | 4,94 | 4,94 | 4,5333 | 4,5667 |
| 07.02.2024 | 4,5667 | 4,6033 | 4,35 | 4,54 |
| 08.02.2024 | 4,54 | 4,54 | 4,41 | 4,4433 |
| 11.02.2024 | 4,4167 | 4,42 | 4,3267 | 4,3467 |
| 12.02.2024 | 4,3467 | 4,3467 | 4,1867 | 4,27 |
| 13.02.2024 | 4,2333 | 4,35 | 4,0667 | 4,31 |
| 14.02.2024 | 4,3067 | 4,5333 | 4,2 | 4,48 |
| 15.02.2024 | 4,48 | 4,6667 | 4,4333 | 4,6667 |
| 18.02.2024 | 4,8267 | 5,12 | 4,82 | 5,1 |
| 19.02.2024 | 5,2333 | 5,4967 | 5,0767 | 5,2267 |
| 20.02.2024 | 5 | 5,22 | 4,7667 | 4,9133 |
| 21.02.2024 | 4,8667 | 4,8667 | 4,5833 | 4,8333 |
| 22.02.2024 | 4,8333 | 5,3167 | 4,6767 | 5,3167 |
| 25.02.2024 | 5,8467 | 5,8467 | 5,8467 | 5,8467 |
| 26.02.2024 | 6,43 | 6,43 | 5,8467 | 6,3933 |
| 27.02.2024 | 6,3933 | 6,76 | 6,08 | 6,6533 |
| 28.02.2024 | 6,6333 | 7,2733 | 6,37 | 7,2733 |
| 29.02.2024 | 7,2733 | 7,66 | 6,55 | 7,2133 |
| 03.03.2024 | 6,6667 | 7,3333 | 6,6 | 7,1467 |
| 04.03.2024 | 7,0933 | 7,8333 | 6,7667 | 7,7667 |
| 05.03.2024 | 7,7333 | 8,3333 | 7,3733 | 8,3333 |
| 06.03.2024 | 8,3067 | 8,64 | 7,8333 | 8,1133 |
| 07.03.2024 | 7,7667 | 7,9333 | 7,3067 | 7,3067 |
| 10.03.2024 | 6,9667 | 7,8333 | 6,5767 | 6,7867 |
| 11.03.2024 | 6,76 | 6,9333 | 6,2033 | 6,6267 |
| 12.03.2024 | 6,5267 | 6,9267 | 5,9667 | 6,5833 |
| 13.03.2024 | 6,2167 | 6,9 | 6,1867 | 6,6267 |
| 14.03.2024 | 6,9 | 6,9 | 6,25 | 6,5 |
| 17.03.2024 | 6,5 | 6,9933 | 6,3367 | 6,96 |
| 18.03.2024 | 6,8133 | 7,3333 | 6,6567 | 7,2667 |
| 19.03.2024 | 6,9 | 7,1667 | 6,6667 | 6,9867 |
| 20.03.2024 | 6,82 | 6,82 | 6,29 | 6,4367 |
| 21.03.2024 | 6,1333 | 6,2533 | 5,7933 | 5,97 |
| 24.03.2024 | 5,96 | 6,1033 | 5,6633 | 5,7667 |
| 25.03.2024 | 5,6667 | 6,3233 | 5,5267 | 6,24 |
| 26.03.2024 | 6,1633 | 6,4067 | 5,9233 | 6,1433 |
| 27.03.2024 | 5,96 | 6,6433 | 5,95 | 6,5267 |
| 28.03.2024 | 6,4933 | 6,9667 | 6,17 | 6,5667 |
| 31.03.2024 | 6,5667 | 6,9 | 6,3333 | 6,5667 |
| 01.04.2024 | 6,5667 | 6,6667 | 6,2733 | 6,6167 |
| 02.04.2024 | 6,58 | 6,8133 | 6,4333 | 6,44 |
| 03.04.2024 | 6,4067 | 6,42 | 5,7967 | 5,7967 |
| 04.04.2024 | 5,62 | 5,95 | 5,5 | 5,6667 |
| 07.04.2024 | 5,4733 | 5,7967 | 5,2067 | 5,52 |
| 08.04.2024 | 5,5667 | 5,9667 | 5,5667 | 5,7267 |
