Ana içeriğe geç
Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
EMEK ELEKTRİK ENDÜSTRİSİ A.Ş. (EMKEL) logosu
EMKEL
EMEK ELEKTRİK ENDÜSTRİSİ A.Ş. (EMKEL)
15.28 ₺
+0.080 (%+0.53)
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

EMKEL: EMEK ELEKTRİK ENDÜSTRİSİ A.Ş. Arşiv

Yıllara göre EMKEL arşiv verilerini inceleyin. Geçmiş yıllardaki EMKEL hareketlerini grafikler üzerinden karşılaştırarak tarihsel değişimini takip edebilirsiniz. Yıl bazında güncel ve geçmiş EMKEL verileriyle fiyat hareketlerini analiz edin.

Yılı Grafiği

Ortalama Değer

AÇILIŞ 20,9019
KAPANIŞ 20,7317

En Düşük

DÜŞÜK 10,28

En Yüksek

YÜKSEK 37,94
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.202634,737,9432,7233,16
04.01.202632,8833,1230,7231,02
05.01.202631,43431,0632,46
06.01.202632,7433,3429,2229,22
07.01.2026292926,327,02
08.01.202626,5628,0225,5625,66
11.01.202625,6625,9823,123,1
12.01.202622,2624,422,223,66
13.01.202623,824,0821,4221,42
14.01.202621,423,5621,2822,1
15.01.202622,5822,5821,7821,96
18.01.202622,1222,5621,1821,3
19.01.202621,3421,4820,6620,9
20.01.202620,9220,9820,2220,46
21.01.202620,4621,3820,3621
22.01.202621,222,5820,922,36
25.01.202622,3622,5821,521,68
26.01.202621,6822,0621,3221,66
27.01.202621,6621,8821,421,5
28.01.202621,5221,5420,8821,04
29.01.202621,0421,2420,320,34
01.02.202620,3421,6420,0220,68
02.02.202620,7620,8420,2820,46
03.02.202620,4621,0620,220,4
04.02.202620,4820,4819,9820,04
05.02.202620,0422,0419,4922,04
08.02.202622,5823,321,4621,94
09.02.202622,0822,321,321,42
10.02.202621,5421,5820,9621,12
11.02.202621,1421,5621,1421,36
12.02.202621,422,4221,2621,8
15.02.202621,8422,7821,822,1
16.02.202622,5422,5421,6622,2
17.02.20262222,1421,0821,1
18.02.202621,121,5820,4621,26
19.02.202621,6621,7620,9821,2
22.02.202621,2421,5620,721,06
23.02.202621,0621,2620,7421,02
24.02.202621,121,120,0620,26
25.02.202620,2820,3620,120,1
26.02.202620,220,919,8520,02
01.03.202618,519,0418,0818,54
02.03.202618,5419,9918,3418,6
03.03.202618,6819,4418,4218,76
04.03.202618,7920,0618,7919,44
05.03.202619,0619,5118,6718,72
08.03.202618,718,8717,8818,43
09.03.202618,5818,8718,4818,77
10.03.202618,7718,9317,8418,54
11.03.202618,5219,0318,4318,94
12.03.202618,9318,9318,4118,7
15.03.202618,6919,0818,618,88
16.03.202618,9219,2818,4518,45
17.03.202618,4620,2818,1520,28
18.03.202620,2822,1420,2821,82
22.03.202621,782421,7424
23.03.202625,425,923,224,1
24.03.202623,526,522,3626,5
25.03.202627,128,725,7625,82
26.03.202624,4426,2423,2423,24
29.03.2026222421,5822,22
30.03.202622,3222,8420,9220,98
31.03.20262122,920,6422,66
01.04.202622,5822,7621,5821,6
02.04.202621,5621,620,520,5
05.04.202620,520,9620,2420,34
06.04.202620,2220,4619,119,91
07.04.202620,5620,5619,9519,95
08.04.202619,9521,8419,921,02
09.04.202620,922,220,921,5
12.04.202621,422,620,621,82
13.04.202621,8423,0621,822,16
14.04.202622,324,3622,2424,36
15.04.202625,3226,7824,6626,78
16.04.202627,5429,4427,2829,44
19.04.202630,1632,3829,6230,94
20.04.202630,5431,9427,8628,04
