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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 53,7649
KAPANIŞ 53,4821
En Düşük
DÜŞÜK 38,2648
En Yüksek
YÜKSEK 75,9887
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 45,1876 | 48,9194 | 44,5386 | 48,9194 |
| 02.01.2024 | 49,4873 | 52,6242 | 47,378 | 48,3516 |
| 03.01.2024 | 50,0282 | 50,9206 | 47,5403 | 49,0276 |
| 04.01.2024 | 49,7577 | 50,4338 | 48,3516 | 50,0282 |
| 07.01.2024 | 53,1651 | 55,031 | 52,3538 | 55,031 |
| 08.01.2024 | 56,3831 | 60,5206 | 55,9504 | 60,5206 |
| 09.01.2024 | 61,5211 | 64,7662 | 57,7082 | 60,2772 |
| 10.01.2024 | 60,2772 | 62,9544 | 59,1955 | 59,1955 |
| 11.01.2024 | 57,8704 | 59,1685 | 56,1127 | 57,4918 |
| 14.01.2024 | 57,6 | 58,5465 | 56,0856 | 56,4101 |
| 15.01.2024 | 56,4101 | 59,2225 | 55,0851 | 58,4924 |
| 16.01.2024 | 58,4924 | 59,52 | 57,627 | 57,7623 |
| 17.01.2024 | 58,5465 | 60,169 | 55,9775 | 57,5459 |
| 18.01.2024 | 57,3296 | 57,9786 | 56,5454 | 57,2755 |
| 21.01.2024 | 57,2755 | 57,2755 | 55,4637 | 55,4637 |
| 22.01.2024 | 55,7882 | 57,0592 | 55,3285 | 55,5989 |
| 23.01.2024 | 56,6265 | 59,7363 | 54,9499 | 58,4654 |
| 24.01.2024 | 58,9521 | 59,8175 | 58,1408 | 58,5194 |
| 25.01.2024 | 59,2225 | 61,3589 | 58,4113 | 59,0603 |
| 28.01.2024 | 59,52 | 61,467 | 58,8169 | 58,8169 |
| 29.01.2024 | 58,8169 | 59,8445 | 57,6 | 59,8175 |
| 30.01.2024 | 59,8175 | 60,7639 | 58,7899 | 59,5741 |
| 31.01.2024 | 60,8451 | 63,4141 | 60,4935 | 61,0344 |
| 01.02.2024 | 61,3859 | 62,1431 | 59,9797 | 60,5476 |
| 04.02.2024 | 60,3042 | 61,3589 | 59,547 | 60,4124 |
| 05.02.2024 | 60,818 | 62,711 | 60,0338 | 61,7375 |
| 06.02.2024 | 62,1161 | 67,8761 | 61,413 | 67,8761 |
| 07.02.2024 | 69,4986 | 73,2845 | 66,6592 | 67,8761 |
| 08.02.2024 | 68,0113 | 69,2282 | 65,3611 | 66,7132 |
| 11.02.2024 | 67,9437 | 69,769 | 66,3076 | 66,8755 |
| 12.02.2024 | 67,0648 | 67,3623 | 63,0085 | 63,5493 |
| 13.02.2024 | 63,4682 | 66,1183 | 61,3589 | 64,0361 |
| 14.02.2024 | 64,2794 | 66,551 | 63,9549 | 64,0901 |
| 15.02.2024 | 64,658 | 66,7944 | 62,9273 | 64,9555 |
| 18.02.2024 | 66,2535 | 66,9837 | 64,1983 | 64,3335 |
| 19.02.2024 | 64,4687 | 66,1724 | 63,4682 | 65,4152 |
| 20.02.2024 | 66,2265 | 68,6197 | 64,9555 | 67,7408 |
| 21.02.2024 | 67,6056 | 70,7831 | 67,0918 | 68,9577 |
