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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,365.5395
CLOSE 2,368.7185

Low

LOW 1,471.7937

High

HIGH 6,383.5037
DATEOPENHIGHLOWCLOSE
01/02/20221,643.93541,691.2651,638.33421,680.3429
01/03/20221,693.41221,795.07291,673.90161,731.6866
01/04/20221,736.35441,753.81121,667.36691,667.4601
01/05/20221,667.46011,675.67531,650.47021,653.8308
01/06/20221,659.89871,677.54221,631.05291,657.0047
01/09/20221,667.18011,689.67821,657.84491,657.8449
01/10/20221,664.09951,671.94121,637.30741,642.0685
01/11/20221,685.01051,722.35151,649.44321,653.2707
01/12/20221,651.40361,664.65961,638.33421,640.388
01/13/20221,640.20141,701.53381,634.04011,688.7445
01/16/20221,689.67821,701.81391,671.19441,685.0105
01/17/20221,682.58321,697.42641,600.24641,600.2464
01/18/20221,600.05981,628.99911,585.49681,628.7191
01/19/20221,633.761,652.24381,586.0571,621.0641
01/20/20221,624.42481,624.42481,600.33991,610.3286
01/23/20221,610.23531,610.23531,522.67071,523.9776
01/24/20221,523.97761,530.9791,471.79371,514.1756
01/25/20221,516.97611,542.18131,504.65361,516.9761
01/26/20221,500.63951,570.46711,482.71591,570.4671
01/27/20221,586.0571,616.02321,571.12051,610.2353
01/30/20221,631.70631,649.53661,624.61151,629.1857
01/31/20221,645.70911,658.03161,628.43891,632.8265
02/01/20221,634.22681,647.10951,590.91131,604.4474
02/02/20221,601.55341,629.27921,585.87031,589.231
02/03/20221,593.52521,598.37951,553.47691,557.5844
02/06/20221,554.31731,572.98761,515.10921,570.1872
02/07/20221,570.65381,592.59161,565.05281,572.0541
02/08/20221,582.32291,624.89161,582.32291,623.398
02/09/20221,631.6131,637.40081,599.49971,599.4997
02/10/20221,587.9241,759.41241,577.65521,734.394
02/13/20221,718.99081,820.37141,662.60591,757.8253
02/14/20221,771.64151,789.56521,719.5511,723.285
02/15/20221,736.35441,752.03751,649.81671,707.415
02/16/20221,727.95271,727.95271,661.76581,667.7402
02/17/20221,679.22261,746.15631,675.20851,701.8139
02/20/20221,720.85791,731.87351,676.32881,701.8139
02/21/20221,634.22681,698.82671,634.22681,694.1591
02/22/20221,718.52411,721.23121,689.77151,692.6653
02/23/20221,599.49971,648.13631,523.41761,523.4176
02/24/20221,550.58291,675.67531,550.58291,675.6753
02/27/20221,671.00761,724.68521,629.09241,658.4983
02/28/20221,685.19731,689.86481,615.92971,644.869
03/01/20221,642.90851,644.8691,575.78831,579.2421
03/02/20221,591.65811,722.35151,583.90981,615.2762
03/03/20221,602.4871,634.41351,581.38941,598.0061
03/06/20221,582.32291,595.76561,565.51951,581.2959
03/07/20221,565.51951,596.32581,565.51951,584.3765
03/08/20221,596.32581,641.13481,595.39221,609.2083
03/09/20221,632.73311,632.73311,586.99051,587.0839
03/10/20221,587.08391,625.73181,585.31031,606.6879
03/13/20221,615.92971,633.66671,608.55481,626.1986
03/14/20221,626.29191,636.46741,607.99471,607.9947
03/15/20221,614.99631,650.28341,607.99471,629.8393
03/16/20221,637.49421,656.07141,636.46741,653.2707
03/17/20221,657.09821,679.40931,630.67941,642.0685
03/20/20221,648.6031,670.91431,647.94961,662.2325
03/21/20221,662.32581,740.08831,662.32581,727.1124
03/22/20221,731.68661,738.50141,677.54221,687.3444
03/23/20221,693.31881,715.72341,633.761,645.8025
03/24/20221,645.80251,661.5791,635.3471,649.5366
