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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8,403.7527
CLOSE 8,384.4065

Low

LOW 6,800

High

HIGH 10,638.8574
DATEOPENHIGHLOWCLOSE
01/01/20259,773.82889,873.25749,719.14319,781.286
01/02/20259,813.600310,261.02889,813.600310,092.0003
01/05/202510,111.88610,206.343110,002.514510,009.9717
01/06/202510,029.857410,042.2869,863.31459,873.2574
01/07/20259,843.42889,960.25749,763.8869,768.8574
01/08/20259,778.80039,893.14319,773.82889,840.9431
01/09/20259,848.40039,932.91459,706.71459,721.6288
01/12/20259,724.11459,741.51459,386.05749,388.5431
01/13/20259,430.80029,545.14319,361.20029,445.7145
01/14/20259,450.6869,512.82889,251.82889,443.2288
01/15/20259,520.2869,532.71459,373.62889,510.3431
01/16/20259,495.42889,908.05749,453.17179,776.3145
01/19/20259,786.25749,850.8869,639.60039,649.5431
01/20/20259,634.62889,647.05749,413.40029,445.7145
01/21/20259,445.71459,537.6869,425.82889,435.7717
01/22/20259,458.14319,694.2869,445.71459,649.5431
01/23/20259,674.40039,744.00039,540.17179,714.1717
01/26/20259,587.40039,689.31459,400.97179,408.4288
01/27/20259,435.77179,500.40029,346.2869,366.1717
01/28/20259,371.14319,400.97179,187.20029,187.2002
01/29/20259,207.0869,850.8869,207.0869,624.686
01/30/20259,627.17179,644.57179,398.4869,415.886
02/02/20259,348.77179,408.42889,199.62889,199.6288
02/03/20259,251.82889,346.2869,162.34319,162.3431
02/04/20259,172.2869,202.11458,943.60029,000.7717
02/05/20259,147.42889,147.42889,045.51459,072.8574
02/06/20259,077.82889,371.14319,077.82889,341.3145
02/09/20259,341.31459,378.60029,182.22889,231.9431
02/10/20259,231.94319,254.31459,057.94319,100.2002
02/11/20259,110.14319,393.51458,998.2869,301.5431
02/12/20259,348.77179,487.97179,286.62889,458.1431
02/13/20259,425.82889,659.4869,388.54319,483.0002
02/16/20259,480.51459,483.00029,212.05749,212.0574
02/17/20259,212.05749,279.17179,097.71459,197.1431
02/18/20259,209.57179,336.34318,963.48599,040.5431
02/19/20259,050.4869,321.42889,048.00029,256.8002
02/20/20259,231.94319,309.00028,898.85749,048.0002
02/23/20259,062.91459,147.42888,968.45748,968.4574
02/24/20258,978.40029,038.05748,749.71458,754.6859
02/25/20258,777.05748,854.11458,650.28598,754.6859
02/26/20258,769.60028,841.68598,717.40028,799.4288
02/27/20258,799.42888,869.02888,724.85748,794.4574
03/02/20258,809.37178,970.94318,749.71458,749.7145
03/03/20258,747.22888,749.71458,439.00028,553.3431
03/04/20258,851.62888,906.31458,640.34318,749.7145
03/05/20258,908.80029,425.82888,851.62889,336.3431
03/06/20259,351.25749,669.42889,236.91459,612.2574
03/09/20259,639.60039,701.74319,490.45749,565.0288
03/10/20259,574.97179,845.91459,445.71459,711.686
03/11/20259,903.0869,903.0869,579.94319,674.4003
03/12/20259,932.914510,288.37179,868.2869,972.686
03/13/20259,987.600310,325.65749,960.257410,191.4288
03/16/202510,191.428810,425.08610,134.257410,290.8574
03/17/202510,638.857410,638.857410,181.48610,405.2003
03/18/20259,676.88610,042.2869,366.17179,366.1717
03/19/20259,448.20029,888.17179,346.2869,545.1431
03/20/20259,540.17179,540.17178,714.91459,038.0574
03/23/20259,048.00029,396.00028,650.28599,132.5145
03/24/20259,154.8869,502.8869,100.20029,396.0002
03/25/20259,346.2869,545.14319,246.85749,346.286
