YEOTK
YEO TEKNOLOJİ ENERJİ VE ENDÜSTRİ A.Ş.
15:50:21
108.1 ₺
+0.200 (%+0.19)
Önceki Kapanış: 107.9·
Volatilite: 4.730
Düşük₺106.1
Yüksek₺111.2
Piyasa Verileri
Spot Piyasa
A:108
S:108.1
Önceki haftaya göre (WoW)
+2.17%
Önceki aya göre (MoM)
+0.56%
Yılbaşından bugüne (YTD)
+195.84%
Önceki yıla göre (YoY)
+195.52%
YEOTK: YEO TEKNOLOJİ ENERJİ VE ENDÜSTRİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,0134
KAPANIŞ 3,9877
En Düşük
DÜŞÜK 1,4732
En Yüksek
YÜKSEK 6,6897
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.09.2021 | 1,4732 | 1,4732 | 1,4732 | 1,4732 |
| 05.09.2021 | 1,6205 | 1,6205 | 1,6205 | 1,6205 |
| 06.09.2021 | 1,7826 | 1,7826 | 1,7826 | 1,7826 |
| 07.09.2021 | 1,9607 | 1,9607 | 1,9607 | 1,9607 |
| 08.09.2021 | 2,1562 | 2,1562 | 2,1562 | 2,1562 |
| 09.09.2021 | 2,2995 | 2,3719 | 2,2848 | 2,3719 |
| 12.09.2021 | 2,6089 | 2,6089 | 2,6089 | 2,6089 |
| 13.09.2021 | 2,8688 | 2,8688 | 2,8688 | 2,8688 |
| 14.09.2021 | 3,1553 | 3,1553 | 2,6518 | 3,1553 |
| 15.09.2021 | 3,4687 | 3,4687 | 3,2812 | 3,4687 |
| 16.09.2021 | 3,606 | 3,7433 | 3,292 | 3,4419 |
| 19.09.2021 | 3,5458 | 3,5491 | 3,2156 | 3,3482 |
| 20.09.2021 | 3,4486 | 3,683 | 3,2772 | 3,683 |
| 21.09.2021 | 4,0513 | 4,0513 | 4,0513 | 4,0513 |
| 22.09.2021 | 4,2556 | 4,4565 | 4,1518 | 4,4565 |
| 23.09.2021 | 4,6574 | 4,9018 | 4,5536 | 4,9018 |
| 26.09.2021 | 4,8683 | 5,3906 | 4,6272 | 5,3906 |
| 27.09.2021 | 5,4877 | 5,9297 | 5,4576 | 5,9297 |
| 28.09.2021 | 6,5223 | 6,5223 | 5,337 | 5,6953 |
| 29.09.2021 | 5,625 | 5,9598 | 5,1261 | 5,1629 |
| 30.09.2021 | 4,9553 | 5,2299 | 4,6473 | 4,6473 |
| 03.10.2021 | 4,5536 | 5,1094 | 4,2857 | 5,1094 |
| 04.10.2021 | 5,0859 | 5,6149 | 4,9352 | 5,4274 |
| 05.10.2021 | 5,4241 | 5,625 | 5,1931 | 5,558 |
| 06.10.2021 | 5,8928 | 6,1138 | 5,7221 | 6,1138 |
| 07.10.2021 | 6,2779 | 6,6897 | 5,9665 | 6,3549 |
| 10.10.2021 | 6,2879 | 6,4955 | 5,7221 | 5,7221 |
| 11.10.2021 | 5,5915 | 5,6384 | 5,1529 | 5,1529 |
| 12.10.2021 | 4,9955 | 5,6551 | 4,8348 | 5,4174 |
| 13.10.2021 | 5,4107 | 5,6116 | 5,1562 | 5,1562 |
| 14.10.2021 | 5,1495 | 5,3504 | 4,6674 | 4,6942 |
| 17.10.2021 | 4,6942 | 5,0759 | 4,5033 | 4,8114 |
| 18.10.2021 | 4,8549 | 4,952 | 4,5067 | 4,587 |
| 19.10.2021 | 4,5904 | 4,721 | 4,3694 | 4,4397 |
| 20.10.2021 | 4,4196 | 4,4397 | 3,9978 | 3,9978 |
| 21.10.2021 | 3,9944 | 4,3962 | 3,827 | 4,3962 |
| 24.10.2021 | 4,2857 | 4,8147 | 4,2388 | 4,6138 |