03/27/20221,652.33721,655.88461,640.29481,640.2948
03/28/20221,645.80251,648.04291,638.42761,638.801
03/29/20221,641.04151,650.47021,639.26791,642.2551
03/30/20221,655.31381,778.82351,650.10851,747.7804
03/31/20221,749.95731,755.54131,694.0231,694.023
04/03/20221,698.84981,705.47491,684.65321,690.4265
04/04/20221,693.17131,741.72321,693.17131,712.9517
04/05/20221,715.88571,727.14821,693.17131,693.2658
04/06/20221,712.95171,722.41611,700.74271,705.2857
04/07/20221,713.04641,752.60731,707.74631,711.1534
04/10/20221,711.15341,723.7411,709.35531,717.8731
04/11/20221,717.87311,738.60011,709.73391,730.0821
04/12/20221,741.43931,768.88591,705.47491,713.3302
04/13/20221,722.51071,738.12691,718.91411,724.4036
04/14/20221,731.21791,767.37171,727.33751,752.418
04/17/20221,760.36811,831.35061,753.74311,824.4418
04/18/20221,831.35061,842.42391,748.06451,765.1002
04/19/20221,770.2111,836.08281,769.83251,821.8863
04/20/20221,834.18991,835.60961,798.22551,812.4219
04/21/20221,806.36471,840.81511,739.54661,756.5823
04/24/20221,755.44661,755.44661,721.75351,725.3499
04/25/20221,725.53941,754.78421,699.8911,708.3141
04/26/20221,717.68391,722.51071,694.21231,703.582
04/27/20221,724.21441,739.54661,708.21951,713.5195
04/28/20221,730.52641,768.44241,722.65161,760.6648
05/04/20221,782.05341,793.71981,745.69281,751.915
05/05/20221,749.97051,776.22011,732.0821,774.3729
05/08/20221,779.13671,823.7611,764.55361,817.2472
05/09/20221,815.20561,815.20561,772.13691,779.1367
05/10/20221,779.13671,781.27551,728.77641,728.7764
05/11/20221,728.5821,728.5821,642.63911,660.5277
05/12/20221,679.58291,711.66571,669.0831,711.4712
05/15/20221,709.04071,711.08231,652.751,652.75
05/16/20221,667.33311,668.30521,630.2921,658.5833
05/17/20221,657.51381,672.09681,643.61121,643.6112
05/19/20221,652.3611,654.9861,616.77831,616.8756
05/22/20221,628.44481,638.16691,565.25131,596.8482
05/23/20221,599.08421,649.73611,588.0011,621.1533
05/24/20221,630.87541,642.05571,609.5841,633.3058
05/25/20221,637.97241,638.16691,618.72271,633.0142
05/26/20221,633.01421,659.55541,620.27831,625.6255
05/29/20221,640.11131,667.23581,623.6811,655.6666
05/30/20221,661.49981,708.16571,647.01391,678.9994
05/31/20221,683.86051,705.24911,675.11071,678.9994
06/01/20221,682.88841,700.09641,678.99941,684.8328
06/02/20221,686.77711,735.38751,686.77711,725.7627
06/05/20221,737.91521,766.49811,737.33191,749.9705
06/06/20221,759.69261,792.94211,746.08171,776.2201
06/07/20221,781.66441,797.90031,692.80491,693.0965
06/08/20221,695.72151,739.95681,695.72151,730.6237
06/09/20221,732.47091,746.08171,708.26291,720.8044
06/12/20221,720.2211,740.4431,691.44371,725.6654
06/13/20221,735.67911,861.38541,725.08211,841.9412
06/14/20221,847.19111,877.23231,806.35851,817.2472
06/15/20221,823.85821,923.02321,822.8861,872.0797
06/16/20221,895.80141,949.27271,854.87161,949.2727
06/19/20221,958.99482,144.21,950.92552,144.2
06/20/20222,211.76832,327.46082,187.46322,238.6011
06/21/20222,221.49042,461.62532,206.90732,389.4875
06/22/20222,401.34852,500.22192,286.43372,332.3219
06/23/20222,331.64132,484.47212,313.852,443.1534
06/26/20222,442.76452,510.72162,353.71042,354.877
06/27/20222,384.33492,469.40292,384.33492,431.0008
06/28/20222,425.94532,453.06982,191.3522,234.3235