| 22.02.2024 | 69,4986 | 75,8535 | 69,431 | 74,0282 |
| 25.02.2024 | 74,0282 | 75,9887 | 71,662 | 71,9324 |
| 26.02.2024 | 72 | 72,7437 | 67,173 | 67,6056 |
| 27.02.2024 | 67,6056 | 68,2141 | 64,2794 | 64,2794 |
| 28.02.2024 | 64,1172 | 66,5239 | 64,1172 | 65,6586 |
| 29.02.2024 | 65,6586 | 68,0113 | 64,6851 | 65,1989 |
| 03.03.2024 | 66,1454 | 66,3076 | 61,7645 | 62,1701 |
| 04.03.2024 | 62,1701 | 62,9814 | 59,8986 | 60,5746 |
| 05.03.2024 | 60,4394 | 60,9262 | 58,0597 | 58,3842 |
| 06.03.2024 | 59,4389 | 62,5217 | 59,3037 | 61,3859 |
| 07.03.2024 | 61,9268 | 62,089 | 59,2496 | 60,7639 |
| 10.03.2024 | 61,7104 | 62,0349 | 58,6276 | 58,7358 |
| 11.03.2024 | 58,7087 | 60,7639 | 57,4107 | 58,6817 |
| 12.03.2024 | 58,7358 | 59,9527 | 57,3296 | 58,5194 |
| 13.03.2024 | 58,5194 | 60,0879 | 57,627 | 59,7093 |
| 14.03.2024 | 60,2501 | 61,6563 | 59,0062 | 61,0073 |
| 17.03.2024 | 61,0344 | 61,6293 | 57,1132 | 57,1132 |
| 18.03.2024 | 57,1132 | 59,0332 | 57,0051 | 57,4648 |
| 19.03.2024 | 57,6541 | 58,871 | 57,4107 | 57,4377 |
| 20.03.2024 | 57,7352 | 58,4654 | 56,7076 | 56,951 |
| 21.03.2024 | 57,1403 | 59,0873 | 56,8428 | 57,4377 |
| 24.03.2024 | 57,0592 | 60,3042 | 56,302 | 56,4101 |
| 25.03.2024 | 56,4101 | 57,1403 | 53,5977 | 54,0845 |
| 26.03.2024 | 54,2468 | 54,9769 | 53,111 | 53,8141 |
| 27.03.2024 | 53,8411 | 55,3825 | 53,4896 | 54,3549 |
| 28.03.2024 | 54,4901 | 59,4659 | 53,8682 | 57,2214 |
| 31.03.2024 | 58,0868 | 62,9273 | 58,0056 | 58,4924 |
| 01.04.2024 | 58,7899 | 59,2225 | 54,8687 | 55,5989 |
| 02.04.2024 | 54,9228 | 56,3561 | 54,3549 | 54,4901 |
| 03.04.2024 | 54,9499 | 55,5177 | 53,6248 | 53,6789 |
| 04.04.2024 | 55,5448 | 57,1403 | 55,031 | 56,6535 |
| 07.04.2024 | 57,2755 | 60,6828 | 56,8969 | 60,3042 |
| 08.04.2024 | 60,3042 | 60,9803 | 59,2496 | 60,3313 |
| 14.04.2024 | 59,4659 | 60,3313 | 58,8169 | 58,9521 |
| 15.04.2024 | 58,9251 | 59,0332 | 55,8152 | 56,0316 |
| 16.04.2024 | 56,5724 | 57,0592 | 54,8687 | 55,1392 |
| 17.04.2024 | 55,3285 | 56,1127 | 54,8687 | 55,1662 |
| 18.04.2024 | 54,6794 | 55,9775 | 54,1656 | 55,3825 |
| 21.04.2024 | 55,8963 | 59,7634 | 55,8963 | 57,8163 |
| 23.04.2024 | 58,4113 | 59,1685 | 56,2479 | 56,3831 |
| 24.04.2024 | 56,2479 | 58,1408 | 56,1668 | 58,1408 |
