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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,340.366
CLOSE 1,337.611

Low

LOW 1,008.2057

High

HIGH 2,067.7551
DATEOPENHIGHLOWCLOSE
01/03/20211,563.82111,583.61621,537.27761,539.0772
01/04/20211,529.80931,598.91261,496.06751,529.6294
01/05/20211,549.33461,562.11151,516.13251,519.7318
01/06/20211,524.86061,542.49611,514.24321,515.3228
01/07/20211,527.381,664.59671,523.69081,615.5586
01/10/20211,610.60981,717.68381,583.52631,609.2601
01/11/20211,628.60541,642.10211,565.62061,572.819
01/12/20211,584.51611,636.52341,570.11961,576.6881
01/13/20211,592.61411,645.70131,566.25051,606.1108
01/14/20211,606.11081,709.58581,592.70411,645.3414
01/17/20211,644.80151,664.14691,620.50741,625.7261
01/18/20211,633.10441,646.6011,599.54251,606.7407
01/19/20211,613.75911,643.00191,595.31361,615.1087
01/20/20211,621.40721,631.57461,580.46691,583.6162
01/21/20211,583.79631,619.60771,540.24671,574.0787
01/24/20211,592.61411,594.41361,558.69221,565.6206
01/25/20211,563.73111,584.33611,529.80931,543.1261
01/26/20211,543.30611,601.3421,465.74491,465.7449
01/27/20211,435.15231,496.15741,396.37171,496.1574
01/28/20211,476.36231,561.12181,456.74691,511.6337
01/31/20211,529.62941,547.62511,493.63821,494.5379
02/01/20211,503.44561,537.72731,493.63821,502.0961
02/02/20211,516.13251,516.22261,489.22921,502.636
02/03/20211,502.6361,619.51771,501.73621,593.334
02/04/20211,619.60771,628.60541,560.04191,570.7493
02/07/20211,589.82471,610.071,530.07921,530.0792
02/08/20211,534.12831,565.62061,530.16931,534.1283
02/09/20211,545.37561,564.72091,523.33091,529.3595
02/10/20211,530.61921,546.72531,519.19191,523.5108
02/11/20211,526.03021,526.03021,501.73621,504.6153
02/14/20211,511.72381,547.80491,502.6361,541.9564
02/15/20211,548.70481,552.12391,471.77341,499.9365
02/16/20211,524.23061,528.18971,484.82031,500.1166
02/17/20211,485.54021,511.63371,474.83271,482.3908
02/18/20211,483.74061,491.38871,463.94531,470.3337
02/21/20211,470.69361,501.64611,448.73911,452.2481
02/22/20211,453.14781,461.60581,381.25541,394.662
02/23/20211,393.76231,435.15231,340.67521,359.5705
02/24/20211,384.76451,406.17941,318.63051,375.9467
02/25/20211,325.37881,390.7031,318.18071,390.4331
02/28/20211,412.65761,464.12511,391.96281,457.6469
03/01/20211,457.64691,462.05581,385.57441,393.1323
03/02/20211,416.25681,416.97661,372.16761,378.466
03/03/20211,379.36581,421.38571,363.16971,410.4983
03/04/20211,404.55961,408.78861,372.16761,387.7338
03/07/20211,394.57221,398.80111,352.55221,356.1515
03/08/20211,367.66861,369.19831,340.67521,357.8609
03/09/20211,358.67091,493.63821,350.57271,445.2298
03/10/20211,448.64911,455.21741,372.16761,373.6971
03/11/20211,373.69711,436.86181,373.06731,399.1609
03/14/20211,399.16091,485.991,386.56411,468.984
03/15/20211,484.10031,519.91171,441.45081,445.9498
03/16/20211,446.57951,499.03681,425.70461,480.1414
03/17/20211,484.64021,564.0011,471.14361,518.9219
03/18/20211,518.92191,559.23221,477.4421,551.6741
03/21/20211,484.64021,511.63371,396.55171,396.5517
03/22/20211,358.67091,529.62941,277.69031,529.6294
03/23/20211,540.42671,642.10211,540.42671,628.5154
03/24/20211,655.50891,708.6861,500.92621,500.9262
