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
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%
EGEEN: EGE ENDÜSTRİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 384.5191
CLOSE 384.9028
Low
LOW 249.3612
High
HIGH 495.7378
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 264.7537 | 264.7537 | 255.903 | 256.9805 |
| 01/02/2019 | 257.0575 | 257.6732 | 249.3612 | 249.3612 |
| 01/03/2019 | 249.7459 | 252.2858 | 249.7459 | 250.8233 |
| 01/06/2019 | 252.5165 | 255.518 | 252.0548 | 253.6711 |
| 01/07/2019 | 253.7479 | 258.5198 | 253.594 | 257.827 |
| 01/08/2019 | 258.9814 | 267.8322 | 258.5968 | 266.9857 |
| 01/09/2019 | 268.2171 | 268.602 | 264.7537 | 267.7555 |
| 01/10/2019 | 267.7555 | 269.6794 | 266.6779 | 267.9093 |
| 01/13/2019 | 267.7555 | 282.2243 | 264.6767 | 281.0701 |
| 01/14/2019 | 280.916 | 291.2291 | 280.916 | 285.6876 |
| 01/15/2019 | 287.3039 | 292.0757 | 286.2265 | 288.6122 |
| 01/16/2019 | 288.9972 | 291.9217 | 283.3019 | 285.3799 |
| 01/17/2019 | 286.3036 | 290.1516 | 286.1497 | 286.5343 |
| 01/20/2019 | 286.5343 | 291.691 | 285.9185 | 287.5349 |
| 01/21/2019 | 287.5349 | 293.9998 | 287.1501 | 288.9972 |
| 01/22/2019 | 288.9972 | 289.9977 | 285.9185 | 286.919 |
| 01/23/2019 | 287.1501 | 289.2281 | 286.3804 | 287.8427 |
| 01/24/2019 | 288.4583 | 290.9982 | 286.7652 | 289.7669 |
| 01/27/2019 | 290.3056 | 299.3872 | 290.3056 | 294.3845 |
| 01/28/2019 | 295.0772 | 298.5406 | 291.614 | 296.3088 |
| 01/29/2019 | 298.6176 | 299.6182 | 296.0778 | 297.3092 |
| 01/30/2019 | 299.6949 | 300.1569 | 296.6936 | 300.003 |
| 01/31/2019 | 300.003 | 300.9263 | 294.3077 | 294.6156 |
| 02/03/2019 | 295.77 | 306.6217 | 294.3845 | 305.852 |
| 02/04/2019 | 307.1605 | 314.395 | 306.391 | 310.0851 |
| 02/05/2019 | 312.1631 | 312.471 | 302.5426 | 307.0837 |
| 02/06/2019 | 307.2375 | 313.2406 | 305.0055 | 312.0092 |
| 02/07/2019 | 310.3159 | 313.3944 | 308.0071 | 308.7767 |
| 02/10/2019 | 308.7767 | 311.1626 | 306.16 | 308.5459 |
| 02/11/2019 | 308.7767 | 314.2411 | 307.9301 | 311.3166 |
| 02/12/2019 | 312.2402 | 312.6249 | 304.2358 | 304.2358 |
| 02/13/2019 | 304.8517 | 311.3166 | 295.539 | 310.1622 |
| 02/14/2019 | 310.1622 | 310.9317 | 305.0825 | 308.6228 |
| 02/17/2019 | 309.2386 | 314.0104 | 305.852 | 311.7012 |
| 02/18/2019 | 312.471 | 323.246 | 308.9306 | 321.7066 |
| 02/19/2019 | 323.0919 | 329.8647 | 318.4741 | 326.3245 |
| 02/20/2019 | 327.0941 | 332.4046 | 325.1699 | 327.7098 |
| 02/21/2019 | 328.4793 | 334.0207 | 327.3248 | 331.6349 |