| 25.04.2024 | 62,089 | 62,738 | 59,3037 | 59,8175 |
| 28.04.2024 | 60,4935 | 61,1696 | 57,9516 | 58,1138 |
| 29.04.2024 | 58,0327 | 58,0868 | 56,3831 | 56,3831 |
| 01.05.2024 | 56,8969 | 62,0079 | 56,8969 | 61,3859 |
| 02.05.2024 | 60,4394 | 63,9008 | 60,3854 | 63,9008 |
| 05.05.2024 | 62,4135 | 62,4135 | 59,3037 | 59,3037 |
| 06.05.2024 | 57,9786 | 59,3577 | 56,6535 | 57,4918 |
| 07.05.2024 | 57,7623 | 58,4113 | 56,8428 | 57,0592 |
| 08.05.2024 | 57,6541 | 57,8434 | 54,7876 | 55,3285 |
| 09.05.2024 | 55,1932 | 56,5724 | 54,5442 | 55,4096 |
| 12.05.2024 | 55,4096 | 55,5448 | 52,7865 | 53,4355 |
| 13.05.2024 | 53,4085 | 54,5713 | 52,9487 | 53,1651 |
| 14.05.2024 | 53,787 | 55,4637 | 53,4085 | 53,8141 |
| 15.05.2024 | 53,9223 | 54,7335 | 53,8952 | 54,7065 |
| 16.05.2024 | 54,7065 | 55,2744 | 54,1116 | 54,4631 |
| 19.05.2024 | 54,4361 | 54,4361 | 52,1916 | 53,9493 |
| 20.05.2024 | 56,0045 | 58,6817 | 54,1386 | 58,5465 |
| 21.05.2024 | 58,4924 | 60,0338 | 57,1673 | 58,1408 |
| 22.05.2024 | 58,0056 | 58,5194 | 55,1121 | 55,1121 |
| 23.05.2024 | 54,6254 | 54,8146 | 52,9487 | 53,3814 |
| 26.05.2024 | 53,3814 | 54,2738 | 51,5425 | 51,5425 |
| 27.05.2024 | 51,5696 | 52,2456 | 49,893 | 50,569 |
| 28.05.2024 | 50,7042 | 51,0017 | 48,1352 | 48,1352 |
| 29.05.2024 | 48,1623 | 48,8383 | 47,5944 | 48,3245 |
| 30.05.2024 | 48,1352 | 49,5144 | 47,5944 | 49,4332 |
| 02.06.2024 | 50,0282 | 52,7054 | 49,3251 | 51,0017 |
| 03.06.2024 | 50,9476 | 51,218 | 49,0276 | 49,0276 |
| 04.06.2024 | 49,0817 | 49,4603 | 47,8107 | 48,622 |
| 05.06.2024 | 48,622 | 49,947 | 47,7296 | 47,7296 |
| 06.06.2024 | 47,7296 | 48,1082 | 45,9177 | 46,107 |
| 09.06.2024 | 45,9718 | 48,9194 | 45,7014 | 46,3234 |
| 10.06.2024 | 46,3504 | 47,4321 | 45,8907 | 45,8907 |
| 11.06.2024 | 46,4045 | 46,5668 | 45,431 | 45,431 |
| 12.06.2024 | 45,8366 | 46,7561 | 45,8366 | 46,107 |
| 13.06.2024 | 47,0265 | 50,7042 | 46,107 | 50,7042 |
| 19.06.2024 | 52,8135 | 53,1921 | 48,9735 | 49,3521 |
| 20.06.2024 | 49,3521 | 50,4879 | 48,5408 | 49,7037 |
| 23.06.2024 | 54,6524 | 54,6524 | 53,5977 | 54,6524 |
| 24.06.2024 | 55,1662 | 55,8963 | 53,2192 | 53,5437 |
| 25.06.2024 | 53,5437 | 53,6789 | 50,7313 | 50,7583 |
| 26.06.2024 | 50,8394 | 52,4349 | 50,5961 | 51,4614 |
| 27.06.2024 | 51,4614 | 52,0293 | 50,4338 | 50,7313 |