03/25/20211,530.9791,534.80651,402.05951,472.5404
03/28/20211,465.63251,477.02141,426.42441,439.4938
03/29/20211,437.72011,509.50811,409.62111,481.5023
03/30/20211,496.43861,512.30851,466.56591,474.0342
03/31/20211,479.63531,501.01291,475.24781,497.4655
04/01/20211,502.97331,530.9791,489.90411,512.3085
04/04/20211,514.17561,529.76551,495.50531,503.6268
04/05/20211,505.77391,517.06951,474.96761,476.8347
04/06/20211,476.83471,483.64931,434.82621,447.0553
04/07/20211,448.82891,472.16711,423.62391,441.6407
04/08/20211,441.64071,452.74971,377.04111,421.8502
04/11/20211,414.6621,414.6621,365.74541,369.4795
04/12/20211,379.74821,381.61521,314.49491,332.1385
04/13/20211,356.411,395.80481,350.90231,366.1188
04/14/20211,366.9591,369.47951,308.98711,334.4723
04/15/20211,335.49931,335.49931,313.65461,325.3238
04/18/20211,322.80321,334.75231,251.85541,256.243
04/19/20211,256.2431,256.5231,190.24291,204.2457
04/20/20211,205.73941,230.38441,144.87361,165.0377
04/21/20211,148.23431,174.37291,092.22291,166.8114
04/25/20211,176.23991,255.58961,176.23991,250.6418
04/26/20211,260.35041,322.80321,260.25721,305.6264
04/27/20211,316.26861,320.18931,258.95021,265.2982
04/28/20211,277.9941,353.51611,277.9941,320.0026
04/29/20211,306.93331,334.93911,296.7581,330.2714
05/02/20211,334.84571,375.92081,330.55151,357.3437
05/03/20211,357.34371,366.67891,316.45531,324.6703
05/04/20211,325.60381,343.43411,288.8231,289.2897
05/05/20211,291.9971,292.18371,250.08181,258.5768
05/06/20211,269.59241,286.2091,227.58391,263.8046
05/09/20211,264.17791,284.34211,250.92191,266.7918
05/10/20211,263.71111,263.8981,210.59371,248.7748
05/11/20211,252.7891,273.69991,232.25131,248.4948
05/16/20211,251.10871,295.7311,248.96161,295.731
05/17/20211,306.84011,346.23471,283.59531,293.864
05/19/20211,297.59811,300.95881,255.58961,263.9912
05/20/20211,263.99121,273.04651,240.65311,242.5202
05/23/20211,242.52021,249.8951,227.67721,231.9714
05/24/20211,238.78611,240.65311,178.01361,180.9076
05/25/20211,200.23141,202.37871,156.72941,195.0974
05/26/20211,197.4311,197.4311,176.23991,179.1339
05/27/20211,180.90761,180.90761,152.9021,167.8382
05/30/20211,166.43811,175.58651,152.9021,155.1424
05/31/20211,162.23711,185.38861,155.70251,166.9048
06/01/20211,158.50311,165.78461,149.35451,155.5157
06/02/20211,157.00941,174.37291,153.46211,164.1042
06/03/20211,167.09151,168.67851,154.39551,155.8892
06/06/20211,155.88921,176.23991,151.96831,158.7832
06/07/20211,164.66441,164.66441,155.88921,157.5694
06/08/20211,159.43671,181.74781,158.50311,170.6389
06/09/20211,178.1071,268.65891,173.90611,241.68
06/10/20211,241.681,247.37441,201.25841,205.8328
06/13/20211,206.11271,209.84681,171.57231,175.2131
06/14/20211,175.21311,230.10441,173.53281,197.5244
06/15/20211,194.91051,203.12541,170.63891,174.3729
06/16/20211,170.35881,174.46621,155.79591,167.4649
06/17/20211,172.22581,199.48471,160.371,168.7718
06/20/20211,166.90481,166.90481,138.89911,163.6376
06/21/20211,166.62471,173.90611,157.66291,161.2103
06/22/20211,159.15651,199.39141,159.15651,185.5753
06/23/20211,182.77471,194.91051,167.37151,170.6389
06/24/20211,172.03921,181.65451,162.33061,162.7972
06/27/20211,162.9841,178.1071,134.79151,139.1791
