Ege Endustri ve Ticaret A.S. EGEEN
BIST · Türkei · Produzierendes Gewerbe
₺5.240,00+170,00 (+3,35 %)
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · TRY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺5.240,00 | +3,35 % | ₺5.125,00 | ₺5.275,00 | ₺4.910,00 | 29,02K |
| 2026-09-30 | ₺5.070,00 | -2,12 % | ₺5.242,50 | ₺5.250,00 | ₺5.050,00 | 25,96K |
| 2026-09-29 | ₺5.180,00 | +0,93 % | ₺5.202,50 | ₺5.542,50 | ₺5.112,50 | 42,19K |
| 2026-09-28 | ₺5.132,50 | -9,28 % | ₺5.400,00 | ₺5.600,00 | ₺5.130,00 | 35,27K |
| 2026-09-25 | ₺5.657,50 | -0,96 % | ₺5.800,00 | ₺5.882,50 | ₺5.635,00 | 28,53K |
| 2026-09-24 | ₺5.712,50 | +0,75 % | ₺5.847,50 | ₺6.100,00 | ₺5.590,00 | 80,58K |
| 2026-09-23 | ₺5.670,00 | +9,99 % | ₺5.155,00 | ₺5.670,00 | ₺5.080,00 | 53,31K |
| 2026-09-22 | ₺5.155,00 | +9,39 % | ₺4.880,00 | ₺5.182,50 | ₺4.770,00 | 80,43K |
| 2026-09-21 | ₺4.712,50 | -9,98 % | ₺5.125,00 | ₺5.125,00 | ₺4.712,50 | 28,04K |
| 2026-09-18 | ₺5.235,00 | -9,97 % | ₺5.830,00 | ₺5.852,50 | ₺5.235,00 | 41,76K |
| 2026-09-17 | ₺5.815,00 | -4,20 % | ₺6.010,00 | ₺6.055,00 | ₺5.800,00 | 34,03K |
| 2026-09-16 | ₺6.070,00 | -3,04 % | ₺6.260,00 | ₺6.560,00 | ₺5.847,50 | 69,76K |
| 2026-09-15 | ₺6.260,00 | -4,02 % | ₺6.525,00 | ₺6.882,50 | ₺6.232,50 | 66,03K |
| 2026-09-14 | ₺6.522,50 | +8,21 % | ₺6.162,50 | ₺6.625,00 | ₺6.002,50 | 97,94K |
| 2026-09-11 | ₺6.027,50 | +9,99 % | ₺5.500,00 | ₺6.027,50 | ₺5.500,00 | 46,82K |
| 2026-09-10 | ₺5.480,00 | -5,15 % | ₺5.692,50 | ₺5.865,00 | ₺5.430,00 | 34,10K |
| 2026-09-09 | ₺5.777,50 | +4,33 % | ₺5.767,50 | ₺6.070,00 | ₺5.595,00 | 57,91K |
| 2026-09-08 | ₺5.537,50 | +9,98 % | ₺5.085,00 | ₺5.537,50 | ₺5.037,50 | 24,62K |
| 2026-09-07 | ₺5.035,00 | -2,04 % | ₺5.145,00 | ₺5.152,50 | ₺5.005,00 | 11,72K |
| 2026-09-04 | ₺5.140,00 | +6,86 % | ₺4.830,00 | ₺5.202,50 | ₺4.830,00 | 29,70K |
| 2026-09-03 | ₺4.810,00 | -1,23 % | ₺4.897,50 | ₺4.897,50 | ₺4.802,50 | 6,79K |
| 2026-09-02 | ₺4.870,00 | -2,36 % | ₺4.980,00 | ₺4.980,00 | ₺4.820,00 | 11,93K |
| 2026-09-01 | ₺4.987,50 | -1,72 % | ₺5.080,00 | ₺5.095,00 | ₺4.970,00 | 11,14K |
| 2026-08-31 | ₺5.075,00 | -1,41 % | ₺5.150,00 | ₺5.200,00 | ₺5.075,00 | 16,35K |
| 2026-08-28 | ₺5.147,50 | +0,44 % | ₺5.130,00 | ₺5.190,00 | ₺5.110,00 | 5,67K |
| 2026-08-27 | ₺5.125,00 | -0,49 % | ₺5.165,00 | ₺5.195,00 | ₺5.125,00 | 5,74K |
| 2026-08-26 | ₺5.150,00 | -0,05 % | ₺5.190,00 | ₺5.197,50 | ₺5.150,00 | 5,99K |
| 2026-08-25 | ₺5.152,50 | -1,58 % | ₺5.247,50 | ₺5.345,00 | ₺5.100,00 | 8,27K |