06/29/20222,255.42042,289.35042,148.76942,190.7686
06/30/20222,219.93482,236.07352,168.01912,170.9357
07/03/20222,187.36592,264.26742,149.83882,173.755
07/04/20222,217.60152,226.64312,061.65972,086.3538
07/05/20222,098.31192,169.38022,060.78482,138.8529
07/06/20222,141.76952,196.01862,119.89492,153.436
07/07/20222,153.04712,186.9772,046.88232,119.4087
07/12/20222,133.99192,331.34962,123.39482,294.4058
07/13/20222,319.97492,336.50242,184.54662,198.4492
07/17/20222,187.46322,208.94892,100.35362,142.1584
07/18/20222,148.47782,187.07442,119.31162,147.6027
07/19/20222,148.38042,158.29712,111.43672,120.5754
07/20/20222,120.57542,147.60272,104.92292,123.2004
07/21/20222,129.13092,146.04722,113.86722,129.1309
07/24/20222,129.13092,136.90852,106.77012,106.7701
07/25/20222,106.77012,111.24232,063.02082,063.0208
07/26/20222,063.31242,130.1032,047.27112,082.465
07/27/20222,099.96472,103.85342,062.04862,062.1458
07/28/20222,078.57612,079.54832,061.07642,079.5483
07/31/20222,079.54832,121.64492,071.96512,092.3815
08/01/20222,092.67322,116.49212,067.88192,076.6317
08/02/20222,075.07612,108.61742,070.31242,085.3815
08/03/20222,091.79812,206.90732,087.90932,168.0191
08/04/20222,183.57432,214.68492,160.24152,186.1993
08/07/20222,200.10192,236.07352,196.01862,212.5461
08/08/20222,211.86562,211.86562,158.29712,167.533
08/09/20222,167.04692,274.57282,140.99172,236.0735
08/10/20222,240.93452,250.75382,196.79632,198.2547
08/11/20222,207.78232,274.96172,198.54632,271.0729
08/14/20222,271.55892,352.93272,236.07352,318.711
08/15/20222,320.65542,374.12682,207.97672,326.5859
08/16/20222,307.53062,307.53062,236.07352,277.3922
08/17/20222,283.03112,283.51712,187.46322,236.1707
08/18/20222,236.07352,258.23982,206.90732,226.8374
08/21/20222,225.57362,255.32322,214.19892,227.3236
08/22/20222,236.17072,386.76532,236.17072,332.3219
08/23/20222,381.90442,431.87572,333.2942,344.9606
08/24/20222,362.46022,376.94612,329.21082,332.3219
08/25/20222,338.15512,357.59912,284.68382,292.3642
08/28/20222,285.36442,290.12812,256.19812,262.4202
08/30/20222,262.61472,302.18342,241.90672,241.9067
08/31/20222,235.8792,336.21072,230.1432,274.9617
09/01/20222,285.6562,437.32022,268.54512,349.0438
09/04/20222,384.04322,445.09772,360.80752,360.8075
09/05/20222,378.98772,430.51472,260.37872,382.8766
09/06/20222,430.51472,438.38942,340.2942,344.1827
09/07/20222,361.58522,400.66792,301.21132,310.4472
09/08/20222,331.34962,340.68292,308.40572,314.7249
09/11/20222,328.33582,370.52952,319.58592,326.5859
09/12/20222,347.87722,375.68222,265.23962,265.2396
09/13/20222,265.23962,298.78082,217.7962,257.6565
09/14/20222,260.86472,294.50312,221.49042,238.3096
09/15/20222,244.82342,285.36442,241.12892,285.3644
09/18/20222,313.852,422.7372,289.25312,289.2531
09/19/20222,318.7112,345.73832,280.60052,322.3081
09/20/20222,322.89152,357.59912,301.30852,302.1834
09/21/20222,306.75292,317.73872,285.36442,288.6699
09/22/20222,298.58642,326.68312,258.53142,268.2535
09/25/20222,270.10072,272.33682,196.69922,198.1575
09/26/20222,207.97672,216.43492,163.1582,167.0469
09/27/20222,168.01912,170.54692,113.57562,117.3672
09/28/20222,137.78352,235.8792,088.29812,153.436
09/29/20222,157.61652,254.8372,138.85292,193.6853
10/02/20222,207.87952,259.40642,192.61582,255.0315
