EGPRO
EGE PROFİL TİCARET VE SANAYİ A.Ş.
—
35.1 ₺
-1.280 (%-3.52)
Önceki Kapanış: 36.38
Düşük₺35.1
Yüksek₺36.8
Piyasa Verileri
Spot Piyasa
A:35.1
S:35.22
EGPRO: EGE PROFİL TİCARET VE SANAYİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,5742
KAPANIŞ 3,5629
En Düşük
DÜŞÜK 2,7145
En Yüksek
YÜKSEK 5,3113
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,2508 | 4,4153 | 4,0751 | 4,1329 |
| 04.01.2021 | 4,1219 | 4,3041 | 3,944 | 4,1419 |
| 05.01.2021 | 4,2019 | 4,2753 | 4,1374 | 4,1796 |
| 06.01.2021 | 4,1818 | 4,224 | 4,0974 | 4,144 |
| 07.01.2021 | 4,144 | 4,3909 | 4,0907 | 4,3619 |
| 10.01.2021 | 4,3353 | 4,4509 | 4,1908 | 4,2975 |
| 11.01.2021 | 4,3286 | 4,3909 | 4,224 | 4,3286 |
| 12.01.2021 | 4,3286 | 4,3463 | 4,1863 | 4,2418 |
| 13.01.2021 | 4,2463 | 4,2686 | 4,1664 | 4,1952 |
| 14.01.2021 | 4,1929 | 4,3552 | 4,1241 | 4,2552 |
| 17.01.2021 | 4,2552 | 4,5576 | 4,184 | 4,4998 |
| 18.01.2021 | 4,6888 | 4,9489 | 4,5576 | 4,9489 |
| 19.01.2021 | 5,0444 | 5,3113 | 4,791 | 4,9556 |
| 20.01.2021 | 4,9978 | 5,031 | 4,671 | 4,711 |
| 21.01.2021 | 4,7043 | 4,7176 | 4,4709 | 4,5576 |
| 24.01.2021 | 4,6043 | 4,8154 | 4,4753 | 4,6732 |
| 25.01.2021 | 4,6755 | 4,7999 | 4,5242 | 4,5798 |
| 26.01.2021 | 4,5842 | 4,6687 | 4,1485 | 4,1908 |
| 27.01.2021 | 4,1018 | 4,413 | 3,9017 | 4,3353 |
| 28.01.2021 | 4,2353 | 4,2797 | 4,0862 | 4,184 |
| 31.01.2021 | 4,1796 | 4,4241 | 4,113 | 4,233 |
| 01.02.2021 | 4,2574 | 4,4309 | 4,2375 | 4,3353 |
| 02.02.2021 | 4,402 | 4,6221 | 4,3686 | 4,4576 |
| 03.02.2021 | 4,4686 | 4,5464 | 4,3531 | 4,3641 |
| 04.02.2021 | 4,382 | 4,6043 | 4,382 | 4,5219 |
| 07.02.2021 | 4,6087 | 4,9733 | 4,5621 | 4,9733 |
| 08.02.2021 | 4,9756 | 5,0156 | 4,7288 | 4,7421 |
| 09.02.2021 | 4,7688 | 4,8688 | 4,5687 | 4,5998 |
| 10.02.2021 | 4,6266 | 4,7176 | 4,5665 | 4,5732 |
| 11.02.2021 | 4,5909 | 4,6687 | 4,3886 | 4,4798 |
| 14.02.2021 | 4,5464 | 4,6554 | 4,502 | 4,5687 |
| 15.02.2021 | 4,5909 | 4,7643 | 4,3686 | 4,6065 |
| 16.02.2021 | 4,6643 | 4,7822 | 4,5309 | 4,5909 |
| 17.02.2021 | 4,6687 | 4,7132 | 4,5043 | 4,5264 |
| 18.02.2021 | 4,5598 | 4,6243 | 4,4153 | 4,5332 |
| 21.02.2021 | 4,5842 | 4,8021 | 4,502 | 4,7065 |