| 14.04.2024 | 5,7 | 5,9 | 5,5 | 5,81 |
| 15.04.2024 | 5,8567 | 5,98 | 5,65 | 5,8733 |
| 16.04.2024 | 5,8733 | 6,1 | 5,7533 | 5,7967 |
| 17.04.2024 | 5,7967 | 5,9667 | 5,6 | 5,6133 |
| 18.04.2024 | 5,3333 | 5,6333 | 5,25 | 5,4667 |
| 21.04.2024 | 5,4667 | 5,7967 | 5,3467 | 5,5333 |
| 23.04.2024 | 5,4967 | 5,6433 | 5,4 | 5,5 |
| 24.04.2024 | 5,5 | 5,7833 | 5,4133 | 5,6433 |
| 25.04.2024 | 5,63 | 5,7833 | 5,5333 | 5,6 |
| 28.04.2024 | 5,4967 | 5,66 | 5,41 | 5,4333 |
| 29.04.2024 | 5,4333 | 5,6333 | 5,3733 | 5,5833 |
| 01.05.2024 | 5,5833 | 6,14 | 5,5833 | 6,1 |
| 02.05.2024 | 6,0667 | 6,6333 | 5,9333 | 6,3333 |
| 05.05.2024 | 6,27 | 6,5 | 6,07 | 6,3 |
| 06.05.2024 | 6,3333 | 6,3333 | 6,0833 | 6,2 |
| 07.05.2024 | 6,2 | 6,3333 | 6,07 | 6,09 |
| 08.05.2024 | 6,0867 | 6,1 | 5,7833 | 5,7833 |
| 09.05.2024 | 5,7867 | 6,08 | 5,5533 | 5,84 |
| 12.05.2024 | 5,84 | 6,14 | 5,6833 | 5,6833 |
| 13.05.2024 | 5,6833 | 5,8633 | 5,4 | 5,6167 |
| 14.05.2024 | 5,5933 | 5,7233 | 5,5 | 5,6 |
| 15.05.2024 | 5,47 | 5,7833 | 5,47 | 5,5333 |
| 16.05.2024 | 5,5333 | 5,9233 | 5,4 | 5,7 |
| 19.05.2024 | 5,56 | 5,8033 | 5,47 | 5,5467 |
| 20.05.2024 | 5,4933 | 5,6567 | 5,4467 | 5,5633 |
| 21.05.2024 | 5,53 | 5,6267 | 5,4333 | 5,5 |
| 22.05.2024 | 5,4833 | 5,5667 | 5,4 | 5,5333 |
| 23.05.2024 | 5,4667 | 5,53 | 5,4167 | 5,4433 |
| 26.05.2024 | 5,4067 | 5,49 | 5,2833 | 5,3333 |
| 27.05.2024 | 5,43 | 5,43 | 4,9367 | 4,9967 |
| 28.05.2024 | 4,9967 | 4,9967 | 4,6867 | 4,7067 |
| 29.05.2024 | 4,6667 | 4,9467 | 4,6 | 4,8433 |
| 30.05.2024 | 4,8533 | 4,98 | 4,75 | 4,85 |
| 02.06.2024 | 4,7667 | 4,85 | 4,6667 | 4,6667 |
| 03.06.2024 | 4,6667 | 4,6933 | 4,5033 | 4,5733 |
| 04.06.2024 | 4,6267 | 4,6267 | 4,4067 | 4,4967 |
| 05.06.2024 | 4,48 | 4,6 | 4,3933 | 4,4733 |
| 06.06.2024 | 4,4733 | 4,65 | 4,3667 | 4,5533 |
| 09.06.2024 | 4,4933 | 4,4933 | 4,3467 | 4,4333 |
| 10.06.2024 | 4,3833 | 4,6467 | 4,2833 | 4,35 |
| 11.06.2024 | 4,3233 | 4,64 | 4,2733 | 4,3867 |
| 12.06.2024 | 4,3933 | 4,57 | 4,3933 | 4,4367 |
| 13.06.2024 | 4,4467 | 4,88 | 4,3867 | 4,7033 |
| 19.06.2024 | 4,65 | 4,9533 | 4,6 | 4,7133 |
| 20.06.2024 | 4,66 | 4,7333 | 4,5 | 4,59 |
