Ege Endustri ve Ticaret A.S. EGEEN
BIST · Türkiye · Üretici İmalatı
₺5.190,00+120,00 (+%2,37)
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |