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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,4585
KAPANIŞ 4,4636
En Düşük
DÜŞÜK 2,8703
En Yüksek
YÜKSEK 8,4992
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 3,6674 | 3,7148 | 3,5545 | 3,6877 |
| 03.01.2022 | 3,7036 | 3,76 | 3,6697 | 3,7193 |
| 04.01.2022 | 3,7193 | 3,8594 | 3,7036 | 3,7757 |
| 05.01.2022 | 3,7487 | 3,9723 | 3,6697 | 3,7871 |
| 06.01.2022 | 3,7939 | 3,8594 | 3,7329 | 3,8233 |
| 09.01.2022 | 3,8301 | 3,8955 | 3,8164 | 3,8164 |
| 10.01.2022 | 3,8164 | 3,8933 | 3,7036 | 3,7827 |
| 11.01.2022 | 3,7939 | 3,8616 | 3,7827 | 3,8052 |
| 12.01.2022 | 3,7827 | 3,8571 | 3,7419 | 3,7714 |
| 13.01.2022 | 3,76 | 3,8481 | 3,76 | 3,8164 |
| 16.01.2022 | 3,8209 | 3,8843 | 3,7827 | 3,7827 |
| 17.01.2022 | 3,7757 | 3,812 | 3,5907 | 3,5907 |
| 18.01.2022 | 3,5794 | 3,6674 | 3,5206 | 3,6674 |
| 19.01.2022 | 3,6697 | 3,7239 | 3,6155 | 3,6471 |
| 20.01.2022 | 3,6043 | 3,6607 | 3,5342 | 3,5974 |
| 23.01.2022 | 3,5883 | 3,6222 | 3,4302 | 3,4348 |
| 24.01.2022 | 3,4461 | 3,4778 | 3,3286 | 3,3874 |
| 25.01.2022 | 3,3874 | 3,4551 | 3,3445 | 3,3738 |
| 26.01.2022 | 3,3083 | 3,4415 | 3,2744 | 3,4348 |
| 27.01.2022 | 3,4348 | 3,5704 | 3,4348 | 3,5229 |
| 30.01.2022 | 3,5229 | 3,5726 | 3,4845 | 3,4936 |
| 31.01.2022 | 3,4981 | 3,5861 | 3,4981 | 3,5161 |
| 01.02.2022 | 3,5229 | 3,5455 | 3,4461 | 3,4506 |
| 02.02.2022 | 3,4619 | 3,5093 | 3,4212 | 3,4281 |
| 03.02.2022 | 3,4372 | 3,4822 | 3,4326 | 3,4551 |
| 06.02.2022 | 3,4326 | 3,4957 | 3,3806 | 3,4957 |
| 07.02.2022 | 3,4913 | 3,5568 | 3,4619 | 3,4687 |
| 08.02.2022 | 3,4687 | 3,5184 | 3,4687 | 3,4936 |
| 09.02.2022 | 3,4778 | 3,5229 | 3,4754 | 3,4867 |
| 10.02.2022 | 3,4867 | 3,5116 | 3,3987 | 3,4687 |
| 13.02.2022 | 3,3987 | 3,4484 | 3,3332 | 3,3559 |
| 14.02.2022 | 3,3648 | 3,4099 | 3,3626 | 3,3784 |
| 15.02.2022 | 3,3874 | 3,4845 | 3,3874 | 3,4484 |
| 16.02.2022 | 3,4597 | 3,489 | 3,3784 | 3,3874 |
| 17.02.2022 | 3,4099 | 3,4281 | 3,3851 | 3,4236 |
| 20.02.2022 | 3,4281 | 3,6132 | 3,4281 | 3,471 |
| 21.02.2022 | 3,3761 | 3,3829 | 3,3083 | 3,3219 |
| 22.02.2022 | 3,3196 | 3,3535 | 3,2362 | 3,2428 |
