YEOTK
YEO TEKNOLOJİ ENERJİ VE ENDÜSTRİ A.Ş.
—
100.8 ₺
+4.250 (%+4.40)
Önceki Kapanış: 96.55
Düşük₺96.1
Yüksek₺103.8
Piyasa Verileri
Spot Piyasa
A:100.7
S:100.8
YEOTK: YEO TEKNOLOJİ ENERJİ VE ENDÜSTRİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1,7166
KAPANIŞ 1,7056
En Düşük
DÜŞÜK 0,6301
En Yüksek
YÜKSEK 2,8613
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.09.2021 | 0,6301 | 0,6301 | 0,6301 | 0,6301 |
| 05.09.2021 | 0,6931 | 0,6931 | 0,6931 | 0,6931 |
| 06.09.2021 | 0,7624 | 0,7624 | 0,7624 | 0,7624 |
| 07.09.2021 | 0,8386 | 0,8386 | 0,8386 | 0,8386 |
| 08.09.2021 | 0,9222 | 0,9222 | 0,9222 | 0,9222 |
| 09.09.2021 | 0,9835 | 1,0145 | 0,9772 | 1,0145 |
| 12.09.2021 | 1,1159 | 1,1159 | 1,1159 | 1,1159 |
| 13.09.2021 | 1,227 | 1,227 | 1,227 | 1,227 |
| 14.09.2021 | 1,3496 | 1,3496 | 1,1342 | 1,3496 |
| 15.09.2021 | 1,4836 | 1,4836 | 1,4034 | 1,4836 |
| 16.09.2021 | 1,5423 | 1,6011 | 1,408 | 1,4721 |
| 19.09.2021 | 1,5166 | 1,518 | 1,3753 | 1,4321 |
| 20.09.2021 | 1,475 | 1,5753 | 1,4017 | 1,5753 |
| 21.09.2021 | 1,7328 | 1,7328 | 1,7328 | 1,7328 |
| 22.09.2021 | 1,8202 | 1,9061 | 1,7758 | 1,9061 |
| 23.09.2021 | 1,992 | 2,0966 | 1,9476 | 2,0966 |
| 26.09.2021 | 2,0822 | 2,3056 | 1,9791 | 2,3056 |
| 27.09.2021 | 2,3471 | 2,5362 | 2,3343 | 2,5362 |
| 28.09.2021 | 2,7897 | 2,7897 | 2,2827 | 2,4359 |
| 29.09.2021 | 2,4059 | 2,5491 | 2,1925 | 2,2082 |
| 30.09.2021 | 2,1194 | 2,2369 | 1,9877 | 1,9877 |
| 03.10.2021 | 1,9476 | 2,1853 | 1,833 | 2,1853 |
| 04.10.2021 | 2,1753 | 2,4016 | 2,1108 | 2,3214 |
| 05.10.2021 | 2,3199 | 2,4059 | 2,2211 | 2,3772 |
| 06.10.2021 | 2,5204 | 2,6149 | 2,4474 | 2,6149 |
| 07.10.2021 | 2,6851 | 2,8613 | 2,5519 | 2,7181 |
| 10.10.2021 | 2,6894 | 2,7782 | 2,4474 | 2,4474 |
| 11.10.2021 | 2,3915 | 2,4116 | 2,204 | 2,204 |
| 12.10.2021 | 2,1366 | 2,4187 | 2,0679 | 2,3171 |
| 13.10.2021 | 2,3142 | 2,4001 | 2,2054 | 2,2054 |
| 14.10.2021 | 2,2025 | 2,2884 | 1,9963 | 2,0078 |
| 17.10.2021 | 2,0078 | 2,171 | 1,9261 | 2,0579 |
| 18.10.2021 | 2,0765 | 2,118 | 1,9276 | 1,9619 |
| 19.10.2021 | 1,9634 | 2,0192 | 1,8688 | 1,8989 |
| 20.10.2021 | 1,8903 | 1,8989 | 1,7099 | 1,7099 |
| 21.10.2021 | 1,7084 | 1,8803 | 1,6368 | 1,8803 |
| 24.10.2021 | 1,833 | 2,0593 | 1,813 | 1,9734 |
| 25.10.2021 | 1,9619 | 2,0192 | 1,8774 | 1,8832 |
| 26.10.2021 | 1,8832 | 1,9619 | 1,813 | 1,8903 |