| 02/24/2019 | 333.2511 | 337.8688 | 331.9427 | 335.9448 |
| 02/25/2019 | 335.9448 | 341.9479 | 335.1752 | 340.3316 |
| 02/26/2019 | 340.9473 | 345.9501 | 339.562 | 342.1787 |
| 02/27/2019 | 343.4871 | 347.2584 | 341.717 | 341.7941 |
| 02/28/2019 | 341.7941 | 344.7956 | 332.4815 | 337.0223 |
| 03/03/2019 | 337.0223 | 341.717 | 334.7903 | 335.791 |
| 03/04/2019 | 339.4851 | 361.3425 | 339.4081 | 356.3402 |
| 03/05/2019 | 355.6474 | 356.3402 | 345.9501 | 348.2589 |
| 03/06/2019 | 348.2589 | 349.9522 | 336.3295 | 342.0248 |
| 03/07/2019 | 342.3329 | 357.6484 | 342.1787 | 355.8013 |
| 03/10/2019 | 356.5711 | 368.6542 | 355.4935 | 355.4935 |
| 03/11/2019 | 358.649 | 364.96 | 349.4903 | 360.9578 |
| 03/12/2019 | 362.4972 | 364.806 | 357.8024 | 359.4186 |
| 03/13/2019 | 359.4186 | 372.2714 | 358.649 | 365.3448 |
| 03/14/2019 | 367.1149 | 376.2736 | 367.1149 | 370.9631 |
| 03/17/2019 | 372.4252 | 374.0415 | 364.806 | 364.806 |
| 03/18/2019 | 365.2679 | 376.1966 | 364.7291 | 372.7333 |
| 03/19/2019 | 372.7333 | 376.7354 | 359.5726 | 370.9631 |
| 03/20/2019 | 372.9641 | 373.6569 | 364.0364 | 366.0374 |
| 03/21/2019 | 367.5767 | 370.1936 | 355.5703 | 362.4972 |
| 03/24/2019 | 361.8044 | 364.4211 | 357.1097 | 361.7275 |
| 03/25/2019 | 362.728 | 365.5756 | 349.9522 | 352.7228 |
| 03/26/2019 | 353.2617 | 353.6464 | 334.1746 | 339.7931 |
| 03/27/2019 | 339.7931 | 345.9501 | 334.8675 | 340.4856 |
| 03/28/2019 | 340.5626 | 353.3385 | 339.562 | 348.7977 |
| 03/31/2019 | 354.0311 | 356.3402 | 343.7949 | 354.493 |
| 04/01/2019 | 354.6469 | 357.9565 | 352.4919 | 354.0311 |
| 04/02/2019 | 355.5703 | 359.5726 | 354.8007 | 358.495 |
| 04/03/2019 | 358.495 | 361.8814 | 354.0311 | 361.6506 |
| 04/04/2019 | 360.4961 | 364.806 | 357.1097 | 360.7271 |
| 04/07/2019 | 361.1887 | 362.3431 | 356.3402 | 356.3402 |
| 04/08/2019 | 359.5726 | 364.4211 | 358.649 | 360.3422 |
| 04/09/2019 | 361.1118 | 363.2669 | 359.8035 | 360.2651 |
| 04/10/2019 | 361.1887 | 365.0369 | 359.4186 | 360.2651 |
| 04/11/2019 | 359.7264 | 361.5736 | 356.1092 | 359.8035 |
| 04/14/2019 | 359.8035 | 360.573 | 351.2604 | 352.3381 |
| 04/15/2019 | 351.8761 | 354.0311 | 341.7941 | 342.2558 |
| 04/16/2019 | 342.4096 | 350.9527 | 337.0223 | 346.8737 |
| 04/17/2019 | 348.2589 | 353.2617 | 345.5651 | 349.9522 |
| 04/18/2019 | 351.5945 | 372.6118 | 351.5945 | 370.1441 |
| 04/21/2019 | 370.1441 | 370.8248 | 363.337 | 365.5492 |
| 04/23/2019 | 368.017 | 370.9951 | 365.8897 | 370.1441 |
