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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 34,8993
KAPANIŞ 34,7213
En Düşük
DÜŞÜK 13,44
En Yüksek
YÜKSEK 77,3408
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 18,8755 | 19,5245 | 18,5239 | 18,9296 |
| 02.01.2023 | 18,9566 | 18,9972 | 17,9966 | 17,9966 |
| 03.01.2023 | 18,0372 | 18,2535 | 17,1448 | 17,2935 |
| 04.01.2023 | 17,2935 | 17,4963 | 15,7115 | 15,8062 |
| 05.01.2023 | 15,6439 | 17,3746 | 15,3059 | 17,3746 |
| 08.01.2023 | 17,5775 | 18,9025 | 17,4152 | 18,1183 |
| 09.01.2023 | 18,1183 | 19,7408 | 17,2124 | 18,0507 |
| 10.01.2023 | 18,0642 | 18,3887 | 16,32 | 16,32 |
| 11.01.2023 | 16,3606 | 17,1313 | 15,1437 | 16,3606 |
| 12.01.2023 | 16,4146 | 17,5234 | 15,9549 | 17,4287 |
| 15.01.2023 | 17,4287 | 18,4834 | 17,0366 | 18,1994 |
| 16.01.2023 | 18,862 | 19,6597 | 18,4563 | 19,1459 |
| 17.01.2023 | 19,6868 | 19,9301 | 18,7132 | 18,9161 |
| 18.01.2023 | 18,9296 | 19,1865 | 17,591 | 18,4428 |
| 19.01.2023 | 18,4158 | 18,4428 | 17,7668 | 17,929 |
| 22.01.2023 | 17,9155 | 17,9155 | 16,7256 | 16,9825 |
| 23.01.2023 | 16,7797 | 17,6315 | 16,5093 | 17,0366 |
| 24.01.2023 | 17,3476 | 17,3611 | 16,0901 | 16,7527 |
| 25.01.2023 | 16,7392 | 16,9555 | 16,3335 | 16,5363 |
| 26.01.2023 | 16,5228 | 16,5228 | 15,8332 | 16,2524 |
| 29.01.2023 | 16,2524 | 16,4146 | 15,6845 | 15,7251 |
| 30.01.2023 | 15,6304 | 15,671 | 14,8597 | 15,1707 |
| 31.01.2023 | 15,1707 | 15,333 | 14,1972 | 14,2648 |
| 01.02.2023 | 14,2648 | 14,7921 | 13,44 | 14,2783 |
| 02.02.2023 | 14,2783 | 15,698 | 14,0349 | 15,698 |
| 05.02.2023 | 15,5493 | 16,6851 | 14,8732 | 16,2254 |
| 06.02.2023 | 15,9414 | 15,9414 | 14,6028 | 14,6028 |
| 14.02.2023 | 14,6028 | 16,0631 | 13,9944 | 16,0631 |
| 15.02.2023 | 16,7256 | 17,253 | 14,9003 | 15,3194 |
| 16.02.2023 | 14,738 | 15,1437 | 14,4676 | 14,5217 |
| 19.02.2023 | 14,7515 | 15,0625 | 14,2377 | 15,0085 |
| 20.02.2023 | 15,2518 | 15,2518 | 14,6028 | 14,711 |
| 21.02.2023 | 14,6028 | 15,2789 | 14,2918 | 14,6569 |
| 22.02.2023 | 14,8597 | 16,1172 | 14,7786 | 16,1172 |
| 23.02.2023 | 15,6845 | 16,8473 | 15,1437 | 15,5628 |
| 26.02.2023 | 15,5493 | 15,9549 | 15,3059 | 15,5763 |
| 27.02.2023 | 15,6304 | 17,1313 | 15,6304 | 16,7392 |
| 28.02.2023 | 16,7662 | 17,9831 | 16,4958 | 17,6856 |