| 30.06.2024 | 50,8394 | 51,1099 | 47,4592 | 47,8918 |
| 01.07.2024 | 47,8648 | 48,9465 | 46,7831 | 48,9465 |
| 02.07.2024 | 48,9735 | 53,6789 | 48,4597 | 50,8394 |
| 03.07.2024 | 50,8394 | 52,7324 | 50,7854 | 51,1639 |
| 04.07.2024 | 51,0828 | 51,4073 | 49,893 | 50,0823 |
| 07.07.2024 | 50,3527 | 51,0287 | 49,7037 | 49,893 |
| 08.07.2024 | 50,0282 | 50,8935 | 49,5955 | 50,1093 |
| 09.07.2024 | 52,6783 | 53,6518 | 50,8394 | 51,3803 |
| 10.07.2024 | 52,2186 | 55,2744 | 51,7048 | 53,8952 |
| 11.07.2024 | 54,7606 | 55,0039 | 52,3538 | 52,5701 |
| 15.07.2024 | 52,5701 | 55,7341 | 51,7048 | 54,9228 |
| 16.07.2024 | 55,031 | 57,4648 | 54,3549 | 56,8699 |
| 17.07.2024 | 56,4372 | 57,6541 | 56,0316 | 56,4372 |
| 18.07.2024 | 56,4372 | 57,0592 | 54,9228 | 55,1662 |
| 21.07.2024 | 55,4096 | 55,9775 | 54,2197 | 54,3008 |
| 22.07.2024 | 54,1927 | 56,2479 | 53,8952 | 55,1392 |
| 23.07.2024 | 55,4096 | 56,5183 | 54,0575 | 54,2197 |
| 24.07.2024 | 54,1927 | 54,5172 | 52,6242 | 53,6518 |
| 25.07.2024 | 53,6518 | 57,6541 | 52,9217 | 55,8693 |
| 28.07.2024 | 56,7887 | 61,0885 | 56,4372 | 58,1949 |
| 29.07.2024 | 58,4654 | 61,1966 | 57,7082 | 57,7082 |
| 30.07.2024 | 60,2231 | 60,791 | 58,3301 | 59,1685 |
| 31.07.2024 | 59,52 | 60,4124 | 58,1949 | 58,1949 |
| 01.08.2024 | 57,8704 | 57,9245 | 55,8152 | 56,6535 |
| 04.08.2024 | 51,0017 | 54,8687 | 51,0017 | 51,9211 |
| 05.08.2024 | 54,1656 | 57,1132 | 53,4625 | 54,8958 |
| 06.08.2024 | 55,3555 | 55,5718 | 53,1921 | 53,9223 |
| 07.08.2024 | 53,6248 | 54,4361 | 52,7594 | 52,9487 |
| 08.08.2024 | 53,2192 | 53,5707 | 51,5696 | 51,5966 |
| 11.08.2024 | 51,6507 | 52,1916 | 49,4062 | 50,1904 |
| 12.08.2024 | 51,3532 | 51,6777 | 49,3251 | 49,7577 |
| 13.08.2024 | 50,0282 | 50,5961 | 49,3792 | 49,5685 |
| 14.08.2024 | 49,5685 | 50,6231 | 48,5679 | 50,2986 |
| 15.08.2024 | 50,4338 | 50,4879 | 48,7301 | 48,8113 |
| 18.08.2024 | 49,1628 | 52,0023 | 48,1352 | 50,4338 |
| 19.08.2024 | 50,1363 | 50,542 | 49,0276 | 49,0276 |
| 20.08.2024 | 48,9465 | 49,6225 | 48,1082 | 48,2163 |
| 21.08.2024 | 48,8113 | 50,2445 | 48,1623 | 48,3516 |
| 22.08.2024 | 48,4056 | 49,6496 | 48,0541 | 48,4056 |
| 25.08.2024 | 49,2169 | 50,7313 | 48,8113 | 49,4873 |
| 26.08.2024 | 50,1634 | 50,2986 | 48,9194 | 49,4062 |