| 04/24/2019 | 370.4847 | 374.9943 | 365.9748 | 367.5063 |
| 04/25/2019 | 368.4422 | 371.2504 | 367.5914 | 368.8679 |
| 04/28/2019 | 369.3783 | 369.5486 | 358.6569 | 359.3377 |
| 04/29/2019 | 359.0824 | 359.3377 | 352.5305 | 354.4024 |
| 05/01/2019 | 354.4024 | 354.8279 | 345.6382 | 347.5101 |
| 05/02/2019 | 348.0207 | 348.8715 | 342.5747 | 344.6171 |
| 05/05/2019 | 342.9153 | 347.2549 | 338.5757 | 343.0002 |
| 05/06/2019 | 338.6606 | 346.3188 | 338.5757 | 345.4681 |
| 05/07/2019 | 345.4681 | 361.2097 | 345.2977 | 355.1682 |
| 05/08/2019 | 356.5297 | 362.8263 | 348.7013 | 348.7013 |
| 05/09/2019 | 363.5072 | 374.9943 | 363.5072 | 369.5486 |
| 05/12/2019 | 370.3146 | 384.6096 | 370.3146 | 379.0787 |
| 05/13/2019 | 379.9296 | 383.5035 | 369.3783 | 371.5907 |
| 05/14/2019 | 373.0374 | 373.5477 | 358.2316 | 362.1458 |
| 05/15/2019 | 362.9115 | 362.9115 | 352.1049 | 355.2534 |
| 05/16/2019 | 353.2113 | 363.252 | 348.6164 | 353.126 |
| 05/19/2019 | 354.0622 | 356.5297 | 348.8715 | 351.169 |
| 05/20/2019 | 353.2963 | 368.3573 | 352.5305 | 366.7406 |
| 05/21/2019 | 366.7406 | 382.0569 | 366.6554 | 373.5477 |
| 05/22/2019 | 370.2292 | 373.9733 | 361.6352 | 361.6352 |
| 05/23/2019 | 362.9115 | 365.0389 | 358.4017 | 361.3798 |
| 05/26/2019 | 362.0605 | 373.2073 | 360.1034 | 371.5057 |
| 05/27/2019 | 372.697 | 377.3769 | 370.1441 | 370.1441 |
| 05/28/2019 | 371.9311 | 375.2497 | 368.7829 | 372.697 |
| 05/29/2019 | 373.9733 | 377.8023 | 373.5477 | 374.6539 |
| 05/30/2019 | 377.8023 | 377.8023 | 373.5477 | 377.6323 |
| 06/02/2019 | 377.5471 | 382.4823 | 376.2707 | 381.2059 |
| 06/06/2019 | 381.6314 | 391.5019 | 381.6314 | 387.3326 |
| 06/09/2019 | 387.3326 | 406.7333 | 387.3326 | 403.7549 |
| 06/10/2019 | 406.5629 | 415.9228 | 400.3514 | 415.1572 |
| 06/11/2019 | 415.2423 | 427.1549 | 400.7769 | 406.7333 |
| 06/12/2019 | 401.6277 | 414.3913 | 401.3725 | 409.2858 |
| 06/13/2019 | 414.3913 | 416.2632 | 407.8393 | 410.4771 |
| 06/16/2019 | 410.4771 | 414.3063 | 409.0306 | 411.4132 |
| 06/17/2019 | 410.9877 | 418.3907 | 410.307 | 411.8385 |
| 06/18/2019 | 412.3492 | 415.2423 | 406.5629 | 408.435 |
| 06/19/2019 | 410.0517 | 412.6895 | 400.0109 | 411.6684 |
| 06/20/2019 | 412.6895 | 416.0931 | 408.6053 | 408.8603 |
| 06/23/2019 | 411.8385 | 412.6895 | 405.8824 | 406.3077 |
| 06/24/2019 | 406.3077 | 412.264 | 405.7119 | 408.5202 |
| 06/25/2019 | 408.6053 | 410.7325 | 405.0313 | 405.2867 |
| 06/26/2019 | 406.7333 | 421.1985 | 406.7333 | 418.7309 |
