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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,1839
KAPANIŞ 8,181
En Düşük
DÜŞÜK 3,4051
En Yüksek
YÜKSEK 32,1803
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,606 | 3,76 | 3,5692 | 3,75 |
| 03.01.2022 | 3,75 | 3,7533 | 3,6094 | 3,6964 |
| 04.01.2022 | 3,6763 | 3,8705 | 3,6362 | 3,75 |
| 05.01.2022 | 3,6495 | 3,6931 | 3,5826 | 3,6227 |
| 06.01.2022 | 3,6395 | 3,7165 | 3,6227 | 3,6897 |
| 09.01.2022 | 3,6864 | 3,7266 | 3,6294 | 3,6294 |
| 10.01.2022 | 3,6362 | 3,6596 | 3,539 | 3,5591 |
| 11.01.2022 | 3,5759 | 3,6261 | 3,5156 | 3,5826 |
| 12.01.2022 | 3,5491 | 3,606 | 3,4754 | 3,5424 |
| 13.01.2022 | 3,5156 | 3,5826 | 3,5089 | 3,5458 |
| 16.01.2022 | 3,5658 | 3,6428 | 3,5524 | 3,5625 |
| 17.01.2022 | 3,5625 | 3,7165 | 3,4051 | 3,4051 |
| 18.01.2022 | 3,4286 | 3,5357 | 3,4051 | 3,4754 |
| 19.01.2022 | 3,4888 | 3,5357 | 3,4286 | 3,462 |
| 20.01.2022 | 3,4554 | 3,4955 | 3,4085 | 3,4386 |
| 23.01.2022 | 3,4419 | 3,7065 | 3,4319 | 3,5926 |
| 24.01.2022 | 3,6027 | 3,9509 | 3,5424 | 3,7299 |
| 25.01.2022 | 3,7399 | 4,1016 | 3,6864 | 4,1016 |
| 26.01.2022 | 4,1183 | 4,51 | 4,1183 | 4,51 |
| 27.01.2022 | 4,6473 | 4,6741 | 4,1317 | 4,1719 |
| 30.01.2022 | 4,1183 | 4,2689 | 3,9509 | 3,9576 |
| 31.01.2022 | 3,9576 | 3,9576 | 3,8069 | 3,8571 |
| 01.02.2022 | 3,8806 | 4,2422 | 3,827 | 4,2422 |
| 02.02.2022 | 4,2455 | 4,5703 | 4,0848 | 4,3661 |
| 03.02.2022 | 4,3895 | 4,5636 | 4,212 | 4,3694 |
| 06.02.2022 | 4,3895 | 4,5368 | 4,3527 | 4,4062 |
| 07.02.2022 | 4,433 | 4,4565 | 4,125 | 4,125 |
| 08.02.2022 | 4,1417 | 4,3125 | 4,1417 | 4,192 |
| 09.02.2022 | 4,1986 | 4,279 | 4,058 | 4,1317 |
| 10.02.2022 | 4,0714 | 4,1149 | 4,0044 | 4,0748 |
| 13.02.2022 | 3,9576 | 4,0145 | 3,8605 | 3,8973 |
| 14.02.2022 | 3,9308 | 4,2321 | 3,914 | 4,1082 |
| 15.02.2022 | 4,1484 | 4,1886 | 4,0212 | 4,0279 |
| 16.02.2022 | 4,048 | 4,1049 | 3,9341 | 3,9676 |
| 17.02.2022 | 3,9743 | 4,0948 | 3,8973 | 4,0044 |
| 20.02.2022 | 4,0044 | 4,048 | 3,8939 | 3,9375 |
| 21.02.2022 | 3,7768 | 3,9877 | 3,7131 | 3,8002 |
| 22.02.2022 | 3,8236 | 4,0513 | 3,8236 | 3,9944 |
| 23.02.2022 | 3,6161 | 3,75 | 3,596 | 3,596 |
| 24.02.2022 | 3,6194 | 3,8973 | 3,5826 | 3,7299 |