10/03/20222,265.23962,270.00352,225.96262,243.8511
10/04/20222,246.76772,348.16872,238.79562,301.8918
10/05/20222,315.50272,338.5442,284.68382,290.7115
10/06/20222,300.72512,519.76322,284.68382,519.7632
10/09/20222,551.74862,721.49592,529.67962,625.928
10/10/20222,625.9282,722.17642,586.45652,712.4544
10/11/20222,717.31532,780.50872,607.45612,621.6503
10/12/20222,650.1362,661.41362,537.45732,546.11
10/13/20222,566.62352,800.63352,559.91522,800.6335
10/16/20222,868.00742,902.03442,736.75952,764.9535
10/17/20222,788.28633,009.3662,743.56492,903.59
10/18/20222,935.96452,993.42182,809.86942,849.6326
10/19/20222,878.70162,919.82592,789.84192,789.8419
10/20/20222,800.052,994.29692,791.88362,896.8818
10/23/20222,916.61763,004.01892,904.07622,926.8257
10/24/20222,942.18662,990.31082,894.74292,899.9929
10/25/20222,915.64543,179.11312,909.42333,166.0856
10/26/20223,166.283,221.98743,091.71193,091.7119
10/27/20223,100.65613,158.69693,067.30953,088.3092
10/30/20223,101.33673,279.25033,090.4483,208.2793
10/31/20223,222.86253,232.58453,130.79453,130.7945
11/01/20223,152.28023,226.16793,146.34983,146.3498
11/02/20223,154.8083,207.20983,122.04473,123.6003
11/03/20223,130.50293,202.44613,111.05883,148.9748
11/06/20223,161.61353,300.93053,156.26633,202.3489
11/07/20223,201.95993,238.70933,106.39223,107.2672
11/08/20223,126.03073,134.39163,008.19943,023.6574
11/09/20223,024.43523,094.04523,024.04633,047.8654
11/10/20223,081.89263,247.16763,077.2263,102.5033
11/13/20223,112.51713,237.2513,106.19783,192.9186
11/14/20223,213.14043,230.73723,080.92033,120.4891
11/15/20223,127.87793,186.79363,057.58743,124.4752
11/16/20223,125.64183,265.63943,038.14333,118.9336
11/17/20223,145.28043,400.77613,145.28043,329.8051
11/20/20223,354.11033,551.4683,320.66633,379.6792
11/21/20223,412.44273,499.94113,320.95793,477.9692
11/22/20223,484.19143,825.72743,480.01093,825.7274
11/23/20223,888.82344,141.5973,825.82454,067.1259
11/24/20224,069.65374,473.79974,069.65374,473.7997
11/27/20224,474.09134,784.90574,257.974,272.1642
11/28/20224,299.77494,593.3814,299.77494,496.9382
11/29/20224,520.75734,879.50124,498.49374,839.6408
11/30/20224,890.19555,079.77564,667.56044,698.5737
12/01/20224,753.89224,836.62694,536.70144,647.0468
12/04/20224,647.04684,673.00474,272.84474,289.3723
12/05/20224,289.37234,420.42564,056.23734,258.2616
12/06/20224,331.95494,420.13394,115.44464,163.4715
12/07/20224,163.47154,261.76164,073.93144,174.2631
12/08/20224,256.41464,591.6314,229.09564,591.631
12/11/20224,948.62514,948.62514,701.58764,763.8087
12/12/20224,763.80874,848.87674,666.68544,715.1985
12/13/20224,756.0314,958.05554,640.43584,680.5879
12/14/20224,783.354,898.3624,627.69994,793.947
12/15/20224,861.02934,891.07054,702.46254,734.1564
12/18/20224,811.44684,846.05734,696.24044,734.9343
12/19/20224,734.93434,819.51624,663.18544,721.615
12/20/20224,763.41985,193.71824,759.04495,193.7182
12/21/20225,332.74355,689.83485,163.38535,258.2726
12/22/20225,257.30045,747.6815,191.57935,681.2794
12/25/20225,794.34696,248.17265,791.23596,049.8426
12/26/20226,231.83966,383.50375,787.05546,076.2867
12/27/20226,163.68796,173.50725,639.76625,689.2515
12/28/20225,735.91746,072.49515,701.50126,027.5791
12/29/20226,129.7586,190.03485,942.12226,020.8709