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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12,259.5605
CLOSE 12,213.8054

Low

LOW 8,883.9431

High

HIGH 18,203.147
DATEOPENHIGHLOWCLOSE
01/01/202410,323.915210,994.908110,291.845710,696.4149
01/02/202410,696.414910,701.34879,870.00839,971.1506
01/03/20249,985.951910,262.24319,985.951910,183.3027
01/04/202410,262.243110,360.918510,141.365710,284.4451
01/07/202410,301.713210,548.401810,244.974910,434.925
01/08/202410,511.398510,531.13369,837.93889,862.6076
01/09/20249,847.806410,047.62419,739.26349,914.4123
01/10/20249,966.216910,553.33559,958.816210,491.6635
01/11/202410,605.140110,676.679910,163.567710,459.5939
01/14/202410,469.461510,642.143410,126.564410,126.5644
01/15/202410,129.031210,656.944810,064.892310,545.9349
01/16/202410,528.666710,753.153310,417.656910,528.6667
01/17/202410,684.080511,076.315210,558.269310,735.8851
01/18/202410,765.487710,913.500810,612.540810,632.2758
01/21/202410,607.60710,718.616810,360.918510,360.9185
01/22/202410,560.736210,772.888310,215.372210,277.0444
01/23/202410,311.580810,429.991310,166.034610,296.7795
01/24/202410,360.918510,541.001110,333.782710,462.0608
01/25/202410,494.130310,686.547310,479.328910,548.4018
01/28/202410,642.143410,755.620210,496.597210,656.9448
01/29/202410,669.279211,231.72910,501.53111,110.8516
01/30/202411,110.851611,246.530410,804.957810,804.9578
01/31/202410,854.295611,535.155910,841.961211,436.4805
02/01/202411,643.698912,578.648411,527.755212,578.6484
02/04/202412,536.711413,296.51212,465.171713,022.6878
02/05/202413,054.757313,454.392812,795.734313,321.1809
02/06/202413,844.160614,061.246513,109.028813,109.0288
02/07/202413,173.167813,997.107513,042.422913,535.7999
02/08/202413,765.220313,849.094413,412.455713,846.6275
02/11/202414,396.74314,912.32214,298.067514,571.8918
02/12/202414,606.428214,764.308814,219.127214,288.2
02/13/202414,347.405214,623.696414,113.051114,381.9416
02/14/202414,525.02115,358.828214,455.948214,939.4577
02/15/202415,062.80215,072.669614,463.348814,534.8885
02/18/202415,242.884615,242.884614,056.312814,140.1868
02/19/202414,258.597314,529.954713,762.753414,310.402
02/20/202414,364.673414,734.706314,209.259714,406.6105
02/21/202414,505.285914,944.391514,438.6814,515.1535
02/22/202414,603.961315,070.202614,411.544214,784.0439
02/25/202414,811.179715,141.742314,653.29914,776.6433
02/26/202414,875.318715,223.149514,599.027514,603.9613
02/27/202414,653.29915,936.079414,606.428215,578.381
02/28/202415,694.324617,134.985715,590.715417,134.9857
02/29/202417,245.995517,660.432216,942.568717,181.8565
03/03/202417,157.187617,181.856515,464.904215,464.9042
03/04/202415,413.099715,943.4814,941.924615,415.5666
03/05/202415,415.566615,728.861114,801.312214,845.7161
03/06/202414,899.987615,299.622914,899.987615,072.6696
03/07/202415,196.013815,492.0414,885.186215,070.2026
03/10/202415,270.020415,598.116115,168.87815,294.6892
03/11/202415,575.914215,686.92414,865.451215,057.8682
03/12/202415,057.868215,393.364614,747.040715,057.8682
03/13/202415,077.603315,348.960714,618.762614,751.9744
03/14/202414,811.179714,969.060314,618.762614,668.1004
03/17/202414,779.110214,825.98113,950.236714,105.6504
03/18/202414,061.246514,320.269513,893.498314,182.1239
03/19/202414,204.325915,001.129814,154.988214,803.779
03/20/202414,914.788815,304.556814,702.636714,702.6367
03/21/202414,870.384916,002.685314,858.050515,593.1823
