Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
EGE ENDÜSTRİ VE TİCARET A.Ş. logo
EGEEN
EGE ENDÜSTRİ VE TİCARET A.Ş.
15:10:00
5625 ₺
-77.500 (%-1.36)
Previous Close: 5702.5·
Volatility: 2.060
Day Low₺5612.5
Day High₺5730
Bid5625
Ask5627.5

Market Data

Spot Rate
B:5625
A:5627.5
Week over week (WoW)
+0.04%
Month over month (MoM)
-0.18%
Year to date (YTD)
-30.53%
Year over year (YoY)
-24.80%
Overview
Technicals
Financial Statements
Comments
Archive

EGEEN: EGE ENDÜSTRİ VE TİCARET A.Ş. Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 267.443
CLOSE 266.9785

Low

LOW 210.8795

High

HIGH 363.8824
DATEOPENHIGHLOWCLOSE
01/01/2018231.9057236.6369229.3966233.8412
01/02/2018234.0564245.1676234.0564243.7341
01/03/2018243.7341245.8128237.2823239.1461
01/04/2018239.7912249.469239.1461247.3182
01/07/2018248.035249.469244.7376244.7376
01/08/2018244.7376247.3182242.3002242.587
01/09/2018242.587243.5189237.4256237.6406
01/10/2018238.3574243.8774237.569241.9418
01/11/2018243.7341246.8164240.1496240.508
01/14/2018239.7912241.44227.2461230.8304
01/15/2018230.7587235.6334217.5683234.4148
01/16/2018232.6226234.7732230.8304233.0527
01/17/2018234.4148240.1496233.6979240.1496
01/18/2018240.0778240.0778233.3395234.0564
01/21/2018234.7732237.8556232.2642236.2069
01/22/2018236.5653242.8738236.5653238.6442
01/23/2018239.4329245.1676238.7876243.3754
01/24/2018244.3791253.4118243.3754247.4617
01/25/2018247.4617252.0496242.5152247.6768
01/28/2018248.1068248.8954243.9491244.5943
01/29/2018243.7341250.5441243.5189247.3182
01/30/2018248.035254.4153247.3182253.555
01/31/2018253.7702258.7881253.7702255.0604
02/01/2018254.8455256.6376251.978253.0531
02/04/2018252.193253.6984246.028246.6014
02/05/2018237.2823245.8846233.0527244.881
02/06/2018245.096247.6768240.2212241.5834
02/07/2018242.157243.6621237.2823237.6406
02/08/2018236.1352238.4291233.0527237.4256
02/11/2018238.7159240.8664237.9991238.1424
02/12/2018239.4329240.0778231.6191231.6191
02/13/2018232.2642237.4256232.2642234.9164
02/14/2018237.2823239.7195236.3502239.4329
02/15/2018239.4329241.2249237.6406237.9991
02/18/2018239.2177240.1496233.2677235.8484
02/19/2018235.8484238.1424225.8841225.9557
02/20/2018230.8304233.4829228.6799232.1209
02/21/2018232.1209233.4112229.9701232.479
02/22/2018232.6226234.1278231.5474232.7661
02/25/2018233.0527234.0564230.9022231.1889
02/26/2018231.1889232.7661230.1135230.8304
02/27/2018230.1135232.1924226.3857226.4575
02/28/2018226.5292228.178223.0882223.0882
03/01/2018222.9449239.0743222.5148236.4936
03/04/2018236.9954251.4044234.4148250.9024
03/05/2018252.9097262.3724247.6768249.6839
03/06/2018250.114258.2862245.8846254.4869
03/07/2018255.9207263.8063254.8455263.5194
03/08/2018264.093270.8313262.3008262.7309
03/11/2018265.0967269.1826258.7881267.3905
03/12/2018265.2398273.6271265.2398271.6916
03/13/2018272.9104275.2043265.0967265.0967
03/14/2018264.6664272.767264.6664272.0501
03/15/2018273.1254279.5057270.9747277.8568
03/18/2018277.7852281.3693275.9928278.1434
03/19/2018278.8604280.7957275.3476275.3476
03/20/2018276.853278.0718273.1254274.2008
03/21/2018273.8423276.7098272.4085272.4085
03/22/2018270.9747275.2761269.6129272.982
03/25/2018273.9857290.3302273.1254286.1724
03/26/2018288.1795288.1795276.7098277.0682
03/27/2018276.7098283.5198271.7634273.8423
03/28/2018275.4193282.3014272.4085277.8568
03/29/2018278.2869279.7205273.1254274.5591
04/01/2018275.6344275.9212268.9675269.8278
04/02/2018270.2579274.2008263.0892270.4014
04/03/2018271.9067272.1936267.7491267.964
04/04/2018268.1789276.4947268.1789274.2723
04/05/2018274.5591278.7887272.337276.853
04/08/2018277.0682278.3585271.7634272.982
04/09/2018273.412275.2761262.9459270.5447
04/10/2018270.5447278.1434253.4118268.1789
04/11/2018268.4657284.2368268.4657282.0146
04/12/2018286.029286.7459274.9177277.7134