| 22.02.2021 | 4,7799 | 4,8021 | 4,382 | 4,4576 |
| 23.02.2021 | 4,442 | 4,5332 | 4,1196 | 4,1352 |
| 24.02.2021 | 4,5464 | 4,5464 | 4,1796 | 4,3353 |
| 25.02.2021 | 4,1685 | 4,293 | 4,0707 | 4,2375 |
| 28.02.2021 | 4,3909 | 4,4464 | 4,2552 | 4,4464 |
| 01.03.2021 | 4,2597 | 4,3708 | 4,184 | 4,2285 |
| 02.03.2021 | 4,2663 | 4,2663 | 4,1196 | 4,1352 |
| 03.03.2021 | 4,113 | 4,113 | 3,9351 | 4,024 |
| 04.03.2021 | 4,024 | 4,2642 | 3,9795 | 4,2108 |
| 07.03.2021 | 4,2019 | 4,2574 | 4,0862 | 4,113 |
| 08.03.2021 | 4,1196 | 4,2041 | 4,0151 | 4,0574 |
| 09.03.2021 | 4,0685 | 4,1085 | 4,0173 | 4,0552 |
| 10.03.2021 | 4,0685 | 4,1641 | 3,9907 | 4,0018 |
| 11.03.2021 | 4,0063 | 4,0574 | 3,9284 | 3,9418 |
| 14.03.2021 | 3,9463 | 4,0485 | 3,8484 | 3,9351 |
| 15.03.2021 | 3,9463 | 4,024 | 3,9463 | 3,984 |
| 16.03.2021 | 3,9974 | 4,1175 | 3,8928 | 4,0018 |
| 17.03.2021 | 4,0063 | 4,1352 | 3,9862 | 4,0307 |
| 18.03.2021 | 4,0529 | 4,1619 | 3,8817 | 4,0018 |
| 21.03.2021 | 3,7062 | 3,8128 | 3,6016 | 3,6016 |
| 22.03.2021 | 3,3059 | 3,7794 | 3,2415 | 3,5015 |
| 23.03.2021 | 3,5416 | 3,7216 | 3,4793 | 3,6817 |
| 24.03.2021 | 3,6928 | 3,8128 | 3,5705 | 3,586 |
| 25.03.2021 | 3,6371 | 3,6394 | 3,4659 | 3,586 |
| 28.03.2021 | 3,6349 | 3,6838 | 3,5438 | 3,5794 |
| 29.03.2021 | 3,5571 | 3,5794 | 3,4327 | 3,5193 |
| 30.03.2021 | 3,5193 | 3,6616 | 3,4771 | 3,6238 |
| 31.03.2021 | 3,6349 | 3,8395 | 3,6349 | 3,7794 |
| 01.04.2021 | 3,8439 | 4,0996 | 3,7617 | 3,9463 |
| 04.04.2021 | 4,004 | 4,1574 | 3,9528 | 3,9528 |
| 05.04.2021 | 3,9795 | 4,0485 | 3,7461 | 3,7639 |
| 06.04.2021 | 3,7639 | 3,8039 | 3,6728 | 3,7594 |
| 07.04.2021 | 3,7683 | 3,7794 | 3,646 | 3,6772 |
| 08.04.2021 | 3,7017 | 3,7017 | 3,5015 | 3,5771 |
| 11.04.2021 | 3,5571 | 3,6794 | 3,4482 | 3,5105 |
| 12.04.2021 | 3,6084 | 3,6305 | 3,3726 | 3,4349 |
| 13.04.2021 | 3,4994 | 3,6016 | 3,4704 | 3,5816 |
| 14.04.2021 | 3,6126 | 3,6171 | 3,4349 | 3,4861 |
| 15.04.2021 | 3,4548 | 3,5126 | 3,4149 | 3,4393 |
| 18.04.2021 | 3,4414 | 3,4994 | 3,1303 | 3,2881 |
| 19.04.2021 | 3,1926 | 3,3348 | 3,0569 | 3,0569 |
| 20.04.2021 | 3,0569 | 3,0836 | 2,7723 | 2,8524 |