| 06/27/2019 | 419.2415 | 425.4532 | 416.944 | 420.3477 |
| 06/30/2019 | 423.3258 | 434.813 | 422.9004 | 431.4094 |
| 07/01/2019 | 433.3665 | 433.9622 | 424.432 | 431.4094 |
| 07/02/2019 | 428.8568 | 431.2393 | 424.0066 | 424.1768 |
| 07/03/2019 | 424.7724 | 428.0059 | 418.6457 | 418.6457 |
| 07/04/2019 | 420.603 | 420.603 | 414.3913 | 416.0931 |
| 07/07/2019 | 418.5609 | 431.1542 | 412.264 | 427.9207 |
| 07/08/2019 | 429.7076 | 430.5585 | 419.3266 | 419.5819 |
| 07/09/2019 | 419.5819 | 432.2603 | 418.9011 | 428.0059 |
| 07/10/2019 | 431.4094 | 437.3658 | 427.1549 | 437.3658 |
| 07/11/2019 | 438.2167 | 439.4931 | 430.3033 | 432.2603 |
| 07/15/2019 | 433.1962 | 442.4714 | 429.7076 | 441.4502 |
| 07/16/2019 | 439.9185 | 447.6618 | 438.7273 | 445.024 |
| 07/17/2019 | 445.024 | 462.0421 | 444.5984 | 459.0639 |
| 07/18/2019 | 459.5744 | 463.9992 | 454.3838 | 456.9365 |
| 07/21/2019 | 457.1919 | 467.5729 | 457.1919 | 463.7437 |
| 07/22/2019 | 463.7437 | 471.8275 | 463.6589 | 469.6152 |
| 07/23/2019 | 468.8492 | 470.9766 | 461.7869 | 464.5948 |
| 07/24/2019 | 465.0202 | 468.4238 | 461.6166 | 463.7437 |
| 07/25/2019 | 465.0202 | 467.9985 | 461.021 | 461.5314 |
| 07/28/2019 | 463.3184 | 464.5948 | 452.6822 | 456.0856 |
| 07/29/2019 | 456.9365 | 459.0639 | 451.3207 | 455.2348 |
| 07/30/2019 | 456.0856 | 457.9578 | 449.9592 | 454.8094 |
| 07/31/2019 | 453.5328 | 454.6392 | 449.2786 | 449.2786 |
| 08/01/2019 | 449.2786 | 449.5337 | 436.5148 | 441.7905 |
| 08/04/2019 | 439.9185 | 454.6392 | 436.685 | 452.6822 |
| 08/05/2019 | 452.6822 | 455.2348 | 442.6414 | 443.3221 |
| 08/06/2019 | 445.4494 | 446.0451 | 436.4299 | 438.6422 |
| 08/07/2019 | 440.1739 | 443.3221 | 435.664 | 442.3862 |
| 08/08/2019 | 442.2159 | 446.0451 | 439.1527 | 443.4923 |
| 08/14/2019 | 422.7303 | 422.7303 | 405.2867 | 409.2858 |
| 08/15/2019 | 412.5194 | 412.5194 | 384.3543 | 388.6088 |
| 08/18/2019 | 391.4168 | 401.6277 | 387.758 | 400.3514 |
| 08/19/2019 | 401.2022 | 409.7112 | 401.2022 | 407.6692 |
| 08/20/2019 | 407.7543 | 422.3048 | 407.7543 | 409.0306 |
| 08/21/2019 | 409.0306 | 415.9228 | 408.5202 | 409.6262 |
| 08/22/2019 | 409.7112 | 411.5834 | 402.9892 | 410.5624 |
| 08/25/2019 | 407.5843 | 410.8174 | 404.1804 | 404.1804 |
| 08/26/2019 | 404.0103 | 406.7333 | 394.9905 | 397.3733 |
| 08/27/2019 | 397.3733 | 400.7769 | 389.0343 | 394.8204 |
| 08/28/2019 | 393.9696 | 398.2242 | 390.9912 | 394.2249 |
| 09/01/2019 | 394.8204 | 404.1804 | 394.0546 | 402.1384 |
| 09/02/2019 | 402.4786 | 411.8385 | 402.4786 | 407.5843 |
