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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 698.8996
CLOSE 699.1374

Low

LOW 329.6411

High

HIGH 1,670.0188
DATEOPENHIGHLOWCLOSE
01/01/2020494.0361505.7787490.8026490.8026
01/02/2020490.5475490.9728470.9766482.2086
01/05/2020480.762490.9728473.1038477.3584
01/06/2020479.0603485.7825479.0603480.762
01/07/2020476.5076485.442474.6354479.5709
01/08/2020481.6129502.0347481.6129495.7378
01/09/2020496.0782501.1837489.2711491.909
01/12/2020492.6747505.6086492.6747502.0347
01/13/2020502.8856513.0966502.8856510.5439
01/14/2020510.5439517.3509506.5445509.778
01/15/2020510.5439515.6493504.0768504.3322
01/16/2020507.1401513.4369502.7154508.8418
01/19/2020510.6289514.543505.9488509.4374
01/20/2020509.4374513.9473506.2891510.5439
01/21/2020510.5439513.8623507.5656509.0973
01/22/2020510.5439526.6258508.2463524.3284
01/23/2020525.0091563.2147525.0091554.7909
01/26/2020552.2382564.406550.3662558.79
01/27/2020559.8111561.7682551.8128552.6636
01/28/2020553.9399567.4694553.3443563.8954
01/29/2020563.8954563.8954551.4724558.1944
01/30/2020557.4287574.3618555.3864572.83
02/02/2020574.3618614.0139571.6389606.6962
02/03/2020606.6962619.4598597.3362606.1004
02/04/2020606.1004607.9726600.995601.8459
02/05/2020602.5266616.2263602.5266606.7813
02/06/2020607.0364610.0997602.2714602.782
02/09/2020604.9092623.0335599.5485604.2285
02/10/2020607.547621.0765604.2285620.4809
02/11/2020622.0974630.6919604.2285609.2489
02/12/2020609.2489611.7164595.379595.6344
02/13/2020598.8678599.8888588.8271598.9529
02/16/2020599.8888600.7398589.678591.55
02/17/2020591.8053592.8262573.5959583.2962
02/18/2020586.3595598.6125584.4024598.1871
02/19/2020597.3362597.3362574.3618578.2758
02/20/2020578.4459602.2714573.0854597.4214
02/23/2020596.6554608.0575592.2307597.7616
02/24/2020601.5907604.9943592.2307592.3157
02/25/2020592.2307596.5704587.1253595.379
02/26/2020592.1457611.8016575.8083577.7653
02/27/2020467.1475572.4045467.1475567.9799
03/01/2020584.5726588.9973553.1741553.1741
03/02/2020558.0243569.6818558.0243564.1509
03/03/2020565.1718572.4897557.3436557.3436
03/04/2020565.8526570.1072544.7502544.7502
03/05/2020538.7087551.5572520.5843529.2638
03/08/2020512.2456522.4564476.5076493.5256
03/09/2020503.6514518.2869456.7664460.6806
03/10/2020463.7437467.9134426.304441.6204
03/11/2020428.0908440.7695418.3907422.9004
03/12/2020421.1985454.8094413.9659441.5354
03/15/2020425.4532425.4532397.4583399.075
03/16/2020398.8198404.1804359.1675382.1421
03/17/2020367.6765399.075365.5492368.4422
03/18/2020359.0824366.4003344.6171344.6171
03/19/2020346.0636358.8273345.9785352.1049
03/22/2020346.3188346.3188329.6411334.1508
03/23/2020340.3626367.166340.3626367.166
03/24/2020374.3988397.2881360.529372.697
03/25/2020372.697393.4591365.0389390.566
03/26/2020393.5441398.3093373.9733394.8204
03/29/2020394.395429.5374392.7783412.6895
03/30/2020418.2205426.304413.2001422.8153
03/31/2020421.1985421.1985413.5403415.9228
04/01/2020416.0931419.4967405.2867410.307
04/02/2020412.5194413.0298405.8824410.9877
04/05/2020412.7745419.5819410.5624419.0714
04/06/2020421.4538460.9359421.4538453.7034
04/07/2020454.8094490.1219451.4058486.7184
04/08/2020489.2711510.4586481.6129486.1226
04/09/2020487.7394489.3562475.1461482.4637
04/12/2020477.3584501.0987473.6144486.2079
04/13/2020491.8239495.3125486.2928487.4842
04/14/2020488.25489.2711463.7437471.4872
04/15/2020471.4872474.8056459.4894470.2108
04/16/2020471.8275495.2274464.5948483.3147
04/19/2020483.3998493.9511483.3998490.3774
04/20/2020490.3774490.3774481.783487.3991
04/21/2020488.8456498.2057484.2508492.6747
04/23/2020496.0886498.7227491.8742492.1376
04/26/2020495.2107499.6007492.5765495.6497
04/27/2020496.2643498.8106491.6986492.5765
04/28/2020493.4546495.2107483.7962490.557