| 21.04.2021 | 2,7745 | 3,1169 | 2,7145 | 3,1124 |
| 25.04.2021 | 3,2214 | 3,4238 | 3,1369 | 3,4238 |
| 26.04.2021 | 3,4526 | 3,6684 | 3,357 | 3,4972 |
| 27.04.2021 | 3,4972 | 3,5037 | 3,3281 | 3,4215 |
| 28.04.2021 | 3,4193 | 3,5504 | 3,3638 | 3,4037 |
| 29.04.2021 | 3,4059 | 3,4727 | 3,326 | 3,4349 |
| 02.05.2021 | 3,5015 | 3,5461 | 3,4505 | 3,506 |
| 03.05.2021 | 3,5238 | 3,7751 | 3,5171 | 3,6905 |
| 04.05.2021 | 3,6794 | 3,686 | 3,5595 | 3,6349 |
| 05.05.2021 | 3,6238 | 3,6238 | 3,4459 | 3,5193 |
| 06.05.2021 | 3,5193 | 3,5994 | 3,4593 | 3,4882 |
| 09.05.2021 | 3,4882 | 3,5571 | 3,4882 | 3,5082 |
| 10.05.2021 | 3,4882 | 3,4882 | 3,3171 | 3,3904 |
| 11.05.2021 | 3,3838 | 3,4659 | 3,3348 | 3,4414 |
| 16.05.2021 | 3,4505 | 3,4994 | 3,4459 | 3,4682 |
| 17.05.2021 | 3,4838 | 3,7172 | 3,4816 | 3,5771 |
| 19.05.2021 | 3,5571 | 3,6349 | 3,3793 | 3,4771 |
| 20.05.2021 | 3,5461 | 3,5527 | 3,4238 | 3,4749 |
| 23.05.2021 | 3,4749 | 3,6416 | 3,4459 | 3,5794 |
| 24.05.2021 | 3,6149 | 3,7039 | 3,3615 | 3,4037 |
| 25.05.2021 | 3,4238 | 3,4659 | 3,3081 | 3,4282 |
| 26.05.2021 | 3,4282 | 3,4282 | 3,3393 | 3,3393 |
| 27.05.2021 | 3,3481 | 3,366 | 3,2236 | 3,2747 |
| 30.05.2021 | 3,2747 | 3,2904 | 3,1747 | 3,1858 |
| 31.05.2021 | 3,1769 | 3,3348 | 3,1703 | 3,2303 |
| 01.06.2021 | 3,1858 | 3,2702 | 3,1681 | 3,237 |
| 02.06.2021 | 3,2303 | 3,2926 | 3,1725 | 3,2014 |
| 03.06.2021 | 3,2037 | 3,2702 | 3,1769 | 3,2192 |
| 06.06.2021 | 3,2214 | 3,266 | 3,1992 | 3,2082 |
| 07.06.2021 | 3,1903 | 3,2571 | 3,1858 | 3,2303 |
| 08.06.2021 | 3,2258 | 3,2392 | 3,1792 | 3,1792 |
| 09.06.2021 | 3,1792 | 3,2014 | 3,1124 | 3,1236 |
| 10.06.2021 | 3,1236 | 3,2171 | 3,1013 | 3,2014 |
| 13.06.2021 | 3,2236 | 3,2347 | 3,1414 | 3,157 |
| 14.06.2021 | 3,1681 | 3,2171 | 3,1236 | 3,1414 |
| 15.06.2021 | 3,1414 | 3,1769 | 3,008 | 3,037 |
| 16.06.2021 | 3,037 | 3,037 | 2,9725 | 2,9903 |
| 17.06.2021 | 2,9857 | 3,1013 | 2,8902 | 2,9413 |
| 20.06.2021 | 2,8768 | 2,9213 | 2,8345 | 2,8946 |
| 21.06.2021 | 2,9079 | 3,0414 | 2,8879 | 2,9991 |
| 22.06.2021 | 3,0035 | 3,048 | 2,9457 | 2,9857 |
| 23.06.2021 | 2,9857 | 3,0191 | 2,9524 | 2,968 |
| 24.06.2021 | 2,968 | 3,0347 | 2,9502 | 2,9924 |