21.04.202628,729,3627,0227,42
23.04.202627,7429,926,0228,44
26.04.202628,6430,0227,2228,36
27.04.202628,3628,827,0427,06
28.04.202627,0827,2425,526,14
29.04.202626,1427,6425,4826,08
03.05.202626,0826,3624,3824,52
04.05.202624,5225,0424,1824,74
05.05.20262525,6824,7825,04
06.05.202625,225,4824,6425,22
07.05.202625,2225,3224,5624,84
10.05.202624,8424,92424,26
11.05.202624,124,8823,2823,34
12.05.202623,3424,0822,823,44
13.05.20262424,2223,3223,42
14.05.202623,3624,8822,1224,7
17.05.202624,724,823,2223,74
19.05.202623,6224,822,9423,8
20.05.202623,962421,721,74
21.05.202621,0622,5620,0822,28
24.05.202622,4222,5822,0822,14
25.05.202622,2622,2621,821,86
31.05.20262223,342222,54
01.06.202622,5622,9622,4822,62
02.06.202622,6223,3222,1622,94
03.06.202622,9225,2222,9225,22
04.06.202625,9626,0222,722,9
07.06.202622,722,8821,7622,3
08.06.202622,0223,322,0222,24
09.06.202622,2222,7621,121,16
10.06.202621,4621,7420,6421,04
11.06.202621,321,5620,5620,82
14.06.202621,0421,422121,06
15.06.202621,0622,7220,9422,08
16.06.202621,621,7820,820,86
17.06.202620,9421,520,5820,6
18.06.202620,620,719,7819,88
21.06.202619,8920,5419,8719,89
22.06.202619,8919,9119,2819,48
23.06.202619,6219,6218,9818,98
24.06.202619,0119,4818,4918,56
25.06.202618,5719,2618,4318,55
28.06.202618,6219,6918,4718,88
29.06.202618,8819,2918,6718,8
30.06.202618,81918,4718,51
01.07.202618,6318,9318,3218,48
02.07.202618,4820,3218,3919,87
05.07.202619,8621,219,1419,15
06.07.202619,1620,6419,0120
07.07.202620,0420,6419,3819,54
08.07.202619,5919,9719,119,21
09.07.202619,219,8219,0319,43
12.07.202619,9820,8819,5820,32
13.07.202620,2620,6819,9520,26
15.07.202620,2620,7419,6920,2
16.07.202620,2220,7819,6720,54
19.07.202620,7222,520,622,36
20.07.202622,3622,4221,5621,84
21.07.202621,822,2420,8220,9
22.07.202621,121,3220,720,8
23.07.202620,820,9620,120,16
26.07.202620,220,519,3119,35
27.07.202619,419,8718,6918,9
28.07.202618,9519,0318,0218,35
29.07.202618,3518,7218,1718,25
30.07.202618,3618,8418,118,36
02.08.202618,4619,118,1218,31
03.08.202618,3118,5618,2818,3
04.08.202618,318,6818,1618,36
05.08.202618,3618,6218,2518,29
06.08.202618,3119,218,3118,7
09.08.202618,8219,1418,2518,28
10.08.202618,318,3117,917,91
11.08.20261818,0717,6717,74
12.08.202617,817,8517,4317,63
13.08.202617,718,117,6418,01
16.08.202618,0118,1917,6917,74
17.08.202617,7817,817,2317,28
18.08.202617,317,4116,0416,42
19.08.202616,4316,5515,7415,8
20.08.202615,815,9715,3115,5
23.08.202615,5115,7615,5115,57
24.08.202615,615,8715,4315,46
25.08.202615,4615,7715,3715,43
26.08.202615,4515,714,715,2
27.08.202615,2115,915,1515,28
30.08.202615,2915,3514,6214,7
31.08.202614,714,814,2914,36
01.09.202614,314,3213,9413,94
02.09.202613,9514,4213,113,2
03.09.202613,213,2112,6512,9
06.09.202612,913,2112,812,99
07.09.202612,9513,2712,913,12
08.09.202613,1113,1212,8212,89
09.09.202612,9213,2712,8613,03
10.09.202613,0313,112,8612,94
13.09.202612,9412,9412,2212,28
14.09.202612,2812,411,9512,01
15.09.202612,0112,0310,8111,24
16.09.202611,3611,410,2810,59