| 23.02.2022 | 2,9245 | 3,1051 | 2,9199 | 2,9199 |
| 24.02.2022 | 2,9425 | 3,0757 | 2,8703 | 3,0645 |
| 27.02.2022 | 3,069 | 3,0825 | 2,9516 | 2,99 |
| 28.02.2022 | 3,0216 | 3,0578 | 2,9516 | 2,9944 |
| 01.03.2022 | 3,0239 | 3,0283 | 2,9448 | 2,9854 |
| 02.03.2022 | 3,0351 | 3,0916 | 2,9944 | 3,026 |
| 03.03.2022 | 3,0239 | 3,1051 | 3,0147 | 3,0599 |
| 06.03.2022 | 3,0599 | 3,1051 | 2,9538 | 2,9968 |
| 07.03.2022 | 2,9944 | 3,0374 | 2,9765 | 3,0193 |
| 08.03.2022 | 3,0509 | 3,0622 | 2,99 | 3,026 |
| 09.03.2022 | 3,0893 | 3,0893 | 2,9922 | 3,0239 |
| 10.03.2022 | 3,026 | 3,0645 | 3,0126 | 3,0464 |
| 13.03.2022 | 3,0803 | 3,1412 | 3,0622 | 3,0961 |
| 14.03.2022 | 3,0961 | 3,1096 | 3,0509 | 3,0622 |
| 15.03.2022 | 3,0735 | 3,1142 | 3,0554 | 3,0781 |
| 16.03.2022 | 3,1096 | 3,1096 | 3,0825 | 3,1051 |
| 17.03.2022 | 3,1187 | 3,2971 | 3,1163 | 3,27 |
| 20.03.2022 | 3,279 | 3,3107 | 3,1932 | 3,2294 |
| 21.03.2022 | 3,2316 | 3,2947 | 3,2135 | 3,27 |
| 22.03.2022 | 3,2858 | 3,3851 | 3,2474 | 3,2744 |
| 23.03.2022 | 3,2768 | 3,279 | 3,2249 | 3,227 |
| 24.03.2022 | 3,2383 | 3,2722 | 3,227 | 3,2474 |
| 27.03.2022 | 3,2858 | 3,331 | 3,2541 | 3,2858 |
| 28.03.2022 | 3,2971 | 3,3107 | 3,2519 | 3,2834 |
| 29.03.2022 | 3,3016 | 3,3016 | 3,2452 | 3,2541 |
| 30.03.2022 | 3,2677 | 3,288 | 3,2428 | 3,279 |
| 31.03.2022 | 3,288 | 3,3083 | 3,2541 | 3,3083 |
| 03.04.2022 | 3,3083 | 3,3491 | 3,3016 | 3,3355 |
| 04.04.2022 | 3,3399 | 3,4326 | 3,3265 | 3,3422 |
| 05.04.2022 | 3,3422 | 3,3559 | 3,2744 | 3,3083 |
| 06.04.2022 | 3,3083 | 3,4281 | 3,3039 | 3,4099 |
| 07.04.2022 | 3,4529 | 3,5003 | 3,4212 | 3,4664 |
| 10.04.2022 | 3,471 | 3,5568 | 3,4302 | 3,4754 |
| 11.04.2022 | 3,4754 | 3,4957 | 3,4258 | 3,471 |
| 12.04.2022 | 3,4822 | 3,5432 | 3,3829 | 3,4281 |
| 13.04.2022 | 3,4258 | 3,4597 | 3,3965 | 3,4033 |
| 14.04.2022 | 3,4033 | 3,4326 | 3,3874 | 3,4168 |
| 17.04.2022 | 3,4145 | 3,5432 | 3,4123 | 3,5274 |
| 18.04.2022 | 3,5522 | 3,5636 | 3,4348 | 3,4778 |
| 19.04.2022 | 3,4778 | 3,4981 | 3,4348 | 3,4506 |
| 20.04.2022 | 3,4574 | 3,5342 | 3,4529 | 3,5184 |
| 21.04.2022 | 3,5139 | 3,5139 | 3,3535 | 3,3987 |
| 24.04.2022 | 3,392 | 3,392 | 3,3151 | 3,3513 |