| 27.06.2021 | 3,0014 | 3,0169 | 2,8569 | 2,8701 |
| 28.06.2021 | 2,8701 | 2,8834 | 2,7656 | 2,868 |
| 29.06.2021 | 2,868 | 2,988 | 2,8569 | 2,9013 |
| 30.06.2021 | 2,9013 | 3,1903 | 2,9013 | 3,1903 |
| 01.07.2021 | 3,1792 | 3,1792 | 3,0214 | 3,037 |
| 04.07.2021 | 3,0325 | 3,1058 | 3,0035 | 3,068 |
| 05.07.2021 | 3,068 | 3,0836 | 2,9991 | 3,0125 |
| 06.07.2021 | 3,0125 | 3,0903 | 3,008 | 3,0503 |
| 07.07.2021 | 3,0125 | 3,1636 | 3,0035 | 3,0169 |
| 08.07.2021 | 3,0169 | 3,0435 | 2,9236 | 2,9524 |
| 11.07.2021 | 2,9457 | 2,9702 | 2,8345 | 2,8613 |
| 12.07.2021 | 2,8613 | 2,9835 | 2,8035 | 2,859 |
| 13.07.2021 | 2,859 | 2,9591 | 2,859 | 2,9368 |
| 15.07.2021 | 2,9924 | 3,0102 | 2,9236 | 3,0014 |
| 18.07.2021 | 2,9636 | 2,9813 | 2,8902 | 2,948 |
| 25.07.2021 | 2,9568 | 3,1058 | 2,9302 | 3,0658 |
| 26.07.2021 | 3,068 | 3,0791 | 2,9568 | 3,0125 |
| 27.07.2021 | 3,0125 | 3,0458 | 2,968 | 3,0014 |
| 28.07.2021 | 3,0014 | 3,0391 | 2,9857 | 2,9969 |
| 29.07.2021 | 2,9947 | 3,2171 | 2,9591 | 3,157 |
| 01.08.2021 | 3,1792 | 3,2458 | 3,097 | 3,1214 |
| 02.08.2021 | 3,1214 | 3,1792 | 3,0703 | 3,1192 |
| 03.08.2021 | 3,1192 | 3,2192 | 3,108 | 3,1792 |
| 04.08.2021 | 3,1459 | 3,2014 | 3,1348 | 3,1658 |
| 05.08.2021 | 3,1703 | 3,1769 | 3,088 | 3,1124 |
| 08.08.2021 | 3,1147 | 3,1837 | 3,1147 | 3,1547 |
| 09.08.2021 | 3,157 | 3,3436 | 3,1124 | 3,297 |
| 10.08.2021 | 3,297 | 3,3126 | 3,1325 | 3,1369 |
| 11.08.2021 | 3,1459 | 3,1881 | 3,1236 | 3,1348 |
| 12.08.2021 | 3,1348 | 3,1613 | 3,1124 | 3,1258 |
| 15.08.2021 | 3,1325 | 3,1903 | 3,1325 | 3,1547 |
| 16.08.2021 | 3,3348 | 3,4414 | 3,2926 | 3,3037 |
| 17.08.2021 | 3,3149 | 3,3393 | 3,2037 | 3,2481 |
| 18.08.2021 | 3,2347 | 3,3704 | 3,1926 | 3,3681 |
| 19.08.2021 | 3,3704 | 3,3793 | 3,2793 | 3,3015 |
| 22.08.2021 | 3,3236 | 3,3548 | 3,2947 | 3,3192 |
| 23.08.2021 | 3,3236 | 3,3304 | 3,2347 | 3,2681 |
| 24.08.2021 | 3,2815 | 3,2836 | 3,1792 | 3,197 |
| 25.08.2021 | 3,197 | 3,2171 | 3,097 | 3,097 |
| 26.08.2021 | 3,1124 | 3,2148 | 3,0903 | 3,1459 |
| 30.08.2021 | 3,1992 | 3,2992 | 3,1681 | 3,2992 |
| 31.08.2021 | 3,2881 | 3,326 | 3,2303 | 3,2503 |
| 01.09.2021 | 3,2458 | 3,2836 | 3,2258 | 3,2571 |