| 27.02.2022 | 3,6495 | 3,6964 | 3,5759 | 3,5993 |
| 28.02.2022 | 3,6395 | 3,7366 | 3,5759 | 3,6227 |
| 01.03.2022 | 3,6094 | 3,6596 | 3,5458 | 3,5692 |
| 02.03.2022 | 3,5826 | 3,6797 | 3,5558 | 3,5859 |
| 03.03.2022 | 3,5759 | 3,6864 | 3,5424 | 3,5692 |
| 06.03.2022 | 3,5424 | 3,6596 | 3,5324 | 3,5759 |
| 07.03.2022 | 3,5625 | 3,6027 | 3,5357 | 3,5357 |
| 08.03.2022 | 3,5491 | 3,6227 | 3,5357 | 3,5625 |
| 09.03.2022 | 3,5725 | 3,6027 | 3,5491 | 3,5859 |
| 10.03.2022 | 3,6161 | 3,6161 | 3,5424 | 3,5424 |
| 13.03.2022 | 3,5357 | 3,5558 | 3,4922 | 3,5089 |
| 14.03.2022 | 3,5156 | 3,539 | 3,4687 | 3,4754 |
| 15.03.2022 | 3,8136 | 3,8203 | 3,8136 | 3,8203 |
| 16.03.2022 | 4,202 | 4,202 | 4,202 | 4,202 |
| 17.03.2022 | 4,2857 | 4,5569 | 4,0446 | 4,2924 |
| 20.03.2022 | 4,289 | 4,4531 | 4,2187 | 4,2957 |
| 21.03.2022 | 4,3024 | 4,346 | 4,1016 | 4,1082 |
| 22.03.2022 | 4,1082 | 4,2321 | 4,048 | 4,0681 |
| 23.03.2022 | 4,0815 | 4,1685 | 4,0446 | 4,0446 |
| 24.03.2022 | 4,0614 | 4,0748 | 3,9978 | 4,0044 |
| 27.03.2022 | 4,0178 | 4,1518 | 3,9542 | 3,9643 |
| 28.03.2022 | 3,9777 | 4,0145 | 3,8973 | 3,904 |
| 29.03.2022 | 3,9676 | 4,1317 | 3,9509 | 3,9743 |
| 30.03.2022 | 3,981 | 3,9877 | 3,904 | 3,9241 |
| 31.03.2022 | 3,9274 | 3,9576 | 3,8973 | 3,9174 |
| 03.04.2022 | 3,9341 | 3,9542 | 3,9107 | 3,914 |
| 04.04.2022 | 3,9643 | 4,0044 | 3,904 | 3,9207 |
| 05.04.2022 | 3,9375 | 3,9375 | 3,8538 | 3,8638 |
| 06.04.2022 | 3,8538 | 3,9341 | 3,8303 | 3,8571 |
| 07.04.2022 | 3,8638 | 4,0178 | 3,8437 | 3,914 |
| 10.04.2022 | 3,9341 | 4,1518 | 3,9308 | 4,0145 |
| 11.04.2022 | 4,0212 | 4,0513 | 3,9375 | 3,9509 |
| 12.04.2022 | 3,9576 | 3,9978 | 3,9107 | 3,9174 |
| 13.04.2022 | 3,9274 | 4,0815 | 3,904 | 3,9509 |
| 14.04.2022 | 3,9442 | 4,0279 | 3,9174 | 3,9576 |
| 17.04.2022 | 3,9844 | 3,9944 | 3,9308 | 3,9509 |
| 18.04.2022 | 3,9643 | 4,0681 | 3,9475 | 4,0245 |
| 19.04.2022 | 4,0446 | 4,1082 | 3,971 | 4,0547 |
| 20.04.2022 | 4,0815 | 4,4565 | 4,0446 | 4,2321 |
| 21.04.2022 | 4,2489 | 4,2522 | 4,0346 | 4,0346 |
| 24.04.2022 | 3,9844 | 4,0848 | 3,9007 | 3,9777 |
| 25.04.2022 | 3,981 | 4,0145 | 3,8303 | 3,8605 |
| 26.04.2022 | 3,8973 | 3,971 | 3,7902 | 3,8538 |