| 25.04.2022 | 3,3784 | 3,3851 | 3,2406 | 3,2452 |
| 26.04.2022 | 3,2519 | 3,2565 | 3,1096 | 3,2135 |
| 27.04.2022 | 3,227 | 3,3039 | 3,227 | 3,2362 |
| 28.04.2022 | 3,48 | 3,5432 | 3,4664 | 3,5003 |
| 04.05.2022 | 3,5003 | 3,7284 | 3,5003 | 3,6404 |
| 05.05.2022 | 3,6358 | 3,681 | 3,5342 | 3,5749 |
| 08.05.2022 | 3,5974 | 3,6968 | 3,5794 | 3,6697 |
| 09.05.2022 | 3,7059 | 3,873 | 3,6877 | 3,8504 |
| 10.05.2022 | 3,8548 | 3,8819 | 3,6697 | 3,7262 |
| 11.05.2022 | 3,6697 | 3,6697 | 3,5116 | 3,5883 |
| 12.05.2022 | 3,611 | 3,7104 | 3,5613 | 3,6246 |
| 15.05.2022 | 3,6449 | 3,7216 | 3,5816 | 3,6877 |
| 16.05.2022 | 3,7262 | 3,7984 | 3,6381 | 3,7554 |
| 17.05.2022 | 3,7803 | 3,8391 | 3,7329 | 3,7351 |
| 19.05.2022 | 3,7375 | 3,769 | 3,6652 | 3,6652 |
| 22.05.2022 | 3,6674 | 3,7193 | 3,5726 | 3,6246 |
| 23.05.2022 | 3,6381 | 3,681 | 3,5388 | 3,5794 |
| 24.05.2022 | 3,5794 | 3,6742 | 3,5704 | 3,62 |
| 25.05.2022 | 3,629 | 3,6697 | 3,5952 | 3,629 |
| 26.05.2022 | 3,6562 | 3,8865 | 3,629 | 3,8413 |
| 29.05.2022 | 3,9633 | 4,1033 | 3,9 | 3,9068 |
| 30.05.2022 | 3,9068 | 3,9182 | 3,7827 | 3,8345 |
| 31.05.2022 | 3,8233 | 3,8843 | 3,7714 | 3,8052 |
| 01.06.2022 | 3,8278 | 3,8548 | 3,7871 | 3,8188 |
| 02.06.2022 | 3,8391 | 3,8436 | 3,7893 | 3,8164 |
| 05.06.2022 | 3,8209 | 3,9767 | 3,8209 | 3,952 |
| 06.06.2022 | 3,9633 | 4,0107 | 3,864 | 3,9385 |
| 07.06.2022 | 3,961 | 4,0084 | 3,7172 | 3,7172 |
| 08.06.2022 | 3,769 | 3,8164 | 3,6313 | 3,7781 |
| 09.06.2022 | 3,7827 | 3,8887 | 3,7375 | 3,7714 |
| 12.06.2022 | 3,7757 | 3,8209 | 3,6471 | 3,6652 |
| 13.06.2022 | 3,6923 | 3,7193 | 3,6132 | 3,6787 |
| 14.06.2022 | 3,7126 | 3,7148 | 3,629 | 3,6562 |
| 15.06.2022 | 3,6697 | 3,6945 | 3,568 | 3,5816 |
| 16.06.2022 | 3,5861 | 3,6019 | 3,4212 | 3,5636 |
| 19.06.2022 | 3,5952 | 3,6562 | 3,568 | 3,584 |
| 20.06.2022 | 3,5985 | 3,9084 | 3,5962 | 3,8298 |
| 21.06.2022 | 3,8251 | 4,0864 | 3,765 | 4,0079 |
| 22.06.2022 | 4,0079 | 4,1489 | 3,9361 | 4,0403 |
| 23.06.2022 | 4,0587 | 4,2507 | 4,0425 | 4,1141 |
| 26.06.2022 | 3,9778 | 4,2229 | 3,9546 | 4,1026 |
| 27.06.2022 | 4,1258 | 4,2877 | 4,068 | 4,1605 |
| 28.06.2022 | 4,1698 | 4,4126 | 4,0356 | 4,2483 |