03/24/202415,630.185716,219.771315,393.364615,541.3777
03/25/202415,541.377715,684.457114,436.213114,702.6367
03/26/202414,722.371814,801.312214,258.597314,307.9351
03/27/202414,399.209814,870.384914,372.074114,724.8387
03/28/202415,373.629515,783.132514,808.712715,610.4505
03/31/202415,610.450515,610.450514,455.948214,719.9049
04/01/202414,801.312215,196.013814,534.888514,559.5574
04/02/202414,722.371814,722.371814,159.921914,179.657
04/03/202414,238.862214,431.279313,952.703614,061.2465
04/04/202414,135.253115,467.371214,135.253115,467.3712
04/07/202415,516.708916,752.618415,245.351516,725.4827
04/08/202416,774.820417,014.108316,222.238116,222.2381
04/14/202416,219.771317,031.376515,886.741716,429.4565
04/15/202416,380.118716,676.14515,807.801416,116.162
04/16/202416,380.118716,557.734515,985.417116,165.4998
04/17/202416,261.708217,070.846616,232.105716,705.7476
04/18/202416,577.469617,080.714216,375.18516,577.4696
04/21/202416,794.555517,026.442716,089.026316,089.0263
04/23/202416,281.443316,308.579115,743.662315,906.4768
04/24/202415,908.943616,281.443315,830.003315,911.4105
04/25/202416,019.953516,084.092515,538.910815,627.7187
04/28/202415,800.400716,814.290615,763.397416,419.5889
04/29/202416,370.251217,544.488716,281.443317,268.1974
05/01/202417,307.667618,203.14717,088.114917,120.1844
05/02/202417,270.664417,440.879416,456.592216,602.1385
05/05/202416,646.542416,908.032216,456.592216,528.1319
05/06/202415,681.990215,768.331214,875.318714,875.3187
05/07/202414,505.285915,487.106314,465.815714,983.8616
05/08/202415,092.404615,092.404614,233.928514,505.2859
05/09/202414,500.352114,934.523914,307.935114,673.0341
05/12/202414,680.434814,796.378313,819.491813,819.4918
05/13/202413,824.425514,177.190213,824.425514,011.9089
05/14/202414,011.908914,391.809113,992.173814,108.1173
05/15/202414,199.392114,273.398713,493.862913,814.558
05/16/202413,836.7613,992.173813,772.62113,819.4918
05/19/202413,955.170413,955.170413,543.200613,755.3527
05/20/202413,765.220313,942.83613,636.942213,636.9422
05/21/202413,664.07814,147.587513,636.942213,962.5711
05/22/202414,048.912114,209.259713,765.220313,910.7665
05/23/202413,962.571114,258.597313,814.55813,883.6308
05/26/202413,893.498314,011.908913,326.114713,377.9193
05/27/202413,375.452413,617.207113,247.174413,417.3894
05/28/202413,519.800413,547.143212,798.943212,933.1718
05/29/202412,935.657513,102.200312,699.514612,836.2289
05/30/202412,890.914613,084.800312,726.857512,796.4575
06/02/202412,806.400312,925.714612,508.114612,617.486
06/03/202412,622.457512,811.371812,319.200312,523.0289
06/04/202412,736.800312,739.28611,976.171712,383.8289
06/05/202412,376.371812,555.343212,284.400312,284.4003
06/06/202412,319.200312,418.628912,105.428912,137.7432
06/09/202412,125.314612,229.714611,874.257512,093.0003
06/10/202412,080.571712,279.428912,013.457512,122.8289
06/11/202412,122.828912,893.400311,891.657512,085.5432
06/12/202412,140.228912,647.314612,140.228912,615.0003
06/13/202412,716.914612,726.857512,271.971812,326.6575
06/19/202412,547.88613,370.657512,441.000313,323.4289
06/20/202413,345.800414,118.857513,276.200313,343.3146
06/23/202413,343.314613,569.514612,627.428912,726.8575
06/24/202412,736.800312,746.743212,344.057512,612.5146
06/25/202412,627.428912,726.857512,199.88612,199.886
06/26/202412,264.514612,431.057512,140.228912,386.3146
06/27/202412,433.543212,836.228912,281.914612,537.9432
06/30/202412,716.914612,716.914611,593.371711,762.4003