| 27.04.2022 | 3,9274 | 3,971 | 3,8839 | 3,9509 |
| 28.04.2022 | 3,9174 | 3,9341 | 3,8705 | 3,9174 |
| 04.05.2022 | 3,9844 | 4,0714 | 3,9442 | 3,9911 |
| 05.05.2022 | 3,9643 | 4,1116 | 3,9576 | 4,0748 |
| 08.05.2022 | 4,0815 | 4,1752 | 4,0647 | 4,1585 |
| 09.05.2022 | 4,1618 | 4,2154 | 4,1116 | 4,1518 |
| 10.05.2022 | 4,0178 | 4,0681 | 3,817 | 3,9308 |
| 11.05.2022 | 3,9241 | 4,0647 | 3,8705 | 3,9576 |
| 12.05.2022 | 3,9341 | 3,9944 | 3,9274 | 3,9542 |
| 15.05.2022 | 3,9551 | 3,9921 | 3,8844 | 3,8844 |
| 16.05.2022 | 3,8978 | 3,9382 | 3,8574 | 3,8911 |
| 17.05.2022 | 3,8878 | 3,9147 | 3,8372 | 3,8676 |
| 19.05.2022 | 3,8642 | 3,8709 | 3,7868 | 3,8036 |
| 22.05.2022 | 3,844 | 3,8642 | 3,7531 | 3,7935 |
| 23.05.2022 | 3,7935 | 3,9382 | 3,78 | 3,8507 |
| 24.05.2022 | 3,8676 | 3,9854 | 3,8507 | 3,9248 |
| 25.05.2022 | 3,9349 | 3,9551 | 3,8911 | 3,9079 |
| 26.05.2022 | 3,8642 | 3,8945 | 3,8406 | 3,8507 |
| 29.05.2022 | 3,881 | 4,0897 | 3,8608 | 3,9854 |
| 30.05.2022 | 3,9988 | 4,1705 | 3,9315 | 4,0258 |
| 31.05.2022 | 4,0392 | 4,1604 | 4,0258 | 4,1166 |
| 01.06.2022 | 4,1234 | 4,1604 | 4,0662 | 4,0796 |
| 02.06.2022 | 4,0224 | 4,0392 | 3,9113 | 3,9483 |
| 05.06.2022 | 3,9551 | 4,0695 | 3,9416 | 4,0258 |
| 06.06.2022 | 4,1065 | 4,1604 | 4,0089 | 4,0358 |
| 07.06.2022 | 4,0527 | 4,0729 | 3,8507 | 3,8709 |
| 08.06.2022 | 3,8743 | 4,019 | 3,8608 | 3,9685 |
| 09.06.2022 | 3,9079 | 3,9517 | 3,8642 | 3,9046 |
| 12.06.2022 | 3,8911 | 3,9382 | 3,8574 | 3,8574 |
| 13.06.2022 | 3,8574 | 3,9551 | 3,8574 | 3,8978 |
| 14.06.2022 | 3,9046 | 4,0628 | 3,8945 | 4,0527 |
| 15.06.2022 | 4,0964 | 4,1739 | 3,9416 | 3,9584 |
| 16.06.2022 | 3,9046 | 3,9349 | 3,8911 | 3,9214 |
| 19.06.2022 | 3,9483 | 4,1637 | 3,9349 | 4,046 |
| 20.06.2022 | 4,056 | 4,3051 | 4,0527 | 4,1941 |
| 21.06.2022 | 4,1671 | 4,221 | 4,1065 | 4,1267 |
| 22.06.2022 | 4,1267 | 4,2412 | 4,1065 | 4,1806 |
| 23.06.2022 | 4,1402 | 4,1671 | 4,0863 | 4,1234 |
| 26.06.2022 | 4,0628 | 4,534 | 4,0258 | 4,3859 |
| 27.06.2022 | 4,3859 | 4,4835 | 4,3321 | 4,3691 |
| 28.06.2022 | 4,3893 | 4,4431 | 3,9349 | 3,9349 |
| 29.06.2022 | 3,9349 | 4,1166 | 3,8743 | 4,0426 |
| 30.06.2022 | 4,0426 | 4,1065 | 3,9382 | 4,0157 |