| 29.06.2022 | 4,2483 | 4,3131 | 4,0403 | 4,1442 |
| 30.06.2022 | 4,1374 | 4,1442 | 3,9454 | 3,9546 |
| 03.07.2022 | 3,9546 | 4,29 | 3,9315 | 4,1442 |
| 04.07.2022 | 4,1489 | 4,2414 | 3,9893 | 4,0009 |
| 05.07.2022 | 4,0471 | 4,0587 | 3,8552 | 3,8853 |
| 06.07.2022 | 3,9315 | 3,9592 | 3,8736 | 3,9107 |
| 07.07.2022 | 3,9222 | 3,9338 | 3,8599 | 3,8621 |
| 12.07.2022 | 3,8736 | 3,9107 | 3,8113 | 3,8275 |
| 13.07.2022 | 3,839 | 4,0356 | 3,8205 | 3,832 |
| 17.07.2022 | 3,8436 | 3,943 | 3,8436 | 3,8783 |
| 18.07.2022 | 3,8853 | 4,1026 | 3,8853 | 4,1026 |
| 19.07.2022 | 4,105 | 4,1421 | 4,0171 | 4,068 |
| 20.07.2022 | 4,068 | 4,0888 | 3,9801 | 3,9962 |
| 21.07.2022 | 4,0079 | 4,1141 | 3,9731 | 3,9939 |
| 24.07.2022 | 4,031 | 4,0587 | 3,9778 | 4,0286 |
| 25.07.2022 | 4,0356 | 4,1397 | 4,0286 | 4,0957 |
| 26.07.2022 | 4,1234 | 4,1397 | 4,0009 | 4,0102 |
| 27.07.2022 | 4,0286 | 4,1212 | 4,0148 | 4,0356 |
| 28.07.2022 | 4,0194 | 4,1397 | 4,0194 | 4,068 |
| 31.07.2022 | 4,0911 | 4,2298 | 4,0818 | 4,1835 |
| 01.08.2022 | 4,1835 | 4,2067 | 4,0471 | 4,0818 |
| 02.08.2022 | 4,0934 | 4,1258 | 4,0703 | 4,1096 |
| 03.08.2022 | 4,1281 | 4,1952 | 4,0471 | 4,1721 |
| 04.08.2022 | 4,1998 | 4,2183 | 4,1281 | 4,1743 |
| 07.08.2022 | 4,209 | 4,2669 | 4,1743 | 4,2206 |
| 08.08.2022 | 4,2553 | 4,4842 | 4,2136 | 4,4264 |
| 09.08.2022 | 4,4403 | 4,4403 | 4,2992 | 4,3478 |
| 10.08.2022 | 4,3431 | 4,4519 | 4,3201 | 4,4103 |
| 11.08.2022 | 4,438 | 4,579 | 4,3524 | 4,3917 |
| 14.08.2022 | 4,4287 | 4,5629 | 4,4056 | 4,4819 |
| 15.08.2022 | 4,505 | 4,5536 | 4,2808 | 4,4148 |
| 16.08.2022 | 4,475 | 4,5329 | 4,1698 | 4,2483 |
| 17.08.2022 | 4,2483 | 4,3709 | 4,2114 | 4,2808 |
| 18.08.2022 | 4,3015 | 4,3593 | 4,2159 | 4,2229 |
| 21.08.2022 | 4,2437 | 4,3246 | 4,1766 | 4,2691 |
| 22.08.2022 | 4,2808 | 4,3478 | 4,2321 | 4,2414 |
| 23.08.2022 | 4,2645 | 4,3015 | 4,1859 | 4,2206 |
| 24.08.2022 | 4,2345 | 4,3246 | 4,2345 | 4,2691 |
| 25.08.2022 | 4,2808 | 4,2969 | 4,1859 | 4,1975 |
| 28.08.2022 | 4,1975 | 4,2043 | 4,1512 | 4,1558 |
| 30.08.2022 | 4,1627 | 4,2507 | 4,1558 | 4,1928 |
| 31.08.2022 | 4,1928 | 4,2229 | 4,0934 | 4,135 |
| 01.09.2022 | 4,1605 | 4,1882 | 4,1096 | 4,1489 |