03/26/20259,346.2869,465.60029,192.17179,222.0002
03/27/20259,2659,4009,117.59,390
04/01/20259,3009,4009,2409,247.5
04/02/20259,2759,697.59,2759,510
04/03/20259,5109,6009,267.59,297.5
04/06/20259,047.59,287.58,8809,140
04/07/20259,2609,322.59,1359,170
04/08/20259,0509,102.58,9158,935
04/09/20259,2009,2408,9708,970
04/10/20258,982.59,012.58,8458,890
04/13/20258,9309,2608,9309,175
04/14/20259,2259,4659,167.59,167.5
04/15/20259,2159,2158,937.59,020
04/16/20259,1009,1908,922.59,025
04/17/20259,0609,102.58,9708,980
04/20/20259,0209,367.59,0209,150
04/21/20259,2359,3209,0609,060
04/23/20259,1009,6309,0659,555
04/24/20259,6009,667.59,4359,647.5
04/27/20259,6959,8059,3009,300
04/28/20259,2959,4309,0259,050
04/29/20259,0409,1158,8758,895
05/01/20258,9459,0958,8958,925
05/04/20258,987.59,3858,9009,137.5
05/05/20259,1909,2608,977.59,025
05/06/20259,0259,047.58,7758,787.5
05/07/20258,8108,907.58,8108,890
05/08/20258,902.58,9758,8458,945
05/11/20259,002.59,2409,002.59,150
05/12/20258,8209,0158,8108,892.5
05/13/20258,892.58,912.58,822.58,835
05/14/20258,882.58,932.58,787.58,787.5
05/15/20258,8058,852.58,7708,817.5
05/19/20258,8258,852.58,6558,655
05/20/20258,6558,687.58,502.58,502.5
05/21/20258,5308,712.58,5108,635
05/22/20258,6008,6008,4708,485
05/25/20258,497.58,5658,3608,370
05/26/20258,3708,432.58,1558,162.5
05/27/20258,162.58,387.58,1108,115
05/28/20258,132.58,2408,0308,030
05/29/20258,0308,3507,9658,305
06/01/20258,1458,2408,0058,040
06/02/20258,047.58,1908,047.58,082.5
06/03/20258,1058,232.58,092.58,200
06/04/20258,2008,2408,1508,210
06/09/20258,2558,397.58,2508,332.5
06/10/20258,337.58,337.58,212.58,265
06/11/20258,162.58,1958,002.58,010
06/12/20257,6607,8507,6107,850
06/15/20257,8407,9357,7557,847.5
06/16/20257,8507,892.57,6957,710
06/17/20257,7007,7007,4507,480
06/18/20257,4507,5357,3907,392.5
06/19/20257,4157,5257,0507,110
06/22/20257,0007,0006,8006,852.5
06/23/20257,0107,257.57,0107,215
06/24/20257,242.57,262.57,082.57,135
06/25/20257,1607,2407,0607,075
06/26/20257,087.57,227.57,0007,152.5
06/29/20257,1657,397.57,0157,090
06/30/20257,1057,6607,102.57,562.5
07/01/20257,562.57,6907,4457,475
07/02/20257,522.57,8107,522.57,660
07/03/20257,747.57,7507,482.57,600
07/06/20257,482.57,532.57,402.57,405
07/07/20257,412.57,5007,242.57,265
07/08/20257,3007,4907,2357,445
07/09/20257,5107,5757,4657,500
07/10/20257,602.57,632.57,377.57,490
07/13/20257,5507,9007,5257,670
07/15/20257,6707,7257,357.57,377.5
07/16/20257,4207,6057,417.57,575
07/17/20257,582.57,6057,472.57,525
07/20/20257,5507,707.57,5507,630
07/21/20257,697.57,7707,607.57,692.5
07/22/20257,7407,8857,6957,722.5
07/23/20257,7808,1107,7808,065
07/24/20258,092.58,2857,8007,800
07/27/20257,837.57,9007,7007,777.5
07/28/20257,7957,862.57,717.57,720
07/29/20257,7308,0507,7007,905
07/30/20257,9608,0007,862.57,880
07/31/20257,8808,1007,8657,947.5
08/03/20258,012.58,1658,0108,080
08/04/20258,092.58,1458,032.58,075
08/05/20258,1658,342.58,117.58,225
08/06/20258,257.58,5608,257.58,325
08/07/20258,3308,3958,1008,180
08/10/20258,252.58,297.58,142.58,210
08/11/20258,2058,2258,0308,050
08/12/20258,047.58,1257,9708,052.5
08/13/20258,0508,1257,9357,940
08/14/20257,9408,197.57,9208,130
08/17/20258,1708,312.58,072.58,130