| 25.10.2021 | 4,587 | 4,721 | 4,3895 | 4,4029 |
| 26.10.2021 | 4,4029 | 4,587 | 4,2388 | 4,4196 |
| 27.10.2021 | 4,4196 | 4,6574 | 4,4062 | 4,5669 |
| 31.10.2021 | 4,4866 | 4,5536 | 4,3058 | 4,3527 |
| 01.11.2021 | 4,3493 | 4,3527 | 4,135 | 4,1819 |
| 02.11.2021 | 4,1551 | 4,3225 | 3,9509 | 4,0781 |
| 03.11.2021 | 4,0781 | 4,2857 | 3,9978 | 4,1785 |
| 04.11.2021 | 4,1685 | 4,2187 | 4,0848 | 4,1852 |
| 07.11.2021 | 4,1551 | 4,5636 | 4,1384 | 4,433 |
| 08.11.2021 | 4,6205 | 4,6272 | 4,135 | 4,1685 |
| 09.11.2021 | 4,1685 | 4,2053 | 3,981 | 3,981 |
| 10.11.2021 | 3,9408 | 3,9442 | 3,7232 | 3,7466 |
| 11.11.2021 | 3,8303 | 3,9007 | 3,4922 | 3,5223 |
| 14.11.2021 | 3,529 | 3,8504 | 3,4018 | 3,75 |
| 15.11.2021 | 3,75 | 3,7835 | 3,4185 | 3,5122 |
| 16.11.2021 | 3,5022 | 3,6495 | 3,4319 | 3,4821 |
| 17.11.2021 | 3,4654 | 3,4754 | 3,3067 | 3,3321 |
| 18.11.2021 | 3,3321 | 3,4486 | 3,2853 | 3,3415 |
| 21.11.2021 | 3,3415 | 3,5491 | 3,3214 | 3,385 |
| 22.11.2021 | 3,3683 | 3,4051 | 3,2036 | 3,2826 |
| 23.11.2021 | 3,2799 | 3,452 | 3,221 | 3,3817 |
| 24.11.2021 | 3,4051 | 3,7199 | 3,3442 | 3,7199 |
| 25.11.2021 | 3,8203 | 4,0915 | 3,7902 | 4,0915 |
| 28.11.2021 | 4,2187 | 4,4565 | 3,7734 | 3,7969 |
| 29.11.2021 | 3,7466 | 4,1317 | 3,6328 | 3,9274 |
| 30.11.2021 | 4,0245 | 4,1283 | 3,9107 | 3,9107 |
| 01.12.2021 | 3,9174 | 4,0513 | 3,8705 | 3,9308 |
| 02.12.2021 | 3,9341 | 4,0346 | 3,8471 | 3,9207 |
| 05.12.2021 | 4,0312 | 4,0748 | 3,9375 | 3,9475 |
| 06.12.2021 | 4,0446 | 4,2924 | 3,9877 | 4,0781 |
| 07.12.2021 | 4,2187 | 4,3527 | 4,0781 | 4,1685 |
| 08.12.2021 | 4,0781 | 4,1317 | 3,9609 | 4,0379 |
| 09.12.2021 | 4,0346 | 4,1116 | 3,9174 | 3,981 |
| 12.12.2021 | 3,9844 | 3,9978 | 3,8504 | 3,8839 |
| 13.12.2021 | 3,8839 | 4,0145 | 3,8504 | 3,904 |
| 14.12.2021 | 3,9073 | 3,9308 | 3,7266 | 3,76 |
| 15.12.2021 | 3,7667 | 3,8571 | 3,683 | 3,8002 |
| 16.12.2021 | 3,8035 | 3,8638 | 3,4219 | 3,4219 |
| 19.12.2021 | 3,2812 | 3,5893 | 3,15 | 3,3147 |
| 20.12.2021 | 3,5424 | 3,5826 | 3,2678 | 3,4654 |
| 21.12.2021 | 3,3884 | 3,4922 | 3,3482 | 3,4286 |
| 22.12.2021 | 3,4486 | 3,4821 | 3,2812 | 3,3415 |
| 23.12.2021 | 3,3817 | 3,6362 | 3,2477 | 3,4554 |
| 26.12.2021 | 3,4654 | 3,606 | 3,4486 | 3,5524 |
| 27.12.2021 | 3,6328 | 3,9073 | 3,5893 | 3,9073 |
| 28.12.2021 | 4,0413 | 4,0948 | 3,6027 | 3,6261 |
| 29.12.2021 | 3,6663 | 3,7332 | 3,5424 | 3,5993 |
| 30.12.2021 | 3,6161 | 3,6362 | 3,5491 | 3,5692 |