| 03.07.2022 | 4,0426 | 4,0695 | 3,9753 | 3,9887 |
| 04.07.2022 | 4,0123 | 4,0157 | 3,8978 | 3,9618 |
| 05.07.2022 | 3,9719 | 4,3556 | 3,9584 | 4,3556 |
| 06.07.2022 | 4,3623 | 4,6451 | 4,2344 | 4,3018 |
| 07.07.2022 | 4,3018 | 4,4431 | 4,2513 | 4,4431 |
| 12.07.2022 | 4,5105 | 4,8875 | 4,5004 | 4,8875 |
| 13.07.2022 | 5,0457 | 5,2745 | 4,9177 | 4,9783 |
| 17.07.2022 | 5,0163 | 5,4389 | 4,8 | 5,2428 |
| 18.07.2022 | 5,2462 | 5,7194 | 5,2462 | 5,7194 |
| 19.07.2022 | 5,8682 | 5,9662 | 5,6113 | 5,7735 |
| 20.07.2022 | 5,7972 | 6,1521 | 5,6586 | 5,6992 |
| 21.07.2022 | 5,6992 | 5,8175 | 5,4592 | 5,4761 |
| 24.07.2022 | 5,4862 | 5,8006 | 5,4862 | 5,547 |
| 25.07.2022 | 5,5842 | 5,7735 | 5,4118 | 5,7194 |
| 26.07.2022 | 6,0777 | 6,2907 | 5,9392 | 6,2907 |
| 27.07.2022 | 6,578 | 6,578 | 5,8479 | 5,9561 |
| 28.07.2022 | 6,2535 | 6,267 | 5,6417 | 5,6518 |
| 31.07.2022 | 5,5977 | 5,6755 | 5,4321 | 5,5099 |
| 01.08.2022 | 5,4896 | 5,5639 | 5,1177 | 5,3882 |
| 02.08.2022 | 5,4734 | 5,9277 | 5,4734 | 5,9277 |
| 03.08.2022 | 6,1819 | 6,5172 | 5,9493 | 6,5172 |
| 04.08.2022 | 6,6254 | 7,058 | 6,3279 | 6,5442 |
| 07.08.2022 | 6,5496 | 6,6686 | 6,3171 | 6,3549 |
| 08.08.2022 | 6,3982 | 6,3982 | 6,0629 | 6,0629 |
| 09.08.2022 | 6,0845 | 6,3766 | 5,8249 | 6,1061 |
| 10.08.2022 | 6,1061 | 6,3008 | 6,0304 | 6,144 |
| 11.08.2022 | 6,1548 | 6,171 | 5,9493 | 6,0088 |
| 14.08.2022 | 6,0142 | 6,1224 | 5,8465 | 5,8898 |
| 15.08.2022 | 5,9655 | 5,9709 | 5,6681 | 5,7816 |
| 16.08.2022 | 5,8087 | 5,8898 | 5,6789 | 5,7925 |
| 17.08.2022 | 5,6518 | 5,6843 | 5,4625 | 5,5923 |
| 18.08.2022 | 5,5437 | 6,0791 | 5,4301 | 5,8249 |
| 21.08.2022 | 5,8952 | 5,9493 | 5,6951 | 5,7059 |
| 22.08.2022 | 5,733 | 5,9763 | 5,6302 | 5,7384 |
| 23.08.2022 | 5,7492 | 5,7492 | 5,5707 | 5,5977 |
| 24.08.2022 | 5,5707 | 5,7059 | 5,5707 | 5,5923 |
| 25.08.2022 | 5,6194 | 5,6464 | 5,522 | 5,5383 |
| 28.08.2022 | 5,5437 | 5,6735 | 5,4355 | 5,4896 |
| 30.08.2022 | 5,5166 | 5,7384 | 5,4301 | 5,6681 |
| 31.08.2022 | 5,9601 | 6,1656 | 5,8844 | 5,9385 |
| 01.09.2022 | 6,0845 | 6,171 | 5,8682 | 6,0521 |
| 04.09.2022 | 6,0737 | 6,1765 | 5,9601 | 6,0521 |
| 05.09.2022 | 6,0899 | 6,0953 | 5,8141 | 5,9223 |
| 06.09.2022 | 5,9223 | 6,1007 | 5,8303 | 6,025 |