| 23.06.2024 | 4,5933 | 4,62 | 4,4367 | 4,46 |
| 24.06.2024 | 4,46 | 4,6 | 4,3867 | 4,5367 |
| 25.06.2024 | 4,4967 | 4,6033 | 4,3567 | 4,4667 |
| 26.06.2024 | 4,4633 | 4,5867 | 4,4333 | 4,52 |
| 27.06.2024 | 4,5733 | 4,5733 | 4,3867 | 4,48 |
| 30.06.2024 | 4,4767 | 4,5433 | 4,2533 | 4,2533 |
| 01.07.2024 | 4,29 | 4,5667 | 4,17 | 4,38 |
| 02.07.2024 | 4,3 | 4,45 | 4,3 | 4,3633 |
| 03.07.2024 | 4,3333 | 4,4833 | 4,26 | 4,3667 |
| 04.07.2024 | 4,2733 | 4,36 | 4,2733 | 4,2767 |
| 07.07.2024 | 4,2667 | 4,3333 | 4,21 | 4,2167 |
| 08.07.2024 | 4,2167 | 4,2667 | 4,1533 | 4,1933 |
| 09.07.2024 | 4,19 | 4,2033 | 4,0967 | 4,1267 |
| 10.07.2024 | 4,1267 | 4,1633 | 4,04 | 4,14 |
| 11.07.2024 | 4,12 | 4,1667 | 4,05 | 4,1167 |
| 15.07.2024 | 4,1133 | 4,2067 | 4,0833 | 4,2 |
| 16.07.2024 | 4,19 | 4,3167 | 4,1333 | 4,3167 |
| 17.07.2024 | 4,3067 | 4,5067 | 4,24 | 4,4767 |
| 18.07.2024 | 4,4633 | 4,4633 | 4,2433 | 4,3433 |
| 21.07.2024 | 4,3233 | 4,3233 | 4,16 | 4,17 |
| 22.07.2024 | 4,1667 | 4,1667 | 4,0467 | 4,1467 |
| 23.07.2024 | 4,1167 | 4,1767 | 4,03 | 4,14 |
| 24.07.2024 | 4,11 | 4,1667 | 4,0633 | 4,1433 |
| 25.07.2024 | 4,1433 | 4,3667 | 4,0667 | 4,2667 |
| 28.07.2024 | 4,3333 | 4,5667 | 4,2667 | 4,4567 |
| 29.07.2024 | 4,42 | 4,4567 | 4,2733 | 4,3 |
| 30.07.2024 | 4,3 | 4,3 | 4,0933 | 4,1333 |
| 31.07.2024 | 4,1333 | 4,28 | 4,1 | 4,2533 |
| 01.08.2024 | 4,2533 | 4,2533 | 4,14 | 4,1733 |
| 04.08.2024 | 4,1733 | 4,1733 | 3,8533 | 4,0333 |
| 05.08.2024 | 3,8667 | 4,0933 | 3,8667 | 4,0167 |
| 06.08.2024 | 4,0533 | 4,28 | 3,9867 | 4,0733 |
| 07.08.2024 | 4,05 | 4,1333 | 3,96 | 3,9967 |
| 08.08.2024 | 3,87 | 4,06 | 3,87 | 3,93 |
| 11.08.2024 | 3,93 | 4,05 | 3,84 | 3,8633 |
| 12.08.2024 | 3,8633 | 3,8967 | 3,7333 | 3,8133 |
| 13.08.2024 | 3,81 | 4,1333 | 3,7367 | 3,8 |
| 14.08.2024 | 3,77 | 3,84 | 3,59 | 3,7967 |
| 15.08.2024 | 3,7667 | 3,8167 | 3,6967 | 3,75 |
| 18.08.2024 | 3,7033 | 3,79 | 3,6833 | 3,7733 |
| 19.08.2024 | 3,7733 | 3,78 | 3,6533 | 3,6567 |
| 20.08.2024 | 3,6333 | 3,9233 | 3,6 | 3,7833 |
| 21.08.2024 | 3,7833 | 3,9133 | 3,6933 | 3,7167 |
| 22.08.2024 | 3,6733 | 3,7167 | 3,52 | 3,6633 |
| 25.08.2024 | 3,6633 | 3,6833 | 3,5233 | 3,54 |