| 27.08.2024 | 49,1899 | 49,3251 | 48,1623 | 48,2975 |
| 28.08.2024 | 48,3516 | 48,7572 | 47,7025 | 48,7301 |
| 01.09.2024 | 48,9735 | 49,4873 | 48,622 | 49,2439 |
| 02.09.2024 | 49,0006 | 49,92 | 48,4056 | 48,5408 |
| 03.09.2024 | 48,3245 | 48,4056 | 47,6485 | 47,7296 |
| 04.09.2024 | 48,3245 | 48,5408 | 47,8648 | 47,9459 |
| 05.09.2024 | 47,9459 | 48,4868 | 47,351 | 47,351 |
| 08.09.2024 | 47,5944 | 47,7025 | 46,4856 | 46,5668 |
| 09.09.2024 | 47,3239 | 47,378 | 45,8907 | 45,9177 |
| 10.09.2024 | 45,7014 | 46,1611 | 44,0518 | 44,3763 |
| 11.09.2024 | 44,8631 | 45,1065 | 43,0783 | 44,2141 |
| 12.09.2024 | 44,1059 | 46,2152 | 42,1589 | 46,2152 |
| 15.09.2024 | 46,107 | 46,9994 | 45,2417 | 45,9718 |
| 16.09.2024 | 45,5121 | 46,2693 | 45,2417 | 46,1611 |
| 17.09.2024 | 45,9177 | 45,9718 | 45,1876 | 45,1876 |
| 18.09.2024 | 45,7014 | 46,107 | 45,2958 | 46,107 |
| 19.09.2024 | 45,9718 | 46,5397 | 45,2146 | 46,0259 |
| 22.09.2024 | 46,2152 | 46,5668 | 44,4575 | 44,4575 |
| 23.09.2024 | 44,5116 | 44,809 | 43,6462 | 43,8085 |
| 24.09.2024 | 43,8085 | 44,5386 | 42,4023 | 44,0789 |
| 25.09.2024 | 43,6192 | 43,9977 | 42,9431 | 43,1054 |
| 26.09.2024 | 43,1054 | 44,16 | 42,8079 | 43,8085 |
| 29.09.2024 | 43,7814 | 44,4575 | 43,0242 | 43,6732 |
| 30.09.2024 | 44,2682 | 45,8637 | 42,6186 | 43,2946 |
| 01.10.2024 | 42,9431 | 43,5651 | 40,7527 | 40,7527 |
| 02.10.2024 | 40,5904 | 41,7262 | 40,1577 | 40,1577 |
| 03.10.2024 | 40,2659 | 40,8608 | 38,2648 | 39,9685 |
| 06.10.2024 | 40,0225 | 43,9437 | 40,0225 | 43,9437 |
| 07.10.2024 | 44,4845 | 46,2693 | 42,8079 | 43,7544 |
| 08.10.2024 | 43,4299 | 44,4304 | 42,5104 | 43,0783 |
| 09.10.2024 | 43,4299 | 44,809 | 42,7808 | 42,9972 |
| 10.10.2024 | 43,7003 | 44,5386 | 41,9425 | 41,9966 |
| 13.10.2024 | 42,0507 | 42,1589 | 40,0225 | 40,2118 |
| 14.10.2024 | 40,6175 | 42,5375 | 40,5634 | 41,7262 |
| 15.10.2024 | 41,6721 | 43,2406 | 41,2935 | 42,3211 |
| 16.10.2024 | 42,1318 | 43,0513 | 41,4828 | 42,4563 |
| 17.10.2024 | 42,4293 | 42,6727 | 41,1042 | 41,1854 |
| 20.10.2024 | 43,4028 | 45,2958 | 43,1594 | 45,2958 |
| 21.10.2024 | 46,8101 | 48,1352 | 44,809 | 45,7285 |
| 22.10.2024 | 46,3234 | 48,1893 | 44,0248 | 44,133 |
| 23.10.2024 | 44,5656 | 45,9718 | 44,5116 | 45,1065 |
| 24.10.2024 | 45,9718 | 48,1623 | 44,8901 | 47,4592 |