| 07.09.2022 | 6,0358 | 6,409 | 5,9709 | 6,3766 |
| 08.09.2022 | 6,409 | 6,6794 | 6,3279 | 6,6632 |
| 11.09.2022 | 6,7281 | 6,9174 | 6,5875 | 6,7065 |
| 12.09.2022 | 6,7065 | 6,8958 | 6,4252 | 6,7606 |
| 13.09.2022 | 6,7552 | 6,9823 | 6,5388 | 6,8201 |
| 14.09.2022 | 6,9661 | 7,4961 | 6,8633 | 7,1175 |
| 15.09.2022 | 7,1392 | 7,1986 | 6,8904 | 6,9769 |
| 18.09.2022 | 6,9715 | 7,2041 | 6,9066 | 6,9066 |
| 19.09.2022 | 7,0039 | 7,1662 | 6,6578 | 6,8687 |
| 20.09.2022 | 6,8687 | 7,0743 | 6,7876 | 6,9012 |
| 21.09.2022 | 6,9012 | 7,3176 | 6,8201 | 7,2311 |
| 22.09.2022 | 7,2419 | 7,2744 | 7,0256 | 7,1067 |
| 25.09.2022 | 7,1121 | 7,4366 | 7,0526 | 7,1175 |
| 26.09.2022 | 7,1337 | 7,177 | 7,0364 | 7,1013 |
| 27.09.2022 | 7,0851 | 7,4042 | 7,0472 | 7,0688 |
| 28.09.2022 | 7,0797 | 7,1229 | 6,7173 | 6,8417 |
| 29.09.2022 | 6,9174 | 7,0851 | 6,8038 | 6,9823 |
| 02.10.2022 | 6,9553 | 7,0851 | 6,9066 | 7,058 |
| 03.10.2022 | 7,5718 | 7,653 | 7,3176 | 7,3555 |
| 04.10.2022 | 7,4907 | 8,091 | 7,4474 | 8,0261 |
| 05.10.2022 | 8,037 | 8,713 | 7,8423 | 8,5183 |
| 06.10.2022 | 8,6752 | 8,8969 | 8,3344 | 8,4264 |
| 09.10.2022 | 8,4264 | 9,2647 | 8,2641 | 9,2647 |
| 10.10.2022 | 9,4756 | 9,9407 | 9,4053 | 9,6541 |
| 11.10.2022 | 9,7352 | 10,6168 | 9,7352 | 10,6168 |
| 12.10.2022 | 11,1793 | 11,6768 | 10,4113 | 10,4113 |
| 13.10.2022 | 10,2598 | 11,4497 | 9,9515 | 11,4497 |
| 16.10.2022 | 12,0284 | 12,5909 | 12,0284 | 12,5909 |
| 17.10.2022 | 13,3859 | 13,8456 | 12,7207 | 13,8456 |
| 18.10.2022 | 14,4541 | 15,2248 | 14,1296 | 15,2248 |
| 19.10.2022 | 15,5087 | 16,7392 | 15,4411 | 16,1037 |
| 20.10.2022 | 16,0901 | 16,9014 | 15,0085 | 15,5763 |
| 23.10.2022 | 16,0901 | 16,3876 | 14,0214 | 14,3865 |
| 24.10.2022 | 14,2242 | 15,6575 | 12,9478 | 15,4546 |
| 25.10.2022 | 15,3735 | 15,3735 | 14,062 | 14,6028 |
| 26.10.2022 | 14,6028 | 14,8732 | 13,8592 | 13,9403 |
| 27.10.2022 | 13,9538 | 14,6299 | 13,9538 | 14,3189 |
| 30.10.2022 | 14,3189 | 14,8732 | 13,6158 | 14,4676 |
| 31.10.2022 | 14,4676 | 15,6845 | 13,9944 | 15,1977 |
| 01.11.2022 | 15,1707 | 16,4552 | 14,5487 | 16,3065 |
| 02.11.2022 | 16,3876 | 17,6315 | 16,3876 | 17,4152 |
| 03.11.2022 | 17,4963 | 18,24 | 16,631 | 17,4152 |