| 09/03/2019 | 409.6262 | 411.8385 | 408.5202 | 410.6472 |
| 09/04/2019 | 410.7325 | 419.0714 | 410.7325 | 417.795 |
| 09/05/2019 | 417.795 | 419.1565 | 413.7958 | 414.3913 |
| 09/08/2019 | 416.0931 | 420.3477 | 414.3913 | 415.4975 |
| 09/09/2019 | 415.6678 | 417.8799 | 407.8393 | 408.3499 |
| 09/10/2019 | 408.8603 | 413.3702 | 404.1804 | 413.3702 |
| 09/11/2019 | 413.5403 | 414.2212 | 405.4568 | 407.5843 |
| 09/12/2019 | 406.5629 | 408.0945 | 405.0313 | 405.9675 |
| 09/15/2019 | 405.9675 | 408.8603 | 402.6487 | 403.2444 |
| 09/16/2019 | 403.5849 | 406.2226 | 394.395 | 396.3522 |
| 09/17/2019 | 397.3733 | 401.4576 | 392.4379 | 398.2242 |
| 09/18/2019 | 398.2242 | 404.0103 | 395.4162 | 395.4162 |
| 09/19/2019 | 396.5223 | 398.2242 | 392.608 | 396.182 |
| 09/22/2019 | 395.5012 | 395.6713 | 386.3114 | 386.8219 |
| 09/23/2019 | 389.8003 | 397.0329 | 388.0132 | 394.6502 |
| 09/24/2019 | 394.6502 | 396.3522 | 390.0553 | 392.1827 |
| 09/25/2019 | 393.1187 | 395.6713 | 390.566 | 390.566 |
| 09/26/2019 | 391.4168 | 396.6073 | 391.0764 | 394.4801 |
| 09/29/2019 | 395.6713 | 401.6277 | 391.8422 | 401.6277 |
| 09/30/2019 | 402.4786 | 431.3243 | 402.4786 | 419.9222 |
| 10/01/2019 | 421.1985 | 442.3862 | 419.4967 | 434.2174 |
| 10/02/2019 | 435.7489 | 437.7914 | 424.6023 | 426.3892 |
| 10/03/2019 | 427.1549 | 437.7914 | 426.3892 | 429.8777 |
| 10/06/2019 | 428.6015 | 431.5797 | 425.0276 | 425.4532 |
| 10/07/2019 | 423.7514 | 425.3681 | 410.9877 | 419.4967 |
| 10/08/2019 | 421.2837 | 431.0691 | 420.7732 | 421.1985 |
| 10/09/2019 | 421.2837 | 422.7303 | 397.3733 | 404.1804 |
| 10/10/2019 | 405.0313 | 413.0298 | 405.0313 | 410.307 |
| 10/13/2019 | 408.435 | 412.6044 | 385.4605 | 392.4379 |
| 10/14/2019 | 393.8845 | 399.5004 | 392.4379 | 394.4801 |
| 10/15/2019 | 391.4168 | 391.4168 | 380.7805 | 390.1406 |
| 10/16/2019 | 390.2255 | 395.5863 | 386.907 | 392.2678 |
| 10/17/2019 | 402.9042 | 411.8385 | 400.7769 | 401.6277 |
| 10/20/2019 | 405.5418 | 405.5418 | 398.6495 | 399.9259 |
| 10/21/2019 | 399.9259 | 403.7549 | 395.6713 | 401.7127 |
| 10/22/2019 | 404.4358 | 412.6895 | 404.1804 | 412.179 |
| 10/23/2019 | 414.2212 | 422.9004 | 414.2212 | 422.0493 |
| 10/24/2019 | 422.0493 | 424.1768 | 418.7309 | 420.3477 |
| 10/27/2019 | 420.3477 | 424.9425 | 418.6457 | 424.0066 |
| 10/29/2019 | 419.9222 | 419.9222 | 406.3077 | 414.051 |
| 10/30/2019 | 411.8385 | 417.3695 | 404.691 | 405.4568 |
| 10/31/2019 | 405.4568 | 407.499 | 400.3514 | 403.2444 |