| 04.09.2022 | 4,1674 | 4,2414 | 4,1674 | 4,2183 |
| 05.09.2022 | 4,2553 | 4,3131 | 4,165 | 4,2252 |
| 06.09.2022 | 4,2252 | 4,2576 | 4,1397 | 4,1743 |
| 07.09.2022 | 4,2114 | 4,2737 | 4,1627 | 4,1698 |
| 08.09.2022 | 4,1906 | 4,2367 | 4,165 | 4,1743 |
| 11.09.2022 | 4,2043 | 4,3131 | 4,1698 | 4,26 |
| 12.09.2022 | 4,3015 | 4,3593 | 4,0818 | 4,0818 |
| 13.09.2022 | 4,0934 | 4,1489 | 4,0009 | 4,1397 |
| 14.09.2022 | 4,165 | 4,2737 | 4,1605 | 4,1698 |
| 15.09.2022 | 4,1813 | 4,2345 | 4,1421 | 4,1975 |
| 18.09.2022 | 4,2206 | 4,4704 | 4,1859 | 4,3293 |
| 19.09.2022 | 4,3362 | 4,4634 | 4,3085 | 4,4588 |
| 20.09.2022 | 4,4588 | 4,4634 | 4,3478 | 4,4171 |
| 21.09.2022 | 4,4842 | 4,6554 | 4,4564 | 4,579 |
| 22.09.2022 | 4,5906 | 4,7062 | 4,4912 | 4,6993 |
| 25.09.2022 | 4,7479 | 4,9029 | 4,6993 | 4,7363 |
| 26.09.2022 | 4,7386 | 4,7526 | 4,5559 | 4,5906 |
| 27.09.2022 | 4,5906 | 4,6554 | 4,4819 | 4,4865 |
| 28.09.2022 | 4,4865 | 4,5329 | 4,2784 | 4,3686 |
| 29.09.2022 | 4,3826 | 4,4357 | 4,3385 | 4,4032 |
| 02.10.2022 | 4,4171 | 4,5329 | 4,4079 | 4,5189 |
| 03.10.2022 | 4,5443 | 4,579 | 4,4541 | 4,4796 |
| 04.10.2022 | 4,4934 | 4,7109 | 4,4934 | 4,6924 |
| 05.10.2022 | 4,7225 | 4,8104 | 4,6137 | 4,8104 |
| 06.10.2022 | 4,8381 | 5,1572 | 4,7734 | 5,0301 |
| 09.10.2022 | 5,0301 | 5,1711 | 4,9491 | 5,0185 |
| 10.10.2022 | 5,0346 | 5,2243 | 4,986 | 5,1711 |
| 11.10.2022 | 5,1804 | 5,3099 | 5,0301 | 5,074 |
| 12.10.2022 | 5,0716 | 5,1294 | 4,9931 | 5,0369 |
| 13.10.2022 | 5,0878 | 5,2544 | 5,0762 | 5,2035 |
| 16.10.2022 | 5,2613 | 5,3076 | 5,1618 | 5,2289 |
| 17.10.2022 | 5,252 | 5,3122 | 5,148 | 5,1919 |
| 18.10.2022 | 5,2173 | 5,2682 | 5,1688 | 5,1688 |
| 19.10.2022 | 5,1965 | 5,5041 | 5,148 | 5,4694 |
| 20.10.2022 | 5,4741 | 5,7031 | 5,4162 | 5,6544 |
| 23.10.2022 | 5,6544 | 5,8742 | 5,6129 | 5,6544 |
| 24.10.2022 | 5,6868 | 5,7816 | 5,4116 | 5,4116 |
| 25.10.2022 | 5,3538 | 5,6313 | 5,3538 | 5,4972 |
| 26.10.2022 | 5,6701 | 5,8229 | 5,6247 | 5,6629 |
| 27.10.2022 | 5,7298 | 5,8992 | 5,6391 | 5,8802 |
| 30.10.2022 | 5,9208 | 5,9399 | 5,694 | 5,7537 |
| 31.10.2022 | 5,7537 | 5,83 | 5,6462 | 5,7298 |