04/15/2018277.7134284.5953277.4266280.294
04/16/2018281.3693283.6632269.2544269.6129
04/17/2018270.688274.8457261.8707274.3441
04/18/2018274.8457275.9928270.903271.835
04/19/2018275.5287280.6851271.2956272.1421
04/23/2018272.1421273.6047263.6762263.9071
04/24/2018263.9843268.602262.9066264.446
04/25/2018264.7537267.1396257.827257.827
04/26/2018258.8276259.3663253.4402254.1328
04/29/2018255.903256.2108244.4353245.513
05/01/2018246.2825249.3612242.0496247.5139
05/02/2018247.8218253.594245.513245.513
05/03/2018245.7438247.4371240.6643247.4371
05/06/2018247.4371247.8987242.8962243.204
05/07/2018244.7432247.8987238.5862244.8204
05/08/2018242.8192249.3612240.1256247.2829
05/09/2018250.3616250.9004239.8175243.2809
05/10/2018243.2809246.8213241.8187242.9731
05/13/2018242.4344244.5124241.8187242.5112
05/14/2018241.6645243.204237.3549238.5093
05/15/2018238.5862240.4332234.5073234.5073
05/16/2018235.3537236.8161229.8123231.3516
05/17/2018232.1214241.8957231.9674239.9716
05/20/2018239.5098246.8984238.3552244.7432
05/21/2018244.8204246.0518242.8192243.5889
05/22/2018243.2809249.8227242.8962245.8977
05/23/2018247.4371247.8218233.9685234.8919
05/24/2018235.5846239.3559230.1203236.5852
05/27/2018238.5093246.0518237.1238242.8192
05/28/2018242.8192243.127237.3549239.279
05/29/2018240.3564241.8957236.5852241.8957
05/30/2018241.8957241.8957236.6622237.7397
05/31/2018237.5086238.0475231.6595237.3549
06/03/2018237.3549240.4332236.2003236.5852
06/04/2018237.0471238.2014230.8901230.9669
06/05/2018230.9669232.814227.8113230.1203
06/06/2018230.8129231.3516223.5784225.8104
06/07/2018225.8873226.2722221.1924221.4235
06/10/2018222.3469222.4238216.8056217.8061
06/11/2018217.9601220.4998215.4973217.1136
06/12/2018216.5747217.2674210.8795213.1883
06/13/2018212.4188217.8061211.2642216.2668
06/17/2018215.0355219.1144213.8039215.4973
06/18/2018215.4973222.8857213.8039221.1155
06/19/2018220.8849222.655217.7292220.1921
06/20/2018220.1921228.3503219.9613225.1946
06/21/2018225.6563229.9664221.0386229.0428
06/24/2018234.7379235.5846221.8083228.5041
06/25/2018225.3485230.5051224.6559225.0407
06/26/2018225.1176227.0417223.5015225.1946
06/27/2018225.5025227.0417224.0401224.1171
06/28/2018224.7328229.9664224.5019225.8873
07/01/2018225.9643232.737224.5019230.1203
07/02/2018230.8901232.5831230.8129230.9669
07/03/2018230.9669235.2768230.9669232.5062
07/04/2018232.5062237.5857231.3516235.0459
07/05/2018235.1999242.0496233.4297240.8953
07/08/2018242.4344244.7432237.4318238.971
07/09/2018233.3527250.3616233.3527247.4371
07/10/2018247.5139249.3612236.8931236.8931
07/11/2018236.9699240.1256228.8889232.6601
07/12/2018233.3527237.8936227.8113231.5824
07/15/2018232.1214232.737228.1962230.1971
07/16/2018230.8901235.8925229.8893235.5077
07/17/2018236.3542247.2829234.7379245.0511
07/18/2018245.0511263.9843245.0511261.6752
07/19/2018261.7522266.6779256.0569261.6752
07/22/2018263.2145266.5239258.3658258.8276
07/23/2018259.3663265.1385251.747264.9846
07/24/2018265.0615267.4475263.9071264.9846
07/25/2018266.5239273.7584261.6752263.9843
07/26/2018263.83267.5244237.8936260.3668
07/29/2018260.7515267.8322259.9821265.0615
07/30/2018266.2929270.1412264.9846269.6794
07/31/2018269.8334277.068268.6791273.9894
08/01/2018268.9867272.2192263.9843266.6779
08/02/2018266.6779272.4502265.6004271.2956
08/05/2018267.0628267.0628244.8973246.2825
08/06/2018246.2825252.0548234.1223241.8187
08/07/2018242.6653248.7453240.5103246.1287
08/08/2018243.7428248.8994241.2798243.204
08/09/2018241.6645246.3593220.4998239.3559
08/12/2018237.8166239.7406224.9637235.5077
08/13/2018240.2794255.5952240.2794252.2086
08/14/2018253.9789253.9789234.969236.0463
08/15/2018239.8946239.8946231.1979232.5062
08/16/2018231.6595232.814225.5025232.814
08/19/2018253.9789266.9857243.9737254.8255