06/28/20211,139.55251,144.40691,117.4281,128.0702
06/29/20211,129.56381,150.94151,120.22861,128.7237
06/30/20211,134.97841,166.25131,131.4311,154.7689
07/01/20211,159.43671,203.68561,146.36721,180.9076
07/04/20211,178.76051,239.15951,171.66571,226.6503
07/05/20211,231.50451,251.76211,193.9771,194.9105
07/06/20211,194.91051,217.40841,184.1751,213.5811
07/07/20211,214.88781,226.65031,179.50741,181.001
07/08/20211,181.93451,190.05611,165.31781,176.2399
07/11/20211,176.23991,179.22731,134.23151,137.6855
07/12/20211,141.69951,149.54131,131.05751,134.5114
07/13/20211,139.83261,153.55541,137.96551,150.1014
07/15/20211,159.43671,198.64461,152.9021,194.9105
07/18/20211,185.76191,215.91481,174.65311,207.9798
07/25/20211,209.84681,230.38441,180.62751,180.7209
07/26/20211,181.2811,197.89781,172.31921,178.8539
07/27/20211,181.2811,204.24571,178.1071,183.6148
07/28/20211,194.91051,201.63191,186.3221,191.4565
07/29/20211,188.28241,191.92321,183.05471,191.083
08/01/20211,192.48341,200.79161,191.17641,194.5371
08/02/20211,194.63031,202.4721,191.64311,196.6842
08/03/20211,196.87091,246.25431,196.68421,218.342
08/04/20211,212.64741,232.25131,206.11271,227.4905
08/05/20211,227.58391,258.39011,223.47641,255.7763
08/08/20211,256.61641,273.32651,246.25431,246.2543
08/09/20211,249.05491,279.58111,248.12121,270.9926
08/10/20211,271.64611,283.59531,209.00671,210.8737
08/11/20211,221.98261,229.73091,214.79461,221.0491
08/12/20211,220.95581,235.05191,213.58111,231.7847
08/15/20211,232.71811,255.58961,232.71811,240.1864
08/16/20211,240.27981,244.38731,205.6461,206.2996
08/17/20211,206.76621,211.80731,179.04061,181.8411
08/18/20211,181.84111,183.42811,168.11841,171.5723
08/19/20211,171.57231,185.4821,168.21171,171.199
08/22/20211,179.97411,200.51161,171.57231,195.0974
08/23/20211,195.84391,203.7791,168.67851,168.8652
08/24/20211,170.07871,177.45361,137.12541,137.2187
08/25/20211,137.21871,146.8341,133.11121,135.1649
08/26/20211,138.05891,152.43521,126.85651,146.3672
08/30/20211,148.79441,161.30371,147.39411,149.7279
08/31/20211,151.96831,154.11561,145.06031,149.2612
09/01/20211,149.44781,160.74351,147.30081,147.7676
09/02/20211,147.95431,158.40971,145.5271,148.2343
09/05/20211,148.79441,162.23711,145.90051,153.742
09/06/20211,155.51571,156.3561,134.32481,135.445
09/07/20211,135.7251,138.99241,120.41541,120.4154
09/08/20211,120.32191,135.81841,117.14791,134.2315
09/09/20211,134.88491,138.89911,123.58931,125.8296
09/12/20211,126.76331,134.23151,117.89471,118.5482
09/13/20211,118.54821,123.77611,098.75751,104.6388
09/14/20211,104.63881,134.88491,098.47741,121.2554
09/15/20211,124.52271,126.66991,105.29241,107.1592
09/16/20211,114.16081,118.36161,095.30341,103.2385
09/19/20211,096.79721,096.79721,064.21721,073.0857
09/20/20211,073.08571,079.43361,058.98941,060.9497
09/21/20211,062.53691,082.9811,055.81541,066.3643
09/22/20211,073.55241,139.83261,060.4831,128.0702
09/23/20211,122.93581,165.41121,103.42511,138.7123
09/26/20211,140.76611,162.23711,108.55951,108.8396
09/27/20211,106.97261,108.74621,082.9811,083.8212
09/28/20211,085.22131,108.09281,082.9811,083.6344
09/29/20211,087.36861,097.5441,074.57931,079.1536
09/30/20211,079.15361,091.75621,076.07291,080.3672
10/03/20211,080.36721,085.50151,069.35151,071.7787