07/01/202411,809.628912,227.228911,725.114612,227.2289
07/02/202412,227.228912,329.143211,911.543212,281.9146
07/03/202412,411.171812,885.943212,378.857512,721.886
07/04/202412,711.943213,074.857512,602.571812,821.3146
07/07/202412,851.143213,030.114612,672.171812,697.0289
07/08/202412,702.000312,803.914612,388.800312,465.8575
07/09/202412,453.428912,597.600312,319.200312,344.0575
07/10/202412,436.028912,928.200312,396.257512,861.0861
07/11/202412,861.086112,925.714612,572.743212,756.686
07/15/202412,846.171813,104.686112,677.143212,811.3718
07/16/202412,816.343212,925.714612,647.314612,647.3146
07/17/202412,736.800312,925.714612,694.543212,913.2861
07/18/202412,915.771812,938.143212,662.228912,684.6003
07/21/202412,813.857513,671.428912,761.657513,266.2575
07/22/202413,271.228913,542.171813,149.428913,194.1718
07/23/202413,216.543213,969.714713,124.571813,820.5718
07/24/202413,818.086114,009.486113,343.314613,353.2575
07/25/202413,425.343213,519.800412,985.371812,985.3718
07/28/202412,925.714612,958.028912,329.143212,349.0289
07/29/202412,373.88612,602.571812,254.571812,378.8575
07/30/202412,244.628912,383.828911,986.114612,147.686
07/31/202412,269.48612,475.800312,209.828912,276.9432
08/01/202412,028.371712,155.143211,787.257511,881.7146
08/04/202410,738.28611,305.028910,738.28610,937.1431
08/05/202411,285.143211,344.800310,795.457410,907.3146
08/06/202410,966.971711,081.314610,783.028910,942.1146
08/07/202410,897.371711,061.428910,855.114610,897.3717
08/08/202410,996.800311,031.600310,628.914610,643.8289
08/11/202410,653.771710,957.028910,536.943110,536.9431
08/12/202410,536.943111,031.600310,440.000310,633.886
08/13/202410,708.457410,775.571710,440.000310,440.0003
08/14/202410,469.828810,688.571710,136.743110,688.5717
08/15/202410,783.028910,788.000310,459.88610,459.886
08/18/202410,527.000310,609.028910,360.457410,609.0289
08/19/202410,534.457410,596.600310,390.28610,410.1717
08/20/202410,412.657410,499.657410,323.171710,360.4574
08/21/202410,375.371710,618.971710,375.371710,497.1717
08/22/202410,596.600310,633.88610,067.143110,069.6288
08/25/202410,079.571710,183.97179,778.80039,843.4288
08/26/20249,786.257410,166.57179,786.257410,089.5146
08/27/202410,042.28610,176.514610,014.943110,096.9717
08/28/202410,101.943110,308.257410,072.114610,072.1146
09/01/202410,141.714610,882.457410,141.714610,698.5146
09/02/202410,797.943111,083.800310,549.371710,618.9717
09/03/202410,499.657410,631.400310,392.771710,499.6574
09/04/202410,544.400310,994.314610,544.400310,785.5146
09/05/202410,810.371710,845.171710,514.571710,546.886
09/08/202410,546.88610,723.371710,440.000310,502.1431
09/09/202410,638.857411,006.743110,512.08610,614.0003
09/10/202410,663.714610,681.114610,161.600310,161.6003
09/11/202410,360.457410,365.42889,972.68610,226.2288
09/12/202410,288.371711,096.228910,206.343111,051.486
09/15/202411,051.48611,347.28610,937.143111,041.5431
09/16/202411,041.543111,185.714610,879.971710,984.3717
09/17/202410,986.857411,049.000310,696.028910,770.6003
09/18/202410,778.057411,160.857410,778.057411,034.086
09/19/202411,051.48611,106.171710,773.08610,773.086
09/22/202410,807.88610,904.828910,614.000310,638.8574
09/23/202410,666.200310,907.314610,581.68610,718.4003
09/24/202410,653.771710,865.057410,308.257410,333.1146
09/25/202410,420.114610,646.314610,390.28610,449.9431
09/26/202410,504.628810,986.857410,425.08610,904.8289
09/29/202410,835.228911,121.08610,681.114610,738.286