08/26/2018256.9034264.5229256.6726263.2145
08/27/2018263.6762271.7574262.5218267.9093
08/28/2018267.2935284.3794266.2161283.9945
08/30/2018283.9945307.853281.5317300.6956
09/02/2018301.3113317.7045294.3845299.3872
09/03/2018299.0025312.7787298.2328312.0862
09/04/2018312.471316.3961304.0052309.7004
09/05/2018312.471326.5554310.3929321.7066
09/06/2018323.4767324.4772309.3924316.0882
09/09/2018316.3192320.4753305.5444309.9312
09/10/2018310.9317322.2453301.9271319.7825
09/11/2018321.7066338.6386321.7066335.6369
09/12/2018336.7144339.2542328.2485338.6386
09/13/2018338.6386340.2547329.3259330.942
09/16/2018330.942346.9505330.942343.0254
09/17/2018344.7956350.4137342.8714346.4117
09/18/2018348.028360.1883348.028350.2599
09/19/2018352.4919359.4186349.5674358.1873
09/20/2018359.8035363.8824354.8778357.8793
09/23/2018357.8793360.573335.0213337.0994
09/24/2018337.8688349.8752337.8688344.7956
09/25/2018346.3348347.8741336.4066338.6386
09/26/2018338.9464344.0259337.0994337.0994
09/27/2018337.8688338.6386328.0945330.942
09/30/2018330.942344.103330.942340.1778
10/01/2018341.4862342.0248335.0982335.6369
10/02/2018336.2525338.6386331.8656334.1746
10/03/2018333.8667334.2516323.3229327.6328
10/04/2018327.6328340.1778327.6328335.56
10/07/2018334.0207337.4839330.6343331.0191
10/08/2018332.0196335.714330.2495334.4055
10/09/2018334.7903336.3295325.7856329.4799
10/10/2018326.3245326.4783315.9343318.7818
10/11/2018321.3218330.3266315.4725328.6333
10/14/2018330.1726332.2506324.8621325.093
10/15/2018325.8627334.7134324.8621333.0202
10/16/2018332.4815340.1778323.3998324.2465
10/17/2018324.4001326.2473312.1631313.3944
10/18/2018315.5497322.0145312.9328312.9328
10/21/2018316.0114321.0909308.1612309.0077
10/22/2018310.1622313.6254299.7719307.3146
10/23/2018310.1622321.6296310.1622320.2442
10/24/2018317.9354323.7075309.3154316.3961
10/25/2018317.8584329.5568317.3197325.5547
10/29/2018326.0935332.1736319.8594322.4761
10/30/2018323.3998326.3245301.2345302.4657
10/31/2018304.7747309.3924300.5418305.5444
11/01/2018307.853309.0077288.6122293.615
11/04/2018295.1542304.0052291.691293.2302
11/05/2018295.2312297.771291.691294.2306
11/06/2018305.5444310.3159299.3872302.081
11/07/2018303.6972305.5444292.0757293.8458
11/08/2018293.9998300.8496289.5359298.5406
11/11/2018298.6176302.3888290.3825290.3825
11/12/2018291.7679297.8479290.5366292.8454
11/13/2018294.3845295.539289.1511289.3819
11/14/2018289.5359296.4626289.1511294.7694
11/15/2018296.5397297.8479294.3845295.9238
11/18/2018296.3088301.5422292.2295292.4605
11/19/2018293.461293.461279.3767282.4554
11/20/2018283.6868288.7662280.2233284.3794
11/21/2018285.5339285.6876281.7626281.7626
11/22/2018283.2249283.6098277.9915278.5302
11/25/2018279.2998283.7637278.9149279.2229
11/26/2018280.0693287.3809279.7617284.3794
11/27/2018284.995292.0757284.995290.1516
11/28/2018290.9982294.3845285.9185285.9185
11/29/2018287.2271287.6118282.6862283.1479
12/02/2018284.9181287.9198283.9945284.0714
12/03/2018284.8412288.5353281.8396287.458
12/04/2018287.9198294.6156284.5334284.5334
12/05/2018284.7642286.2265281.1469281.6856
12/06/2018283.6098283.6098281.3008282.0705
12/09/2018283.1479283.9945276.606276.606
12/10/2018277.7607284.7642276.4523278.6071
12/11/2018279.6847289.1511275.5287283.9945
12/12/2018283.5328283.5328276.76277.6066
12/13/2018277.068286.6113271.9113275.6826
12/16/2018276.9141277.6066272.8349273.2197
12/17/2018273.9124276.2982266.2161267.7555
12/18/2018268.5251271.2956264.5999271.2956
12/19/2018270.9108273.6047265.6004270.1412
12/20/2018270.2181271.2956266.7547266.7547
12/23/2018268.1401269.3715265.5234266.2929
12/24/2018264.7537265.1385260.5209260.9825
12/25/2018258.2117265.5234258.2117261.7522
12/26/2018263.2914265.6004260.5209260.9055
12/27/2018260.9825265.2156260.8286261.2905
12/30/2018261.2905265.1385260.5977264.7537