| 27.10.2024 | 47,5673 | 50,1634 | 46,9454 | 49,3792 |
| 29.10.2024 | 50,8394 | 52,8676 | 50,2986 | 50,2986 |
| 30.10.2024 | 53,5437 | 53,8141 | 50,8665 | 50,9746 |
| 31.10.2024 | 50,7313 | 51,6777 | 50,1093 | 50,4068 |
| 03.11.2024 | 50,5961 | 50,6231 | 46,9724 | 47,7837 |
| 04.11.2024 | 47,8918 | 48,3786 | 46,4586 | 47,2699 |
| 05.11.2024 | 47,5132 | 50,9476 | 46,9454 | 50,4338 |
| 06.11.2024 | 50,4338 | 51,6777 | 48,8924 | 50,0282 |
| 07.11.2024 | 50,0552 | 53,2732 | 49,7577 | 52,1645 |
| 10.11.2024 | 52,2727 | 57,0321 | 52,2456 | 56,1127 |
| 11.11.2024 | 57,8434 | 59,4389 | 56,0316 | 57,0051 |
| 12.11.2024 | 56,7887 | 57,9245 | 54,7065 | 56,3831 |
| 13.11.2024 | 57,4918 | 58,5735 | 57,1403 | 57,6 |
| 14.11.2024 | 60,0068 | 61,1966 | 58,4113 | 58,4113 |
| 17.11.2024 | 58,5465 | 58,6817 | 56,4642 | 56,4642 |
| 18.11.2024 | 56,6535 | 56,8428 | 53,9493 | 55,1662 |
| 19.11.2024 | 56,4372 | 56,5994 | 53,6789 | 54,1927 |
| 20.11.2024 | 54,3549 | 56,3831 | 53,6789 | 56,3831 |
| 21.11.2024 | 57,6 | 58,6276 | 56,1127 | 56,1938 |
| 24.11.2024 | 57,3837 | 57,3837 | 55,0851 | 57,0592 |
| 25.11.2024 | 57,3296 | 59,0603 | 56,1938 | 57,8704 |
| 26.11.2024 | 59,0332 | 59,2225 | 57,0321 | 57,6541 |
| 27.11.2024 | 58,25 | 60,6 | 54,55 | 55,35 |
| 28.11.2024 | 55 | 58 | 53,75 | 55,7 |
| 01.12.2024 | 54,9 | 55,55 | 53,5 | 53,5 |
| 02.12.2024 | 53,25 | 53,95 | 52 | 52,1 |
| 03.12.2024 | 52,25 | 52,7 | 50,9 | 51,45 |
| 04.12.2024 | 52,4 | 54,15 | 51,9 | 52 |
| 05.12.2024 | 52,6 | 52,6 | 51,5 | 51,8 |
| 08.12.2024 | 52,1 | 53,6 | 52 | 52,9 |
| 09.12.2024 | 53 | 53,1 | 51,3 | 51,5 |
| 10.12.2024 | 51,8 | 51,95 | 50,3 | 50,5 |
| 11.12.2024 | 50,6 | 52,2 | 50,6 | 51 |
| 12.12.2024 | 51,05 | 52,35 | 50,75 | 52,25 |
| 15.12.2024 | 52,5 | 54,55 | 52,3 | 54 |
| 16.12.2024 | 53,8 | 54,4 | 52,5 | 52,95 |
| 17.12.2024 | 52,85 | 53,2 | 51,25 | 51,25 |
| 18.12.2024 | 50,7 | 51,85 | 50 | 51 |
| 19.12.2024 | 50,65 | 51,05 | 49,48 | 50,1 |
| 22.12.2024 | 50,65 | 51,25 | 48,72 | 49,04 |
| 23.12.2024 | 49,08 | 49,88 | 48,7 | 49,3 |
| 24.12.2024 | 50,25 | 50,35 | 49,04 | 49,3 |
| 25.12.2024 | 49,52 | 49,74 | 48,92 | 49,02 |
| 26.12.2024 | 49,04 | 53 | 49,04 | 52,05 |
| 29.12.2024 | 52,05 | 53,5 | 51,75 | 52,6 |
| 30.12.2024 | 52,25 | 53 | 51 | 51,7 |