| 01.03.2023 | 17,9831 | 18,2941 | 17,0907 | 17,28 |
| 02.03.2023 | 17,1854 | 17,5639 | 16,3335 | 16,9555 |
| 05.03.2023 | 17,8479 | 18,6456 | 17,591 | 18,6456 |
| 06.03.2023 | 18,6727 | 20,0789 | 18,3211 | 19,2406 |
| 07.03.2023 | 19,2406 | 19,9031 | 18,5239 | 18,6321 |
| 08.03.2023 | 18,9025 | 19,511 | 18,3211 | 18,3887 |
| 09.03.2023 | 18,3482 | 18,9296 | 17,8614 | 18,1048 |
| 12.03.2023 | 18,1048 | 18,7944 | 17,8073 | 17,8479 |
| 13.03.2023 | 17,8479 | 18,5104 | 17,6992 | 18,0507 |
| 14.03.2023 | 18,2535 | 19,7408 | 18,1183 | 19,2 |
| 15.03.2023 | 19,5245 | 21,093 | 19,4975 | 21,0389 |
| 16.03.2023 | 21,4039 | 22,2287 | 20,9713 | 21,2282 |
| 19.03.2023 | 21,2282 | 21,9718 | 19,1054 | 19,1054 |
| 20.03.2023 | 19,1054 | 19,6056 | 18,1859 | 18,6592 |
| 21.03.2023 | 18,9566 | 20,5115 | 18,3076 | 19,3623 |
| 22.03.2023 | 19,4299 | 20,2411 | 19,0513 | 19,2135 |
| 23.03.2023 | 19,2541 | 19,4569 | 18,7268 | 19,1459 |
| 26.03.2023 | 19,2135 | 20,2006 | 19,2135 | 19,7003 |
| 27.03.2023 | 19,6868 | 19,6868 | 17,929 | 18,2535 |
| 28.03.2023 | 19,1054 | 19,4569 | 18,2535 | 18,7403 |
| 29.03.2023 | 19,4569 | 19,4569 | 18,4969 | 18,5915 |
| 30.03.2023 | 18,5915 | 18,5915 | 17,5234 | 17,8479 |
| 02.04.2023 | 17,7668 | 17,7668 | 16,5769 | 16,9825 |
| 03.04.2023 | 17,0231 | 17,1583 | 16,4552 | 17,0096 |
| 04.04.2023 | 17,0096 | 17,5775 | 16,8068 | 17,2665 |
| 05.04.2023 | 17,2394 | 17,6315 | 17,1177 | 17,3206 |
| 06.04.2023 | 17,0366 | 18,1454 | 16,9825 | 17,7532 |
| 09.04.2023 | 17,7803 | 19,5245 | 17,7397 | 19,5245 |
| 10.04.2023 | 19,8761 | 20,1194 | 18,3887 | 18,7944 |
| 11.04.2023 | 18,8349 | 19,0648 | 18,267 | 18,578 |
| 12.04.2023 | 18,5645 | 19,7273 | 18,3887 | 19,2406 |
| 13.04.2023 | 19,2811 | 20,3628 | 19,173 | 19,9707 |
| 16.04.2023 | 20,2817 | 21,6879 | 19,8625 | 20,7144 |
| 17.04.2023 | 20,7549 | 21,0389 | 19,4704 | 19,4704 |
| 18.04.2023 | 19,5245 | 20,2141 | 19,4434 | 20,2141 |
| 19.04.2023 | 20,187 | 20,187 | 19,3082 | 19,4704 |
| 23.04.2023 | 19,5245 | 19,7003 | 19,1459 | 19,1865 |
| 24.04.2023 | 19,1865 | 19,3082 | 18,3346 | 18,4293 |
| 25.04.2023 | 18,4563 | 18,8079 | 17,6315 | 18,0237 |
| 26.04.2023 | 17,9425 | 19,3082 | 17,9425 | 18,9566 |
| 27.04.2023 | 18,9566 | 19,0648 | 17,9425 | 18,0237 |
| 01.05.2023 | 18,0237 | 18,2535 | 16,6851 | 16,7797 |
