Ege Endustri ve Ticaret A.S. EGEEN
BIST · Türkiye · Producer Manufacturing
₺5,195.00+125.00 (+2.47%)
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺5,190.00 | +2.37% | ₺5,125.00 | ₺5,275.00 | ₺4,910.00 | 24.59K |
| 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 |