| 11/03/2019 | 405.4568 | 408.1798 | 403.3296 | 406.3077 |
| 11/04/2019 | 407.5843 | 420.3477 | 407.5843 | 415.6678 |
| 11/05/2019 | 415.6678 | 419.9222 | 414.6466 | 418.4756 |
| 11/06/2019 | 419.4967 | 424.6023 | 417.8799 | 421.7943 |
| 11/07/2019 | 421.7943 | 429.2822 | 420.3477 | 425.6234 |
| 11/10/2019 | 410.1369 | 410.1369 | 405.0313 | 409.2008 |
| 11/11/2019 | 409.2858 | 411.8385 | 404.691 | 405.0313 |
| 11/12/2019 | 405.0313 | 410.9877 | 402.6487 | 405.8824 |
| 11/13/2019 | 407.1586 | 409.2008 | 401.6277 | 405.5418 |
| 11/14/2019 | 405.8824 | 415.2423 | 404.0103 | 412.6895 |
| 11/17/2019 | 414.4763 | 416.0081 | 410.9026 | 411.0728 |
| 11/18/2019 | 412.6895 | 417.3695 | 410.392 | 413.5403 |
| 11/19/2019 | 413.9659 | 418.816 | 408.8603 | 410.1369 |
| 11/20/2019 | 414.3063 | 414.3063 | 407.0735 | 408.0945 |
| 11/21/2019 | 408.0945 | 409.7112 | 406.8183 | 407.7543 |
| 11/24/2019 | 410.5624 | 411.6684 | 403.4998 | 404.6058 |
| 11/25/2019 | 405.0313 | 407.3287 | 401.6277 | 405.6269 |
| 11/26/2019 | 404.1804 | 405.7119 | 402.2233 | 402.2233 |
| 11/27/2019 | 402.5637 | 404.0103 | 401.6277 | 401.7127 |
| 11/28/2019 | 402.0532 | 404.6058 | 400.3514 | 400.947 |
| 12/01/2019 | 401.0321 | 411.9236 | 400.3514 | 407.5843 |
| 12/02/2019 | 407.4139 | 412.264 | 406.8183 | 411.5834 |
| 12/03/2019 | 411.6684 | 421.1135 | 410.9877 | 420.7732 |
| 12/04/2019 | 422.1347 | 442.0458 | 422.1347 | 438.1316 |
| 12/05/2019 | 438.2167 | 447.5767 | 436.5148 | 444.1731 |
| 12/08/2019 | 444.6837 | 449.2786 | 436.685 | 443.7474 |
| 12/09/2019 | 443.3221 | 448.8531 | 439.3228 | 440.0037 |
| 12/10/2019 | 441.0247 | 444.1731 | 436.5148 | 444.1731 |
| 12/11/2019 | 445.1941 | 446.981 | 441.8756 | 441.8756 |
| 12/12/2019 | 443.3221 | 462.4675 | 442.4714 | 459.4894 |
| 12/15/2019 | 459.9998 | 479.3154 | 459.9998 | 471.4021 |
| 12/16/2019 | 470.9766 | 493.2703 | 467.9985 | 479.9111 |
| 12/17/2019 | 480.3367 | 483.3147 | 471.3169 | 472.4231 |
| 12/18/2019 | 473.1889 | 484.2508 | 473.1889 | 477.4434 |
| 12/19/2019 | 479.6559 | 481.2727 | 476.082 | 477.5286 |
| 12/22/2019 | 478.2094 | 481.5278 | 474.3802 | 474.8056 |
| 12/23/2019 | 474.8056 | 478.1243 | 472.1677 | 472.5084 |
| 12/24/2019 | 473.7845 | 477.3584 | 472.0828 | 473.1038 |
| 12/25/2019 | 473.4443 | 475.4863 | 468.8492 | 469.7003 |
| 12/26/2019 | 470.6362 | 473.9548 | 469.0194 | 469.7003 |
| 12/29/2019 | 470.1257 | 480.762 | 469.7003 | 479.0603 |
| 12/30/2019 | 479.1454 | 495.7378 | 479.1454 | 493.9511 |