| 02.05.2023 | 16,7797 | 16,7797 | 15,1572 | 15,5493 |
| 03.05.2023 | 15,4411 | 17,0366 | 15,3465 | 16,2524 |
| 04.05.2023 | 16,293 | 16,5363 | 15,2789 | 15,4682 |
| 07.05.2023 | 15,4006 | 15,9279 | 15,0625 | 15,9144 |
| 08.05.2023 | 15,9144 | 16,1172 | 15,333 | 15,5493 |
| 09.05.2023 | 15,4411 | 15,6575 | 14,9814 | 15,2383 |
| 10.05.2023 | 15,4682 | 16,2254 | 15,3059 | 15,671 |
| 11.05.2023 | 15,6845 | 15,9008 | 14,9273 | 15,2924 |
| 14.05.2023 | 14,1972 | 16,1577 | 13,7645 | 14,7921 |
| 15.05.2023 | 14,8732 | 15,4141 | 14,8732 | 15,36 |
| 16.05.2023 | 15,5493 | 16,8879 | 15,4411 | 16,658 |
| 17.05.2023 | 16,631 | 16,7392 | 15,5493 | 15,7927 |
| 21.05.2023 | 16,0496 | 16,2254 | 15,4546 | 15,671 |
| 22.05.2023 | 15,671 | 16,0361 | 15,4276 | 15,5087 |
| 23.05.2023 | 15,5087 | 15,9549 | 15,0625 | 15,2383 |
| 24.05.2023 | 15,4276 | 16,347 | 15,3059 | 15,8738 |
| 25.05.2023 | 15,7251 | 16,6039 | 15,5628 | 16,1577 |
| 28.05.2023 | 16,7662 | 17,3882 | 16,3335 | 17,3611 |
| 29.05.2023 | 17,6045 | 17,8479 | 17,0096 | 17,4963 |
| 30.05.2023 | 17,5099 | 17,7127 | 17,0637 | 17,307 |
| 31.05.2023 | 17,4152 | 17,902 | 17,2124 | 17,6451 |
| 01.06.2023 | 17,8208 | 18,3346 | 17,5099 | 17,8073 |
| 04.06.2023 | 18,3752 | 18,4699 | 17,8614 | 18,1994 |
| 05.06.2023 | 18,213 | 18,3887 | 17,4423 | 17,6586 |
| 06.06.2023 | 17,8344 | 18,0642 | 17,5775 | 17,5775 |
| 07.06.2023 | 17,6856 | 19,1189 | 17,6315 | 18,9837 |
| 08.06.2023 | 19,1189 | 19,7003 | 18,551 | 19,0377 |
| 11.06.2023 | 20,9307 | 20,9307 | 20,5521 | 20,9307 |
| 12.06.2023 | 21,093 | 22,6885 | 19,8625 | 20,5251 |
| 13.06.2023 | 20,4034 | 20,6873 | 19,3893 | 19,3893 |
| 14.06.2023 | 19,4299 | 20,133 | 18,9431 | 19,4569 |
| 15.06.2023 | 19,4839 | 19,849 | 19,1054 | 19,227 |
| 18.06.2023 | 19,4434 | 20,0113 | 18,2941 | 18,5375 |
| 19.06.2023 | 18,5375 | 18,6862 | 17,902 | 18,1183 |
| 20.06.2023 | 18,2535 | 18,6186 | 17,8749 | 18,0913 |
| 21.06.2023 | 18,0913 | 18,9431 | 17,8749 | 18,7673 |
| 22.06.2023 | 19,0783 | 19,5515 | 18,7944 | 19,2811 |
| 25.06.2023 | 19,6327 | 20,1465 | 19,6327 | 20,0518 |
| 26.06.2023 | 20,0518 | 20,9307 | 19,7544 | 20,9307 |
| 02.07.2023 | 21,3634 | 23,013 | 21,3634 | 23,013 |
| 03.07.2023 | 23,5268 | 24,338 | 22,5397 | 22,5397 |
| 04.07.2023 | 22,5397 | 23,1076 | 22,0394 | 22,4992 |