| 27.10.2021 | 1,8903 | 1,992 | 1,8846 | 1,9533 |
| 31.10.2021 | 1,919 | 1,9476 | 1,8416 | 1,8617 |
| 01.11.2021 | 1,8602 | 1,8617 | 1,7686 | 1,7886 |
| 02.11.2021 | 1,7772 | 1,8488 | 1,6898 | 1,7442 |
| 03.11.2021 | 1,7442 | 1,833 | 1,7099 | 1,7872 |
| 04.11.2021 | 1,7829 | 1,8044 | 1,7471 | 1,7901 |
| 07.11.2021 | 1,7772 | 1,9519 | 1,77 | 1,896 |
| 08.11.2021 | 1,9762 | 1,9791 | 1,7686 | 1,7829 |
| 09.11.2021 | 1,7829 | 1,7987 | 1,7027 | 1,7027 |
| 10.11.2021 | 1,6855 | 1,687 | 1,5925 | 1,6025 |
| 11.11.2021 | 1,6383 | 1,6684 | 1,4937 | 1,5065 |
| 14.11.2021 | 1,5094 | 1,6469 | 1,455 | 1,6039 |
| 15.11.2021 | 1,6039 | 1,6182 | 1,4621 | 1,5022 |
| 16.11.2021 | 1,4979 | 1,5609 | 1,4679 | 1,4893 |
| 17.11.2021 | 1,4822 | 1,4865 | 1,4143 | 1,4252 |
| 18.11.2021 | 1,4252 | 1,475 | 1,4052 | 1,4292 |
| 21.11.2021 | 1,4292 | 1,518 | 1,4206 | 1,4478 |
| 22.11.2021 | 1,4407 | 1,4564 | 1,3702 | 1,404 |
| 23.11.2021 | 1,4028 | 1,4765 | 1,3777 | 1,4464 |
| 24.11.2021 | 1,4564 | 1,591 | 1,4304 | 1,591 |
| 25.11.2021 | 1,634 | 1,75 | 1,6211 | 1,75 |
| 28.11.2021 | 1,8044 | 1,9061 | 1,6139 | 1,624 |
| 29.11.2021 | 1,6025 | 1,7672 | 1,5538 | 1,6798 |
| 30.11.2021 | 1,7213 | 1,7657 | 1,6726 | 1,6726 |
| 01.12.2021 | 1,6755 | 1,7328 | 1,6555 | 1,6812 |
| 02.12.2021 | 1,6827 | 1,7256 | 1,6454 | 1,6769 |
| 05.12.2021 | 1,7242 | 1,7428 | 1,6841 | 1,6884 |
| 06.12.2021 | 1,7299 | 1,8359 | 1,7056 | 1,7442 |
| 07.12.2021 | 1,8044 | 1,8617 | 1,7442 | 1,7829 |
| 08.12.2021 | 1,7442 | 1,7672 | 1,6941 | 1,7271 |
| 09.12.2021 | 1,7256 | 1,7586 | 1,6755 | 1,7027 |
| 12.12.2021 | 1,7042 | 1,7099 | 1,6469 | 1,6612 |
| 13.12.2021 | 1,6612 | 1,717 | 1,6469 | 1,6698 |
| 14.12.2021 | 1,6712 | 1,6812 | 1,5939 | 1,6082 |
| 15.12.2021 | 1,6111 | 1,6497 | 1,5753 | 1,6254 |
| 16.12.2021 | 1,6268 | 1,6526 | 1,4636 | 1,4636 |
| 19.12.2021 | 1,4034 | 1,5352 | 1,3473 | 1,4177 |
| 20.12.2021 | 1,5151 | 1,5323 | 1,3977 | 1,4822 |
| 21.12.2021 | 1,4493 | 1,4937 | 1,4321 | 1,4664 |
| 22.12.2021 | 1,475 | 1,4893 | 1,4034 | 1,4292 |
| 23.12.2021 | 1,4464 | 1,5552 | 1,3891 | 1,4779 |
| 26.12.2021 | 1,4822 | 1,5423 | 1,475 | 1,5194 |
| 27.12.2021 | 1,5538 | 1,6712 | 1,5352 | 1,6712 |
| 28.12.2021 | 1,7285 | 1,7514 | 1,5409 | 1,5509 |
| 29.12.2021 | 1,5681 | 1,5967 | 1,5151 | 1,5395 |
| 30.12.2021 | 1,5466 | 1,5552 | 1,518 | 1,5266 |