| 2026-08-24 | ₺5.235,00 | +0,77 % | ₺5.252,50 | ₺5.330,00 | ₺5.227,50 | 13,56K |
| 2026-08-21 | ₺5.195,00 | +1,66 % | ₺5.110,00 | ₺5.232,50 | ₺5.102,50 | 12,36K |
| 2026-08-20 | ₺5.110,00 | -3,13 % | ₺5.250,00 | ₺5.260,00 | ₺5.102,50 | 18,19K |
| 2026-08-19 | ₺5.275,00 | +0,67 % | ₺5.240,00 | ₺5.285,00 | ₺5.215,00 | 9,63K |
| 2026-08-18 | ₺5.240,00 | 0,00 % | ₺5.240,00 | ₺5.287,50 | ₺5.212,50 | 8,54K |
| 2026-08-17 | ₺5.240,00 | -1,50 % | ₺5.325,00 | ₺5.385,00 | ₺5.222,50 | 10,45K |
| 2026-08-14 | ₺5.320,00 | +1,19 % | ₺5.270,00 | ₺5.327,50 | ₺5.237,50 | 9,42K |
| 2026-08-13 | ₺5.257,50 | +0,19 % | ₺5.247,50 | ₺5.325,00 | ₺5.227,50 | 9,62K |
| 2026-08-12 | ₺5.247,50 | +0,14 % | ₺5.222,50 | ₺5.305,00 | ₺5.210,00 | 8,78K |
| 2026-08-11 | ₺5.240,00 | +0,19 % | ₺5.230,00 | ₺5.402,50 | ₺5.160,00 | 11,81K |
| 2026-08-10 | ₺5.230,00 | -0,81 % | ₺5.277,50 | ₺5.322,50 | ₺5.222,50 | 9,11K |
| 2026-08-07 | ₺5.272,50 | +0,81 % | ₺5.230,00 | ₺5.280,00 | ₺5.230,00 | 7,45K |
| 2026-08-06 | ₺5.230,00 | 0,00 % | ₺5.257,50 | ₺5.257,50 | ₺5.217,50 | 6,40K |
| 2026-08-05 | ₺5.230,00 | -0,66 % | ₺5.270,00 | ₺5.300,00 | ₺5.230,00 | 6,48K |
| 2026-08-04 | ₺5.265,00 | +0,43 % | ₺5.252,50 | ₺5.280,00 | ₺5.240,00 | 5,20K |
| 2026-08-03 | ₺5.242,50 | -0,52 % | ₺5.302,50 | ₺5.350,00 | ₺5.232,50 | 5,75K |
| 2026-07-31 | ₺5.270,00 | +1,10 % | ₺5.212,50 | ₺5.290,00 | ₺5.212,50 | 6,71K |
| 2026-07-30 | ₺5.212,50 | -1,88 % | ₺5.315,00 | ₺5.347,50 | ₺5.205,00 | 8,49K |
| 2026-07-29 | ₺5.312,50 | -1,16 % | ₺5.380,00 | ₺5.395,00 | ₺5.310,00 | 7,97K |
| 2026-07-28 | ₺5.375,00 | -1,42 % | ₺5.432,50 | ₺5.450,00 | ₺5.367,50 | 8,26K |
| 2026-07-27 | ₺5.452,50 | +0,05 % | ₺5.480,00 | ₺5.515,00 | ₺5.387,50 | 11,98K |
| 2026-07-24 | ₺5.450,00 | -0,55 % | ₺5.500,00 | ₺5.572,50 | ₺5.427,50 | 13,18K |
| 2026-07-23 | ₺5.480,00 | -0,90 % | ₺5.600,00 | ₺5.600,00 | ₺5.480,00 | 7,98K |
| 2026-07-22 | ₺5.530,00 | +0,23 % | ₺5.542,50 | ₺5.560,00 | ₺5.507,50 | 5,35K |
| 2026-07-21 | ₺5.517,50 | -0,63 % | ₺5.557,50 | ₺5.592,50 | ₺5.505,00 | 8,13K |
| 2026-07-20 | ₺5.552,50 | +0,14 % | ₺5.542,50 | ₺5.597,50 | ₺5.525,00 | 7,30K |
| 2026-07-17 | ₺5.545,00 | -0,85 % | ₺5.590,00 | ₺5.590,00 | ₺5.525,00 | 8,48K |
| 2026-07-16 | ₺5.592,50 | +1,41 % | ₺5.515,00 | ₺5.600,00 | ₺5.515,00 | 9,08K |
| 2026-07-14 | ₺5.515,00 | -0,36 % | ₺5.535,00 | ₺5.560,00 | ₺5.497,50 | 6,94K |
| 2026-07-13 | ₺5.535,00 | -1,99 % | ₺5.637,50 | ₺5.690,00 | ₺5.517,50 | 9,05K |
| 2026-07-10 | ₺5.647,50 | +3,81 % | ₺5.442,50 | ₺5.700,00 | ₺5.425,00 | 16,31K |