| 01.11.2022 | 5,7584 | 5,9566 | 5,4911 | 5,8109 |
| 02.11.2022 | 5,8109 | 5,8373 | 5,7321 | 5,7775 |
| 03.11.2022 | 5,7275 | 5,7752 | 5,5746 | 5,632 |
| 06.11.2022 | 5,632 | 5,7035 | 5,6104 | 5,6247 |
| 07.11.2022 | 5,6342 | 5,7847 | 5,5627 | 5,713 |
| 08.11.2022 | 5,713 | 5,7918 | 5,6247 | 5,6247 |
| 09.11.2022 | 5,6677 | 5,8992 | 5,6152 | 5,8612 |
| 10.11.2022 | 5,9685 | 6,446 | 5,9518 | 6,446 |
| 13.11.2022 | 6,6489 | 7,0906 | 6,6489 | 6,6968 |
| 14.11.2022 | 6,7444 | 6,9175 | 6,4102 | 6,7744 |
| 15.11.2022 | 6,84 | 6,84 | 6,3266 | 6,3327 |
| 16.11.2022 | 6,3327 | 6,6131 | 6,0641 | 6,4162 |
| 17.11.2022 | 6,5356 | 6,6609 | 6,3923 | 6,4878 |
| 20.11.2022 | 6,4998 | 6,8817 | 6,452 | 6,7982 |
| 21.11.2022 | 6,816 | 6,9116 | 6,6848 | 6,816 |
| 22.11.2022 | 6,834 | 6,9831 | 6,7146 | 6,8997 |
| 23.11.2022 | 7,019 | 7,2638 | 6,8877 | 7,0369 |
| 24.11.2022 | 7,0488 | 7,3831 | 6,9473 | 7,0906 |
| 27.11.2022 | 7,1502 | 7,216 | 7,0011 | 7,019 |
| 28.11.2022 | 7,0906 | 7,6397 | 6,9773 | 7,5681 |
| 29.11.2022 | 7,4488 | 7,6338 | 7,401 | 7,5204 |
| 30.11.2022 | 7,5443 | 7,8426 | 7,4667 | 7,6457 |
| 01.12.2022 | 7,6457 | 8,1113 | 7,5502 | 7,6934 |
| 04.12.2022 | 7,7591 | 8,2963 | 7,7292 | 7,9262 |
| 05.12.2022 | 7,9382 | 8,338 | 7,5443 | 7,6576 |
| 06.12.2022 | 7,6815 | 7,8487 | 7,4607 | 7,5681 |
| 07.12.2022 | 7,5681 | 7,6277 | 7,2339 | 7,4846 |
| 08.12.2022 | 7,4905 | 7,7591 | 7,3772 | 7,7531 |
| 11.12.2022 | 7,7591 | 8,0634 | 7,7591 | 7,783 |
| 12.12.2022 | 7,8725 | 8,1113 | 7,7949 | 8,0576 |
| 13.12.2022 | 8,1172 | 8,159 | 7,7174 | 7,7531 |
| 14.12.2022 | 7,771 | 7,9919 | 7,395 | 7,7591 |
| 15.12.2022 | 7,5741 | 7,9562 | 7,5741 | 7,9382 |
| 18.12.2022 | 7,9442 | 8,0934 | 7,7472 | 7,8666 |
| 19.12.2022 | 7,8129 | 8,0218 | 7,7651 | 7,8844 |
| 20.12.2022 | 7,8963 | 8,4992 | 7,8905 | 8,4933 |
| 21.12.2022 | 8,4156 | 8,4395 | 8,1351 | 8,2605 |
| 22.12.2022 | 8,1649 | 8,2366 | 8,0456 | 8,1233 |
| 25.12.2022 | 8,1769 | 8,35 | 7,9442 | 8,0276 |
| 26.12.2022 | 7,9978 | 8,4455 | 7,8009 | 8,35 |
| 27.12.2022 | 8,362 | 8,3799 | 7,7591 | 7,9978 |
| 28.12.2022 | 8,0097 | 8,153 | 7,8725 | 7,968 |
| 29.12.2022 | 7,9919 | 8,1113 | 7,9203 | 8,0337 |