04/29/2020491.6986493.4546477.65483.7085
05/03/2020482.8303482.8303460.9675472.8209
05/04/2020473.6988478.5281470.5381473.2599
05/05/2020474.5769475.9818470.2746471.0648
05/06/2020470.6258470.8891462.8113467.289
05/07/2020467.9917470.6258460.6161462.4601
05/10/2020464.0405464.9185447.7969448.0603
05/11/2020447.7969490.8207430.8509484.762
05/12/2020485.1133520.6734482.0403509.6982
05/13/2020508.8201515.4055483.7962486.8693
05/14/2020489.0645502.235489.0645493.6303
05/17/2020475.0158499.1619475.0158487.3082
05/19/2020487.7475489.9425480.7231485.9913
05/20/2020486.9571501.357485.1133486.5181
05/21/2020486.4302487.3082481.5133484.6744
05/26/2020489.0645492.401484.5865491.5229
05/27/2020492.5765494.2448484.6744485.7279
05/28/2020488.1864504.869485.7279500.4789
05/31/2020504.869509.2591502.235502.7618
06/01/2020504.869510.1372499.074501.357
06/02/2020503.991505.4836493.9813501.357
06/03/2020501.7959504.6934497.318499.2497
06/04/2020499.1619505.3958495.6497503.1131
06/07/2020506.6252519.7957505.747509.2591
06/08/2020510.6641512.5957498.7227506.1861
06/09/2020507.7665510.5763503.5519503.5519
06/10/2020502.1471512.5957500.9179507.5909
06/11/2020506.5373516.7225502.674513.6494
06/14/2020513.6494532.0879509.3469528.488
06/15/2020531.2101563.6972531.2101557.7266
06/16/2020557.7266560.1852542.5368547.1903
06/17/2020547.1903556.4096542.2733548.7708
06/18/2020552.8095553.2487542.5368548.8586
06/21/2020550.5267550.9658544.1171544.9951
06/22/2020545.2585556.6729545.2585549.4731
06/23/2020549.8244554.8291540.8684544.3804
06/24/2020543.678543.678529.4539536.9173
06/25/2020537.2684542.6246536.7417540.6928
06/28/2020540.6928543.5024537.6196541.3074
06/29/2020543.5024548.7708541.1318547.6292
06/30/2020548.7708562.1169546.9268559.3071
07/01/2020562.8192580.7311559.3949576.4287
07/02/2020575.9897579.0628555.7072559.4827
07/05/2020559.5704570.7216559.5704568.9654
07/06/2020569.6679570.9849554.9168562.9948
07/07/2020562.9948569.3166559.3071565.5412
07/08/2020568.702586.3505562.8192566.3312
07/09/2020566.3312569.8436550.1754561.4144
07/12/2020564.5753601.4526564.5753586.5261
07/13/2020586.614615.9402578.0091588.8091
07/15/2020593.5505605.316584.0678584.0678
07/16/2020585.6481633.5008584.2431605.8429
07/19/2020605.8429641.6666603.8234614.1842
07/20/2020618.5743633.5008607.7746611.638
07/21/2020614.711617.3451604.5258606.0185
07/22/2020607.6868640.8764606.8965636.5739
07/23/2020636.5739700.2313628.6718700.2313
07/26/2020770.2106770.2106731.7528770.2106
07/27/2020789.0883841.7704733.2456733.2456
07/28/2020734.4747738.777661.4223674.3295
07/29/2020673.1002674.3295639.7349639.9984
08/03/2020639.9984663.4418577.2189581.258
08/04/2020584.7701638.2423556.6729608.9159
08/05/2020611.0233613.4818548.4195549.1218
08/06/2020546.1365603.999504.869603.999
08/09/2020608.038655.0128583.8919635.257
08/10/2020642.3689662.7394619.8914629.9008
08/11/2020632.2717642.808607.8623614.6232
08/12/2020619.0133632.7985601.7161601.7161
08/13/2020593.4625615.0621591.004599.521
08/16/2020605.4039621.0329595.3064605.4917
08/17/2020612.867619.0133604.9648609.7939
08/18/2020611.1111622.4377610.672611.1111
08/19/2020612.867620.8572601.4526607.5111
08/20/2020613.745613.745593.5505600.4868
08/23/2020600.5745628.6718595.2186616.8184
08/24/2020619.8914643.5984614.6232628.6718
08/25/2020629.5498636.5739622.5255636.5739
08/26/2020638.6812675.9976638.1545671.7832
08/27/2020674.3295676.7002645.7933649.1299
08/30/2020648.8664648.8664619.8914621.6474
08/31/2020621.7351630.4278614.711624.2815
09/01/2020627.0034629.1986614.6232614.6232
09/02/2020617.6083625.0718614.6232614.8867
09/03/2020614.8867645.2666605.8429640.4373
09/06/2020640.4373654.1347635.8717637.8911
09/07/2020638.769644.0374626.3011627.3546
09/08/2020627.3546690.0462614.6232636.3107