| 2026-07-09 | ₺5.440,00 | -0,59 % | ₺5.497,50 | ₺5.507,50 | ₺5.415,00 | 6,22K |
| 2026-07-08 | ₺5.472,50 | -2,10 % | ₺5.592,50 | ₺5.662,50 | ₺5.460,00 | 10,74K |
| 2026-07-07 | ₺5.590,00 | -0,93 % | ₺5.642,50 | ₺5.707,50 | ₺5.572,50 | 10,87K |
| 2026-07-06 | ₺5.642,50 | -2,42 % | ₺5.790,00 | ₺5.900,00 | ₺5.642,50 | 14,12K |
| 2026-07-03 | ₺5.782,50 | +3,17 % | ₺5.615,00 | ₺5.877,50 | ₺5.605,00 | 30,95K |
| 2026-07-02 | ₺5.605,00 | -3,86 % | ₺5.865,00 | ₺5.885,00 | ₺5.605,00 | 18,56K |
| 2026-07-01 | ₺5.830,00 | +4,15 % | ₺5.692,50 | ₺5.952,50 | ₺5.555,00 | 51,81K |
| 2026-06-30 | ₺5.597,50 | +0,77 % | ₺5.572,50 | ₺5.797,50 | ₺5.547,50 | 17,17K |
| 2026-06-29 | ₺5.555,00 | +0,86 % | ₺5.512,50 | ₺5.650,00 | ₺5.512,50 | 14,71K |
| 2026-06-26 | ₺5.507,50 | +1,99 % | ₺5.400,00 | ₺5.630,00 | ₺5.400,00 | 18,96K |
| 2026-06-25 | ₺5.400,00 | -0,96 % | ₺5.475,00 | ₺5.515,00 | ₺5.400,00 | 8,19K |
| 2026-06-24 | ₺5.452,50 | -1,49 % | ₺5.537,50 | ₺5.630,00 | ₺5.450,00 | 8,84K |
| 2026-06-23 | ₺5.535,00 | -0,49 % | ₺5.507,50 | ₺5.607,50 | ₺5.507,50 | 11,86K |
| 2026-06-22 | ₺5.562,50 | -1,11 % | ₺5.625,00 | ₺5.675,00 | ₺5.562,50 | 11,91K |
| 2026-06-19 | ₺5.625,00 | -1,36 % | ₺5.692,50 | ₺5.730,00 | ₺5.612,50 | 12,01K |
| 2026-06-18 | ₺5.702,50 | +1,60 % | ₺5.615,00 | ₺5.767,50 | ₺5.615,00 | 15,95K |
| 2026-06-17 | ₺5.612,50 | -0,84 % | ₺5.687,50 | ₺5.717,50 | ₺5.602,50 | 10,41K |
| 2026-06-16 | ₺5.660,00 | -0,61 % | ₺5.700,00 | ₺5.750,00 | ₺5.660,00 | 10,47K |
| 2026-06-15 | ₺5.695,00 | +1,29 % | ₺5.720,00 | ₺5.812,50 | ₺5.687,50 | 29,96K |
| 2026-06-12 | ₺5.622,50 | +0,22 % | ₺5.695,00 | ₺5.712,50 | ₺5.607,50 | 14,96K |
| 2026-06-11 | ₺5.610,00 | -1,01 % | ₺5.800,00 | ₺5.832,50 | ₺5.610,00 | 16,15K |
| 2026-06-10 | ₺5.667,50 | -1,48 % | ₺5.752,50 | ₺5.790,00 | ₺5.642,50 | 18,86K |
| 2026-06-09 | ₺5.752,50 | -1,62 % | ₺5.890,00 | ₺5.947,50 | ₺5.740,00 | 21,89K |
| 2026-06-08 | ₺5.847,50 | +0,39 % | ₺5.810,00 | ₺5.857,50 | ₺5.617,50 | 37,84K |
| 2026-06-05 | ₺5.825,00 | +2,10 % | ₺5.800,00 | ₺6.000,00 | ₺5.705,00 | 40,64K |
| 2026-06-04 | ₺5.705,00 | +0,22 % | ₺5.712,50 | ₺5.880,00 | ₺5.672,50 | 18,78K |
| 2026-06-03 | ₺5.692,50 | -1,43 % | ₺5.790,00 | ₺5.847,50 | ₺5.687,50 | 30,74K |
| 2026-06-02 | ₺5.775,00 | +2,21 % | ₺5.845,00 | ₺5.865,00 | ₺5.717,50 | 43,93K |
| 2026-06-01 | ₺5.650,00 | +0,27 % | ₺5.692,50 | ₺5.930,00 | ₺5.650,00 | 17,25K |
| 2026-05-29 | ₺5.635,00 | 0,00 % | ₺5.635,00 | ₺5.635,00 | ₺5.635,00 | 0 |
| 2026-05-28 | ₺5.635,00 | 0,00 % | ₺5.635,00 | ₺5.635,00 | ₺5.635,00 | 0 |