| 05.07.2023 | 22,5803 | 22,9859 | 22,2693 | 22,5262 |
| 06.07.2023 | 22,5532 | 24,0406 | 22,3369 | 23,9324 |
| 09.07.2023 | 24,338 | 25,7442 | 24,2163 | 25,4468 |
| 10.07.2023 | 26,0417 | 26,5014 | 24,7437 | 25,4603 |
| 11.07.2023 | 25,4603 | 26,2445 | 24,5138 | 25,6225 |
| 12.07.2023 | 25,4468 | 26,7718 | 25,2169 | 25,4332 |
| 13.07.2023 | 25,4468 | 27,9617 | 24,8924 | 26,7989 |
| 16.07.2023 | 27,0423 | 29,4761 | 26,9882 | 29,4761 |
| 17.07.2023 | 31,5042 | 32,4237 | 30,2873 | 32,4237 |
| 18.07.2023 | 31,6394 | 34,6411 | 30,1521 | 32,4507 |
| 19.07.2023 | 33,2349 | 35,6958 | 32,0992 | 35,6958 |
| 20.07.2023 | 37,3183 | 39,2654 | 37,1831 | 39,2654 |
| 23.07.2023 | 40,293 | 43,1865 | 40,0496 | 43,1865 |
| 24.07.2023 | 43,1865 | 43,1865 | 38,8868 | 38,8868 |
| 25.07.2023 | 37,8592 | 42,1048 | 35,2901 | 37,5887 |
| 26.07.2023 | 37,8592 | 38,9408 | 36,2366 | 36,6152 |
| 27.07.2023 | 36,6693 | 38,2648 | 35,6417 | 37,0479 |
| 30.07.2023 | 40,0225 | 40,7527 | 39,2924 | 40,7527 |
| 31.07.2023 | 40,8338 | 44,4575 | 39,7521 | 42,1589 |
| 01.08.2023 | 42,1589 | 46,3504 | 40,5634 | 46,3504 |
| 02.08.2023 | 47,1617 | 50,2986 | 47,0535 | 48,2975 |
| 03.08.2023 | 50,1634 | 50,9206 | 46,8101 | 47,5673 |
| 06.08.2023 | 47,5673 | 48,5408 | 43,9437 | 45,2417 |
| 07.08.2023 | 45,2417 | 49,7577 | 43,3217 | 49,7577 |
| 08.08.2023 | 48,0541 | 51,9211 | 47,0535 | 49,0546 |
| 09.08.2023 | 48,5408 | 48,622 | 44,16 | 44,9713 |
| 10.08.2023 | 44,4845 | 45,8637 | 42,267 | 44,7549 |
| 13.08.2023 | 45,1606 | 46,9454 | 43,4299 | 44,7549 |
| 14.08.2023 | 44,6468 | 44,7549 | 40,4011 | 41,2124 |
| 15.08.2023 | 40,5634 | 41,2124 | 38,1296 | 39,022 |
| 16.08.2023 | 39,022 | 42,7808 | 38,0214 | 42,5916 |
| 17.08.2023 | 43,2676 | 45,9718 | 41,1042 | 42,9161 |
| 20.08.2023 | 42,0237 | 43,7544 | 40,5634 | 41,8344 |
| 21.08.2023 | 42,7268 | 43,2135 | 40,32 | 40,4552 |
| 22.08.2023 | 40,5363 | 42,1318 | 38,6975 | 39,3465 |
| 23.08.2023 | 39,3465 | 40,2389 | 36,7775 | 37,129 |
| 24.08.2023 | 37,8592 | 40,7256 | 35,9932 | 39,4817 |
| 27.08.2023 | 41,3476 | 42,5916 | 40,0496 | 40,8608 |
| 28.08.2023 | 40,9149 | 41,2394 | 39,2654 | 39,5087 |
| 30.08.2023 | 40,0225 | 41,9966 | 39,2924 | 41,1583 |
| 31.08.2023 | 43,9707 | 44,6197 | 42,5645 | 43,6732 |
| 03.09.2023 | 43,9437 | 46,2423 | 43,2406 | 44,2141 |