09/09/2020641.8423662.9151638.769649.7446
09/10/2020651.5884656.0664638.5935640.5253
09/13/2020642.9836655.8907640.5253643.5984
09/14/2020646.0567659.4028645.3544653.2566
09/15/2020656.7689677.1391652.8177662.9151
09/16/2020664.671688.3779655.1006659.4028
09/17/2020660.2809668.1832650.9737652.3786
09/20/2020652.3786657.6467629.5498630.2522
09/21/2020631.3058645.0031631.3058639.9107
09/22/2020642.1935644.4762636.7495636.7495
09/23/2020636.5739647.5494628.8473639.4717
09/24/2020641.8423653.5201638.0666639.9984
09/27/2020640.4373643.247633.1495633.6765
09/28/2020633.6765652.0274633.6765634.8179
09/29/2020639.6471647.9884636.8375639.3837
09/30/2020640.9642645.8813637.1008640.0861
10/01/2020637.4521644.9153634.379639.2958
10/04/2020641.1398648.8664639.6471642.2812
10/05/2020642.7202672.4855642.4568660.2809
10/06/2020667.3051678.7196658.8761664.8468
10/07/2020671.6953671.6953653.6957654.5736
10/08/2020659.8418666.8662653.8712659.4028
10/11/2020665.0223692.1533661.4223678.1928
10/12/2020684.6901689.1683674.3295680.4756
10/13/2020684.778725.1676680.4756715.9482
10/14/2020715.7726723.4994689.4316689.4316
10/15/2020693.0315699.2655686.7976693.5584
10/18/2020762.8351762.8351762.8351762.8351
10/19/2020838.1704839.0484796.3761839.0484
10/20/2020880.316920.8812800.3272864.3359
10/21/2020865.7407895.3302834.746870.1309
10/22/2020872.765952.139860.7359880.0525
10/25/2020875.2234875.3989792.0736792.0736
10/26/2020773.5471855.2043743.694830.2681
10/27/2020842.8239859.9457817.4487820.961
10/29/2020808.4929836.7656782.8544806.9124
11/01/2020813.2344887.6038806.9124887.6038
11/02/2020895.5938976.2851887.6038976.2851
11/03/20201,050.83011,073.83441,015.18191,073.8344
11/04/20201,181.21791,181.21791,000.95781,010.6161
11/05/20201,000.95781,097.5414979.8851,071.5517
11/08/20201,070.67351,178.67171,045.29851,178.6717
11/09/20201,199.39321,296.50371,185.34481,230.1244
11/10/20201,132.66271,273.1481,132.66271,184.4667
11/11/20201,180.95441,180.95441,071.20041,072.3417
11/12/20201,072.95641,178.75951,072.95641,141.4429
11/15/20201,167.78411,229.24631,137.31621,185.3448
11/16/20201,171.3841,187.10061,122.47741,128.2725
11/17/20201,128.27251,164.09621,123.00441,137.5796
11/18/20201,137.84311,173.84241,124.0581,163.3938
11/19/20201,189.82271,251.81191,171.47171,242.8559
11/22/20201,317.04971,367.09771,290.70871,367.0977
11/23/20201,455.25211,503.80741,404.8531,503.8074
11/24/20201,536.5581,623.48331,413.63321,468.7738
11/25/20201,485.63191,521.10461,449.54481,471.0566
11/26/20201,492.65631,497.04641,396.07271,431.1938
11/29/20201,415.38941,415.38941,326.79591,327.586
11/30/20201,357.26361,460.34481,357.26361,460.3448
12/01/20201,475.09571,592.57651,473.33961,538.8408
12/02/20201,580.45951,598.02021,468.59821,510.3047
12/03/20201,510.48041,580.45951,454.02281,533.0457
12/06/20201,526.02151,536.38231,475.09571,485.7199
12/07/20201,485.80771,534.3631,467.19341,468.8616
12/08/20201,492.65631,572.55741,423.29171,450.5107
12/09/20201,466.31521,496.51971,439.97421,450.5986
12/10/20201,448.75461,450.59861,413.63321,422.7649
12/13/20201,426.80381,439.88641,391.33131,395.4581
12/14/20201,395.45811,518.99731,374.20961,495.1148
12/15/20201,518.99731,552.36251,443.48641,452.2668
12/16/20201,453.14471,484.92951,427.76981,431.633
12/17/20201,491.77831,491.77831,431.6331,440.8523
12/20/20201,428.55981,440.85231,366.13171,393.2629
12/21/20201,413.63321,430.93061,395.10691,396.9506
12/22/20201,397.82871,447.87671,369.73171,390.8044
12/23/20201,398.70681,399.76031,373.68271,375.878
12/24/20201,378.0731,453.40821,378.0731,440.2377
12/27/20201,463.68131,584.23521,449.63261,584.2352
12/28/20201,606.80061,670.01881,527.1631,554.1186
12/29/20201,571.67941,572.73291,512.93891,513.2901
12/30/20201,522.33381,588.8011,484.49061,554.2063