| 26.08.2024 | 3,5333 | 3,6667 | 3,48 | 3,6467 |
| 27.08.2024 | 3,6333 | 3,6833 | 3,5 | 3,5 |
| 28.08.2024 | 3,53 | 3,6167 | 3,5 | 3,59 |
| 01.09.2024 | 3,5667 | 3,62 | 3,5267 | 3,5533 |
| 02.09.2024 | 3,6133 | 3,6133 | 3,53 | 3,5367 |
| 03.09.2024 | 3,5367 | 3,5633 | 3,4633 | 3,4833 |
| 04.09.2024 | 3,5033 | 3,55 | 3,47 | 3,5333 |
| 05.09.2024 | 3,5567 | 3,8867 | 3,5433 | 3,8867 |
| 08.09.2024 | 4,0667 | 4,16 | 3,7467 | 3,9067 |
| 09.09.2024 | 3,8333 | 3,8967 | 3,57 | 3,7133 |
| 10.09.2024 | 3,6 | 3,9867 | 3,5767 | 3,85 |
| 11.09.2024 | 3,85 | 3,8733 | 3,5433 | 3,63 |
| 12.09.2024 | 3,5533 | 3,6633 | 3,53 | 3,54 |
| 15.09.2024 | 3,5467 | 3,6667 | 3,54 | 3,5867 |
| 16.09.2024 | 3,5033 | 3,6667 | 3,5033 | 3,5667 |
| 17.09.2024 | 3,5633 | 3,6767 | 3,5267 | 3,6633 |
| 18.09.2024 | 3,67 | 3,9767 | 3,6 | 3,8933 |
| 19.09.2024 | 3,8933 | 4,0267 | 3,7633 | 4 |
| 22.09.2024 | 4 | 4,0667 | 3,8033 | 3,9 |
| 23.09.2024 | 3,85 | 3,8933 | 3,7067 | 3,7267 |
| 24.09.2024 | 3,7633 | 3,8 | 3,6567 | 3,6667 |
| 25.09.2024 | 3,6733 | 3,7267 | 3,58 | 3,5867 |
| 26.09.2024 | 3,6333 | 3,7 | 3,5233 | 3,5567 |
| 29.09.2024 | 3,5567 | 3,76 | 3,5267 | 3,5867 |
| 30.09.2024 | 3,5867 | 3,6233 | 3,46 | 3,51 |
| 01.10.2024 | 3,4967 | 3,5 | 3,3333 | 3,3733 |
| 02.10.2024 | 3,3467 | 3,45 | 3,3333 | 3,3567 |
| 03.10.2024 | 3,3567 | 3,4867 | 3,3367 | 3,46 |
| 06.10.2024 | 3,46 | 3,6 | 3,4267 | 3,4733 |
| 07.10.2024 | 3,4733 | 3,52 | 3,4 | 3,46 |
| 08.10.2024 | 3,4433 | 3,4633 | 3,3467 | 3,3967 |
| 09.10.2024 | 3,3967 | 3,4633 | 3,37 | 3,3933 |
| 10.10.2024 | 3,3933 | 3,4333 | 3,2767 | 3,3567 |
| 13.10.2024 | 3,33 | 3,69 | 3,1733 | 3,6133 |
| 14.10.2024 | 3,4633 | 3,7 | 3,4533 | 3,65 |
| 15.10.2024 | 3,6067 | 3,6267 | 3,4333 | 3,5533 |
| 16.10.2024 | 3,52 | 3,7167 | 3,4667 | 3,5633 |
| 17.10.2024 | 3,5667 | 3,6933 | 3,5 | 3,6167 |
| 20.10.2024 | 3,6167 | 3,6967 | 3,51 | 3,5667 |
| 21.10.2024 | 3,54 | 3,6433 | 3,4667 | 3,5333 |
| 22.10.2024 | 3,53 | 3,53 | 3,3667 | 3,39 |
| 23.10.2024 | 3,43 | 3,43 | 3,35 | 3,4033 |
| 24.10.2024 | 3,4 | 3,4333 | 3,3567 | 3,4333 |
| 27.10.2024 | 3,4367 | 3,48 | 3,4167 | 3,4633 |
| 29.10.2024 | 3,4633 | 3,48 | 3,4067 | 3,4633 |