| 04.09.2023 | 44,2411 | 46,8101 | 42,7268 | 45,9177 |
| 05.09.2023 | 46,2423 | 49,5414 | 44,4575 | 47,6485 |
| 06.09.2023 | 47,6485 | 49,0276 | 45,5392 | 46,0259 |
| 07.09.2023 | 46,4045 | 48,6761 | 44,8901 | 46,5668 |
| 10.09.2023 | 47,5944 | 51,218 | 46,4045 | 51,218 |
| 11.09.2023 | 53,0839 | 55,5177 | 49,271 | 49,7037 |
| 12.09.2023 | 49,4873 | 51,0287 | 46,8372 | 47,7296 |
| 13.09.2023 | 47,7296 | 48,2163 | 44,133 | 46,9994 |
| 14.09.2023 | 47,1346 | 48,0811 | 45,458 | 46,2423 |
| 17.09.2023 | 45,8366 | 45,8366 | 42,6727 | 42,9431 |
| 18.09.2023 | 42,7268 | 47,2158 | 42,0237 | 47,2158 |
| 19.09.2023 | 49,4873 | 51,9211 | 47,7296 | 51,9211 |
| 20.09.2023 | 54,0845 | 57,1132 | 51,6507 | 57,1132 |
| 21.09.2023 | 56,951 | 62,8192 | 55,707 | 62,8192 |
| 24.09.2023 | 65,5775 | 69,093 | 64,9014 | 69,093 |
| 25.09.2023 | 74,0958 | 75,9887 | 64,3606 | 70,3099 |
| 26.09.2023 | 71,1211 | 77,3408 | 71,1211 | 77,3408 |
| 27.09.2023 | 76,2321 | 76,2321 | 69,6068 | 69,6068 |
| 28.09.2023 | 65,1718 | 75,6642 | 63,0085 | 68,2817 |
| 01.10.2023 | 67,3352 | 71,7161 | 65,0366 | 65,7938 |
| 02.10.2023 | 66,2535 | 69,093 | 64,9014 | 67,6597 |
| 03.10.2023 | 67,6597 | 68,8766 | 66,0642 | 66,2535 |
| 04.10.2023 | 66,2535 | 67,9301 | 62,9544 | 66,2806 |
| 05.10.2023 | 64,5228 | 66,1994 | 62,9544 | 64,4146 |
| 08.10.2023 | 61,6834 | 64,631 | 59,7634 | 60,8451 |
| 09.10.2023 | 61,3048 | 66,9296 | 61,3048 | 66,9296 |
| 10.10.2023 | 69,769 | 72,7437 | 67,849 | 70,3099 |
| 11.10.2023 | 77,3408 | 77,3408 | 66,4428 | 71,04 |
| 12.10.2023 | 71,04 | 71,4186 | 66,2535 | 66,2806 |
| 15.10.2023 | 64,631 | 65,5775 | 59,6552 | 59,6552 |
| 16.10.2023 | 59,6552 | 63,4952 | 56,8699 | 60,791 |
| 17.10.2023 | 58,4113 | 59,1414 | 56,8969 | 57,0592 |
| 18.10.2023 | 57,6 | 59,3577 | 55,1121 | 55,707 |
| 19.10.2023 | 54,1656 | 54,7065 | 51,7859 | 52,7865 |
| 22.10.2023 | 54,6254 | 58,0597 | 53,0028 | 58,0597 |
| 23.10.2023 | 60,5476 | 63,8468 | 58,7899 | 63,8468 |
| 24.10.2023 | 64,9014 | 68,9037 | 57,8704 | 58,3301 |
| 25.10.2023 | 60,142 | 64,1442 | 58,4113 | 64,1442 |
| 26.10.2023 | 66,5239 | 69,3093 | 63,6845 | 66,8214 |
| 29.10.2023 | 65,929 | 70,1476 | 64,7662 | 68,0113 |
| 30.10.2023 | 68,9848 | 69,2823 | 62,3324 | 62,6299 |
| 31.10.2023 | 63,6304 | 67,3082 | 60,5206 | 66,7132 |