| 02.09.2021 | 3,2793 | 3,3325 | 3,2326 | 3,3192 |
| 05.09.2021 | 3,3192 | 3,3838 | 3,3081 | 3,3593 |
| 06.09.2021 | 3,3593 | 3,4104 | 3,2571 | 3,2702 |
| 07.09.2021 | 3,2702 | 3,2725 | 3,1459 | 3,1725 |
| 08.09.2021 | 3,1681 | 3,2236 | 3,1681 | 3,2037 |
| 09.09.2021 | 3,2082 | 3,266 | 3,1814 | 3,2281 |
| 12.09.2021 | 3,2258 | 3,2526 | 3,2059 | 3,2236 |
| 13.09.2021 | 3,2236 | 3,2437 | 3,1881 | 3,2014 |
| 14.09.2021 | 3,2014 | 3,2347 | 3,1681 | 3,1858 |
| 15.09.2021 | 3,1903 | 3,2014 | 3,048 | 3,1348 |
| 16.09.2021 | 3,1392 | 3,1503 | 3,0725 | 3,0769 |
| 19.09.2021 | 3,0658 | 3,0658 | 2,9702 | 3,0035 |
| 20.09.2021 | 3,0458 | 3,0546 | 2,9591 | 2,968 |
| 21.09.2021 | 3,0791 | 3,0791 | 2,948 | 2,9813 |
| 22.09.2021 | 2,9791 | 3,0391 | 2,9568 | 2,9991 |
| 23.09.2021 | 2,9813 | 2,9835 | 2,9147 | 2,9346 |
| 26.09.2021 | 2,9391 | 2,9857 | 2,9236 | 2,9435 |
| 27.09.2021 | 2,9435 | 2,9857 | 2,9057 | 2,9079 |
| 28.09.2021 | 2,9147 | 2,9725 | 2,8902 | 2,9236 |
| 29.09.2021 | 2,9236 | 2,9903 | 2,9191 | 2,9791 |
| 30.09.2021 | 2,9457 | 3,0569 | 2,9035 | 3,0035 |
| 03.10.2021 | 2,9947 | 3,0503 | 2,968 | 2,988 |
| 04.10.2021 | 2,988 | 2,9969 | 2,9568 | 2,9658 |
| 05.10.2021 | 2,9568 | 2,9591 | 2,8723 | 2,8834 |
| 06.10.2021 | 2,8968 | 2,9302 | 2,8924 | 2,9057 |
| 07.10.2021 | 2,9057 | 3,0325 | 2,8791 | 2,9791 |
| 10.10.2021 | 2,9791 | 3,0435 | 2,9346 | 3,0302 |
| 11.10.2021 | 3,028 | 3,088 | 2,9903 | 3,0791 |
| 12.10.2021 | 3,0836 | 3,1192 | 3,0546 | 3,1169 |
| 13.10.2021 | 3,1035 | 3,2281 | 3,1013 | 3,1837 |
| 14.10.2021 | 3,1903 | 3,1903 | 3,0658 | 3,1747 |
| 17.10.2021 | 3,2225 | 3,2249 | 3,1615 | 3,2067 |
| 18.10.2021 | 3,2113 | 3,2744 | 3,1954 | 3,2744 |
| 19.10.2021 | 3,2744 | 3,2971 | 3,1932 | 3,2135 |
| 20.10.2021 | 3,2067 | 3,2744 | 3,191 | 3,2362 |
| 21.10.2021 | 3,2362 | 3,3083 | 3,2225 | 3,2971 |
| 24.10.2021 | 3,2722 | 3,4281 | 3,2249 | 3,3942 |
| 25.10.2021 | 3,3942 | 3,5409 | 3,3942 | 3,4778 |
| 26.10.2021 | 3,4732 | 3,5026 | 3,3942 | 3,4055 |
| 27.10.2021 | 3,4145 | 3,6697 | 3,4145 | 3,6313 |
| 31.10.2021 | 3,6674 | 3,8933 | 3,6652 | 3,8142 |
| 01.11.2021 | 3,8278 | 3,8616 | 3,6697 | 3,7013 |