10/04/20211,072.6191,072.89881,058.6161,058.896
10/05/20211,057.49591,057.49591,008.20571,032.3839
10/06/20211,036.21151,052.08131,036.21151,043.5861
10/07/20211,050.77441,051.52121,039.01211,045.5466
10/10/20211,045.54661,079.43361,036.21151,063.2836
10/11/20211,059.64281,091.28941,054.78851,067.9512
10/12/20211,068.4181,119.29511,068.4181,101.558
10/13/20211,097.8241,115.56091,073.08571,075.4195
10/14/20211,077.00641,101.37141,073.55241,087.6486
10/17/20211,096.42361,133.2981,087.55511,095.4902
10/18/20211,097.8241,112.57371,089.42231,096.2371
10/19/20211,099.6911,114.44071,093.52971,110.0532
10/20/20211,110.42651,138.89911,101.5581,138.8991
10/21/20211,138.89911,160.371,131.80421,151.2215
10/24/20211,146.64731,170.9191,129.65711,151.3149
10/25/20211,152.99531,166.81141,151.96831,154.7689
10/26/20211,156.6361,226.8371,154.86231,210.3136
10/27/20211,218.24861,228.51731,205.17931,206.0194
10/31/20211,207.13961,249.61491,207.13961,225.7167
11/01/20211,226.46361,234.86531,204.24571,206.7662
11/02/20211,207.04631,222.44961,165.50441,219.0888
11/03/20211,224.31651,234.58521,219.08881,226.6503
11/04/20211,231.22451,344.27431,220.4891,336.0593
11/07/20211,317.01541,356.31671,288.54291,310.6675
11/08/20211,313.28131,377.41441,309.26711,357.5303
11/09/20211,355.00981,372.281,324.01681,324.0168
11/10/20211,324.01681,345.76781,295.82441,296.4778
11/11/20211,301.33221,336.33931,301.33221,327.4709
11/14/20211,336.8061,419.23631,330.27141,412.4216
11/15/20211,410.9281,431.74551,389.08341,392.3507
11/16/20211,393.75121,410.9281,386.28281,404.9534
11/17/20211,404.95341,424.09061,372.37341,381.9887
11/18/20211,393.75121,470.581,389.17681,442.481
11/21/20211,451.81621,511.37511,451.81621,487.6636
11/22/20211,496.43861,507.36081,451.62951,493.4514
11/23/20211,503.25351,599.12631,503.25351,586.9905
11/24/20211,587.45721,610.32861,544.98181,558.4247
11/25/20211,556.18421,623.3981,533.12621,590.7245
11/28/20211,596.79251,631.98631,591.65811,605.1942
11/29/20211,606.12781,623.30461,573.08091,596.3258
11/30/20211,599.49971,610.32861,579.80231,596.7925
12/01/20211,598.37951,620.69071,589.69771,590.7245
12/02/20211,606.96791,619.19711,591.3781,600.9933
12/05/20211,633.66671,761.09271,614.99631,761.0927
12/06/20211,787.88481,926.04641,785.5511,790.1253
12/07/20211,798.90031,856.77891,789.56521,843.7095
12/08/20211,857.71231,902.70821,811.03621,813.4633
12/09/20211,814.77031,875.44931,796.65991,848.7505
12/12/20211,859.95291,886.27831,836.24141,836.2414
12/13/20211,848.37711,932.39421,810.38261,877.3165
12/14/20211,898.78742,005.20931,868.54121,997.7409
12/15/20212,025.74662,035.0821,932.20761,986.3519
12/16/20212,005.48922,067.75511,787.79151,787.7915
12/19/20211,680.43631,841.74911,610.9821,718.6173
12/20/20211,773.69531,827.83971,573.6411,607.528
12/21/20211,607.5281,645.05561,545.54191,573.1743
12/22/20211,610.32861,620.22391,498.39911,570.2803
12/23/20211,585.96351,652.33721,568.22661,652.3372
12/26/20211,666.341,684.07691,615.64971,631.7996
12/27/20211,643.46871,717.59041,619.66381,626.0117
12/28/20211,627.97231,647.38941,591.56471,642.0685
12/29/20211,657.00471,669.98081,617.79691,621.5309
12/30/20211,624.33151,658.87181,615.92971,641.1348