| 01.11.2023 | 67,7949 | 68,6603 | 64,4958 | 65,0907 |
| 02.11.2023 | 65,8749 | 65,902 | 61,5752 | 62,6839 |
| 05.11.2023 | 64,3606 | 68,8901 | 63,5763 | 66,5239 |
| 06.11.2023 | 66,0372 | 66,1183 | 63,6575 | 64,0361 |
| 07.11.2023 | 64,9014 | 65,6856 | 63,36 | 64,2794 |
| 08.11.2023 | 63,0085 | 65,253 | 62,1972 | 63,7656 |
| 09.11.2023 | 64,7121 | 67,5786 | 63,36 | 64,631 |
| 12.11.2023 | 65,1718 | 65,3882 | 60,0338 | 61,1966 |
| 13.11.2023 | 62,1161 | 62,6299 | 60,2772 | 61,2777 |
| 14.11.2023 | 62,738 | 63,0085 | 60,818 | 61,6293 |
| 15.11.2023 | 61,6563 | 62,6839 | 60,0338 | 60,0879 |
| 16.11.2023 | 60,3042 | 61,3859 | 59,8716 | 60,5746 |
| 19.11.2023 | 61,0885 | 63,4141 | 60,6287 | 61,1425 |
| 20.11.2023 | 63,2789 | 66,2535 | 61,6563 | 64,0901 |
| 21.11.2023 | 64,2794 | 64,631 | 62,1161 | 62,1701 |
| 22.11.2023 | 62,1431 | 63,4952 | 61,2507 | 61,2777 |
| 23.11.2023 | 61,2237 | 61,2777 | 58,6817 | 60,142 |
| 26.11.2023 | 60,3313 | 60,7099 | 58,1679 | 58,3572 |
| 27.11.2023 | 58,3572 | 59,4389 | 55,68 | 56,5724 |
| 28.11.2023 | 57,1944 | 57,4377 | 54,7606 | 54,7606 |
| 29.11.2023 | 55,707 | 58,5735 | 54,6254 | 58,2761 |
| 30.11.2023 | 58,6817 | 58,9792 | 56,1127 | 57,1403 |
| 03.12.2023 | 57,1673 | 58,1138 | 54,7606 | 56,0856 |
| 04.12.2023 | 56,0856 | 56,8158 | 55,2473 | 55,5718 |
| 05.12.2023 | 55,5718 | 55,707 | 53,0839 | 53,4085 |
| 06.12.2023 | 53,3814 | 55,4096 | 51,6507 | 55,1662 |
| 07.12.2023 | 55,6259 | 55,653 | 52,8676 | 52,8676 |
| 10.12.2023 | 52,8676 | 52,8676 | 50,5149 | 50,7313 |
| 11.12.2023 | 55,7882 | 55,7882 | 53,111 | 55,7882 |
| 12.12.2023 | 57,3296 | 57,4648 | 51,8941 | 52,1916 |
| 13.12.2023 | 53,6518 | 53,76 | 50,9746 | 51,9752 |
| 14.12.2023 | 52,0023 | 54,0034 | 51,2992 | 52,5161 |
| 17.12.2023 | 52,5161 | 52,5161 | 49,5144 | 49,5414 |
| 18.12.2023 | 49,2169 | 50,542 | 47,5944 | 49,2439 |
| 19.12.2023 | 49,0817 | 49,6225 | 46,7831 | 46,8372 |
| 20.12.2023 | 46,6208 | 47,6755 | 44,7279 | 47,0535 |
| 21.12.2023 | 48 | 49,0006 | 43,2676 | 43,2676 |
| 24.12.2023 | 43,1594 | 43,1594 | 38,9408 | 38,9408 |
| 25.12.2023 | 39,7792 | 41,6451 | 38,5623 | 39,3194 |
| 26.12.2023 | 39,3194 | 43,2406 | 38,5082 | 42,3211 |
| 27.12.2023 | 42,3211 | 45,9718 | 41,7803 | 44,7279 |
| 28.12.2023 | 45,7014 | 46,1341 | 43,4299 | 44,4845 |