09/30/202410,738.28610,827.77179,955.28610,176.5146
10/01/202410,042.28610,129.2869,848.40039,853.3717
10/02/20249,920.48610,067.14319,756.42889,783.7717
10/03/20249,843.42889,957.77179,579.94319,942.8574
10/06/20249,960.257410,054.71469,773.82889,793.7145
10/07/20249,813.60039,870.77179,652.02889,674.4003
10/08/20249,709.20039,806.14319,565.02889,706.7145
10/09/20249,706.714510,096.97179,415.8869,415.886
10/10/20249,460.62889,502.8869,182.22889,214.5431
10/13/20249,241.8869,296.57178,883.94318,941.1145
10/14/20248,958.51459,430.80028,958.51459,363.686
10/15/20249,363.6869,579.94319,274.20029,473.0574
10/16/20249,473.05749,704.22889,418.37179,674.4003
10/17/20249,696.771710,275.94319,696.77179,848.4003
10/20/20249,992.571710,106.91469,885.6869,957.7717
10/21/20249,962.743110,037.31459,756.42889,932.9145
10/22/20249,932.914510,005.00039,661.97179,716.6574
10/23/20249,753.943110,079.57179,753.943110,039.8003
10/24/202410,037.314510,116.85749,937.88610,069.6288
10/27/202410,539.428811,076.343110,539.428811,076.3431
10/29/202411,334.857411,583.428910,788.000310,937.1431
10/30/202410,934.657411,046.514610,730.828910,884.9431
10/31/202410,909.800310,986.857410,812.857410,875.0003
11/03/202411,160.857411,401.971711,056.457411,205.6003
11/04/202411,205.600311,260.28610,773.08610,847.6574
11/05/202410,887.428911,036.571710,688.571710,937.1431
11/06/202410,929.68611,488.971710,922.228911,486.486
11/07/202411,533.714611,799.68611,429.314611,752.4575
11/10/202411,605.800311,712.68611,541.171711,623.2003
11/11/202411,434.28611,518.800311,036.571711,078.8289
11/12/202411,011.714611,071.371710,845.171710,899.8574
11/13/202410,971.943111,076.343110,919.743110,989.3431
11/14/202411,034.08611,126.057410,860.08610,949.5717
11/17/202410,937.143111,235.428910,892.400311,011.7146
11/18/202411,036.571711,063.914610,519.543110,638.8574
11/19/202410,636.371710,691.057410,275.943110,290.8574
11/20/202410,382.828810,559.314610,290.857410,524.5146
11/21/202410,576.714610,728.343110,507.114610,698.5146
11/24/202410,827.771711,011.714610,800.428910,877.486
11/25/202410,927.200310,927.200310,596.600310,825.286
11/26/202410,852.628910,984.371710,758.171710,847.6574
11/27/202410,934.657410,934.657410,571.743110,626.4289
11/28/202410,628.914610,678.628910,489.714610,574.2288
12/01/202410,559.314610,611.514610,440.000310,519.5431
12/02/202410,551.857410,643.828910,502.143110,514.5717
12/03/202410,539.428810,594.114610,350.514610,370.4003
12/04/202410,405.200310,636.371710,397.743110,519.5431
12/05/202410,589.143110,618.971710,489.714610,581.686
12/08/202410,656.257411,041.543110,638.857410,939.6289
12/09/202410,919.743110,937.143110,534.457410,559.3146
12/10/202410,559.314610,633.88610,390.28610,422.6003
12/11/202410,452.428810,591.628810,288.371710,469.8288
12/12/202410,440.000310,467.343110,350.514610,432.5431
12/15/202410,440.000310,489.714610,335.600310,340.5717
12/16/202410,422.600310,440.000310,131.771710,241.1431
12/17/202410,243.628810,290.857410,131.771710,139.2288
12/18/202410,111.88610,191.428810,009.971710,034.8288
12/19/202410,044.771710,151.65749,913.028810,141.7146
12/22/202410,139.228810,154.14319,883.20039,888.1717
12/23/20249,905.57179,980.14319,816.0869,870.7717
12/24/20249,942.85749,990.0869,893.14319,940.3717
12/25/20249,977.657410,019.91459,853.37179,865.8003
12/26/20249,880.714510,007.4869,880.71459,918.0003
12/29/20249,940.37179,975.17179,850.8869,870.7717
12/30/20249,878.22889,942.85749,400.97179,751.4574