08/18/20258,032.58,0707,8857,907.5
08/19/20257,8358,1107,8008,080
08/20/20258,1058,1908,087.58,170
08/21/20258,1858,277.58,102.58,197.5
08/24/20258,2208,562.58,2208,490
08/25/20258,4908,792.58,4008,717.5
08/26/20258,732.58,7858,3508,360
08/27/20258,362.58,5808,362.58,395
08/28/20258,437.58,7308,352.58,687.5
08/31/20258,752.58,792.58,4958,507.5
09/01/20258,5508,5857,9158,172.5
09/02/20258,1808,212.57,967.58,085
09/03/20258,087.58,227.58,0858,162.5
09/04/20258,192.58,202.58,0008,070
09/07/20257,802.57,9257,7457,802.5
09/08/20257,8508,037.57,802.57,905
09/09/20258,002.58,3507,9958,300
09/10/20258,3208,3807,922.57,980
09/11/20257,9757,9757,782.57,850
09/14/20257,8508,2657,7358,257.5
09/15/20258,2708,362.58,182.58,347.5
09/16/20258,3458,7108,267.58,550
09/17/20258,6008,7408,4808,502.5
09/18/20258,5258,7008,4808,650
09/21/20258,7908,877.58,6408,645
09/22/20258,6208,6208,3808,400
09/23/20258,437.58,482.58,267.58,450
09/24/20258,487.58,632.58,3308,390
09/25/20258,3208,4308,207.58,250
09/28/20258,2508,287.58,0608,087.5
09/29/20258,127.58,1707,902.58,110
09/30/20258,1358,187.57,9508,152.5
10/01/20258,1808,207.58,0008,020
10/02/20258,062.58,1457,972.57,995
10/05/20258,0258,047.57,8057,812.5
10/06/20257,8208,137.57,767.58,047.5
10/07/20258,0408,052.57,827.57,855
10/08/20257,887.57,952.57,8007,835
10/09/20257,8357,937.57,7857,905
10/12/20257,8457,8457,7307,737.5
10/13/20257,747.57,7857,5707,570
10/14/20257,572.57,757.57,557.57,660
10/15/20257,6657,7507,5807,597.5
10/16/20257,5758,292.57,572.57,757.5
10/19/20257,7607,8607,5507,800
10/20/20257,807.57,8557,7207,800
10/21/20257,8107,942.57,8057,827.5
10/22/20257,8757,9107,722.57,722.5
10/23/20257,7508,1907,7508,167.5
10/26/20258,1658,257.58,0508,077.5
10/27/20258,0808,177.58,032.58,130
10/29/20258,1358,2258,1258,125
10/30/20258,1558,2858,0658,177.5
11/02/20258,1858,467.58,1858,377.5
11/03/20258,3808,3808,087.58,130
11/04/20258,1408,402.58,0708,310
11/05/20258,3258,467.58,2408,250
11/06/20258,2708,3708,1308,200
11/09/20258,3008,3508,137.58,162.5
11/10/20258,0008,0607,692.57,835
11/11/20257,912.57,9157,5057,505
11/12/20257,5907,777.57,5357,675
11/13/20257,6757,757.57,5657,715
11/16/20257,7507,7607,6407,647.5
11/17/20257,642.57,7457,597.57,652.5
11/18/20257,6607,7807,6457,660
11/19/20257,7407,7757,5157,585
11/20/20257,5857,5857,452.57,455
11/23/20257,462.57,467.57,142.57,142.5
11/24/20257,2007,2807,082.57,145
11/25/20257,162.57,2257,1007,100
11/26/20257,1207,192.57,0857,085
11/27/20257,0907,1157,0107,037.5
11/30/20257,037.57,162.57,0157,125
12/01/20257,1257,2707,1157,175
12/02/20257,2107,237.57,0507,080
12/03/20257,102.57,1707,057.57,070
12/04/20257,0807,1307,0507,125
12/07/20257,1407,8007,1357,555
12/08/20257,547.57,5707,2457,330
12/09/20257,3107,6857,2857,495
12/10/20257,5107,532.57,3657,365
12/11/20257,4107,467.57,3707,420
12/14/20257,467.57,482.57,3857,417.5
12/15/20257,427.57,4957,3007,405
12/16/20257,4057,447.57,3407,367.5
12/17/20257,3707,5407,3507,420
12/18/20257,427.57,6857,3907,505
12/21/20257,5007,5607,362.57,397.5
12/22/20257,4007,5157,3257,345
12/23/20257,342.57,3907,2707,317.5
12/24/20257,3307,9207,3307,720
12/25/20257,702.57,9807,6157,720
12/28/20257,722.57,887.57,7007,745
12/29/20257,757.57,807.57,5357,615
12/30/20257,6358,212.57,6358,097.5