| 06.11.2022 | 17,4017 | 17,9425 | 16,8744 | 16,9285 |
| 07.11.2022 | 16,9285 | 17,5775 | 16,0901 | 17,1718 |
| 08.11.2022 | 18,889 | 18,889 | 18,1183 | 18,889 |
| 09.11.2022 | 19,0513 | 20,7685 | 19,0513 | 20,2006 |
| 10.11.2022 | 20,2141 | 22,2152 | 19,4028 | 22,2017 |
| 13.11.2022 | 22,2152 | 24,4192 | 22,2152 | 24,4192 |
| 14.11.2022 | 26,853 | 26,853 | 25,5414 | 26,853 |
| 15.11.2022 | 29,5301 | 29,5301 | 28,6648 | 29,5301 |
| 16.11.2022 | 29,7465 | 32,1803 | 26,5825 | 26,5825 |
| 17.11.2022 | 24,2569 | 25,5279 | 23,9324 | 23,9324 |
| 20.11.2022 | 21,5392 | 26,3256 | 21,5392 | 26,3256 |
| 21.11.2022 | 28,0699 | 28,9352 | 27,6372 | 28,9352 |
| 22.11.2022 | 31,8287 | 31,8287 | 28,9352 | 29,3138 |
| 23.11.2022 | 29,449 | 30,2873 | 26,3932 | 26,7448 |
| 24.11.2022 | 25,2575 | 25,7442 | 24,0811 | 24,0811 |
| 27.11.2022 | 24,0811 | 25,6631 | 21,6879 | 24,0406 |
| 28.11.2022 | 23,2699 | 25,2575 | 22,2287 | 24,4327 |
| 29.11.2022 | 23,9324 | 23,9324 | 22,4992 | 22,5938 |
| 30.11.2022 | 22,5938 | 23,4456 | 22,4721 | 22,6749 |
| 01.12.2022 | 22,6885 | 22,9454 | 20,9713 | 21,5797 |
| 04.12.2022 | 21,5797 | 21,769 | 19,4299 | 19,4299 |
| 05.12.2022 | 18,1183 | 20,5521 | 17,4963 | 20,1735 |
| 06.12.2022 | 19,8761 | 20,2817 | 18,889 | 18,9025 |
| 07.12.2022 | 18,862 | 20,3763 | 18,4834 | 20,3223 |
| 08.12.2022 | 20,6873 | 22,3504 | 20,5521 | 22,3504 |
| 11.12.2022 | 24,2569 | 24,338 | 23,067 | 23,7025 |
| 12.12.2022 | 24,338 | 24,3515 | 22,5803 | 23,0806 |
| 13.12.2022 | 22,6885 | 23,5403 | 21,5256 | 21,7961 |
| 14.12.2022 | 21,9854 | 22,5803 | 20,9037 | 21,4039 |
| 15.12.2022 | 22,4721 | 22,702 | 20,8225 | 20,9848 |
| 18.12.2022 | 21,093 | 21,4986 | 20,0383 | 20,3358 |
| 19.12.2022 | 20,4439 | 20,9983 | 20,0654 | 20,2817 |
| 20.12.2022 | 20,3358 | 21,3093 | 20,0113 | 20,3223 |
| 21.12.2022 | 20,3358 | 21,2417 | 20,1194 | 20,6468 |
| 22.12.2022 | 20,6197 | 20,6197 | 19,8761 | 20,1465 |
| 25.12.2022 | 20,1059 | 20,2141 | 19,227 | 19,4163 |
| 26.12.2022 | 20,0248 | 20,0518 | 18,7132 | 19,0513 |
| 27.12.2022 | 19,1594 | 20,2546 | 18,7132 | 19,0242 |
| 28.12.2022 | 19,6597 | 19,6597 | 18,9025 | 18,9701 |
| 29.12.2022 | 18,9972 | 19,1054 | 18,578 | 18,8755 |