| 30.10.2024 | 3,4567 | 3,53 | 3,4 | 3,4267 |
| 31.10.2024 | 3,4267 | 3,5 | 3,3333 | 3,3667 |
| 03.11.2024 | 3,3667 | 3,4233 | 3,3067 | 3,3567 |
| 04.11.2024 | 3,3567 | 3,3967 | 3,27 | 3,3067 |
| 05.11.2024 | 3,3067 | 3,42 | 3,3 | 3,3433 |
| 06.11.2024 | 3,3933 | 3,5367 | 3,3467 | 3,41 |
| 07.11.2024 | 3,41 | 3,41 | 3,3167 | 3,3467 |
| 10.11.2024 | 3,3467 | 3,39 | 3,3333 | 3,3867 |
| 11.11.2024 | 3,3867 | 3,39 | 3,3333 | 3,3433 |
| 12.11.2024 | 3,3533 | 3,3767 | 3,2733 | 3,2833 |
| 13.11.2024 | 3,2833 | 3,32 | 3,2633 | 3,28 |
| 14.11.2024 | 3,28 | 3,5367 | 3,28 | 3,5233 |
| 17.11.2024 | 3,6167 | 3,6833 | 3,35 | 3,4333 |
| 18.11.2024 | 3,3433 | 3,42 | 3,3167 | 3,3333 |
| 19.11.2024 | 3,32 | 3,5133 | 3,25 | 3,4033 |
| 20.11.2024 | 3,4 | 3,5667 | 3,2733 | 3,5333 |
| 21.11.2024 | 3,4633 | 3,5333 | 3,4 | 3,46 |
| 24.11.2024 | 3,46 | 3,5233 | 3,3867 | 3,3967 |
| 25.11.2024 | 3,4067 | 3,4433 | 3,3667 | 3,4167 |
| 26.11.2024 | 3,4133 | 3,43 | 3,3667 | 3,3767 |
| 27.11.2024 | 3,3767 | 3,4333 | 3,3267 | 3,4333 |
| 28.11.2024 | 3,3933 | 3,4067 | 3,3533 | 3,37 |
| 01.12.2024 | 3,3667 | 3,4267 | 3,3133 | 3,3667 |
| 02.12.2024 | 3,3667 | 3,52 | 3,3467 | 3,5 |
| 03.12.2024 | 3,4633 | 3,4967 | 3,3767 | 3,3767 |
| 04.12.2024 | 3,3767 | 3,5067 | 3,3767 | 3,4833 |
| 05.12.2024 | 3,5167 | 3,57 | 3,4367 | 3,5667 |
| 08.12.2024 | 3,4967 | 3,5433 | 3,44 | 3,4933 |
| 09.12.2024 | 3,4567 | 3,4633 | 3,4 | 3,4167 |
| 10.12.2024 | 3,4133 | 3,4367 | 3,3733 | 3,3767 |
| 11.12.2024 | 3,38 | 3,4833 | 3,37 | 3,3867 |
| 12.12.2024 | 3,3867 | 3,4467 | 3,3867 | 3,3867 |
| 15.12.2024 | 3,43 | 3,5133 | 3,4133 | 3,4133 |
| 16.12.2024 | 3,4167 | 3,7533 | 3,4167 | 3,7533 |
| 17.12.2024 | 3,6067 | 4,1267 | 3,6067 | 4,1267 |
| 18.12.2024 | 4,5267 | 4,5367 | 4,1333 | 4,5367 |
| 19.12.2024 | 4,5167 | 4,8367 | 4,2933 | 4,5967 |
| 22.12.2024 | 4,53 | 5 | 4,5067 | 4,9933 |
| 23.12.2024 | 4,9933 | 5,0467 | 4,65 | 4,7867 |
| 24.12.2024 | 4,4 | 4,96 | 4,31 | 4,7667 |
| 25.12.2024 | 4,6333 | 4,8667 | 4,4067 | 4,8067 |
| 26.12.2024 | 4,76 | 4,7967 | 4,5367 | 4,66 |
| 29.12.2024 | 4,6333 | 5,1233 | 4,54 | 4,9967 |
| 30.12.2024 | 4,95 | 5,2567 | 4,88 | 5,2333 |