| 02.11.2021 | 3,6697 | 3,7487 | 3,4867 | 3,6923 |
| 03.11.2021 | 3,7059 | 3,7803 | 3,6381 | 3,6381 |
| 04.11.2021 | 3,6471 | 3,6697 | 3,568 | 3,6178 |
| 07.11.2021 | 3,6764 | 3,8006 | 3,5861 | 3,5974 |
| 08.11.2021 | 3,5974 | 3,6132 | 3,4913 | 3,5093 |
| 09.11.2021 | 3,5116 | 3,611 | 3,471 | 3,5139 |
| 10.11.2021 | 3,5093 | 3,568 | 3,4439 | 3,48 |
| 11.11.2021 | 3,48 | 3,5613 | 3,4664 | 3,5501 |
| 14.11.2021 | 3,6086 | 3,6358 | 3,5297 | 3,5501 |
| 15.11.2021 | 3,5501 | 3,568 | 3,4439 | 3,4439 |
| 16.11.2021 | 3,4439 | 3,489 | 3,4393 | 3,4529 |
| 17.11.2021 | 3,4551 | 3,4981 | 3,3603 | 3,4212 |
| 18.11.2021 | 3,4212 | 3,5409 | 3,4145 | 3,5206 |
| 21.11.2021 | 3,5883 | 3,6493 | 3,5342 | 3,6313 |
| 22.11.2021 | 3,6493 | 3,6968 | 3,4936 | 3,6019 |
| 23.11.2021 | 3,6449 | 3,7193 | 3,6132 | 3,69 |
| 24.11.2021 | 3,7036 | 3,7465 | 3,5997 | 3,6222 |
| 25.11.2021 | 3,6065 | 3,6358 | 3,4913 | 3,5229 |
| 28.11.2021 | 3,5229 | 3,6222 | 3,4778 | 3,5929 |
| 29.11.2021 | 3,5883 | 3,681 | 3,5568 | 3,6381 |
| 30.11.2021 | 3,6697 | 3,8413 | 3,6584 | 3,7623 |
| 01.12.2021 | 3,7623 | 3,8209 | 3,7487 | 3,7849 |
| 02.12.2021 | 3,8075 | 4,0311 | 3,76 | 3,9249 |
| 05.12.2021 | 3,9452 | 4,223 | 3,9429 | 4,0988 |
| 06.12.2021 | 4,1327 | 4,2003 | 4,0084 | 4,0739 |
| 07.12.2021 | 4,0739 | 4,1575 | 3,9588 | 4,1259 |
| 08.12.2021 | 4,1281 | 4,1417 | 4,0423 | 4,0423 |
| 09.12.2021 | 4,0198 | 4,065 | 3,952 | 4,0468 |
| 12.12.2021 | 4,101 | 4,1823 | 4,0536 | 4,1439 |
| 13.12.2021 | 4,1462 | 4,2116 | 4,065 | 4,1236 |
| 14.12.2021 | 4,1236 | 4,1304 | 3,8978 | 3,8978 |
| 15.12.2021 | 3,9182 | 4,0423 | 3,9068 | 4,0152 |
| 16.12.2021 | 4,0739 | 4,2116 | 3,6155 | 3,6449 |
| 19.12.2021 | 3,5342 | 3,7487 | 3,3468 | 3,5704 |
| 20.12.2021 | 3,7262 | 3,7803 | 3,4302 | 3,5229 |
| 21.12.2021 | 3,5229 | 3,5409 | 3,3671 | 3,3874 |
| 22.12.2021 | 3,4372 | 3,489 | 3,3083 | 3,4077 |
| 23.12.2021 | 3,4551 | 3,5003 | 3,4099 | 3,5003 |
| 26.12.2021 | 3,5319 | 3,6086 | 3,4778 | 3,5432 |
| 27.12.2021 | 3,5388 | 3,5658 | 3,4597 | 3,4913 |
| 28.12.2021 | 3,4913 | 3,5477 | 3,4845 | 3,5093 |
| 29.12.2021 | 3,5116 | 3,7351 | 3,4099 | 3,6155 |
| 30.12.2021 | 3,611 | 3,6607 | 3,507 | 3,6268 |