EGPRO
EGE PROFİL TİCARET VE SANAYİ A.Ş. (EGPRO)
33.360
₺
-0.640 (%-1.88)
EGPRO: EGE PROFİL TİCARET VE SANAYİ A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for EGE PROFİL TİCARET VE SANAYİ A.Ş..
Historical Chart
Loading chart...
Average
OPEN 22.5042
CLOSE 22.4673
Low
LOW 16.3308
High
HIGH 30.4019
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 22.2243 | 22.5276 | 22.1967 | 22.5138 |
| 01/02/2025 | 22.7482 | 23.2445 | 22.7482 | 23.1342 |
| 01/05/2025 | 23.1618 | 23.7822 | 23.1618 | 23.6443 |
| 01/06/2025 | 23.6857 | 23.7546 | 23.2032 | 23.2996 |
| 01/07/2025 | 23.341 | 23.3687 | 22.8861 | 22.8861 |
| 01/08/2025 | 23.0378 | 23.4788 | 22.8447 | 23.2307 |
| 01/09/2025 | 24.1268 | 25.0092 | 23.603 | 23.603 |
| 01/12/2025 | 23.603 | 23.6305 | 22.7482 | 22.9136 |
| 01/13/2025 | 23.5674 | 23.5674 | 22.3983 | 22.5467 |
| 01/14/2025 | 22.6952 | 22.7137 | 21.5261 | 21.7673 |
| 01/15/2025 | 21.9158 | 22.3426 | 21.6189 | 21.8044 |
| 01/16/2025 | 21.8044 | 21.823 | 21.1921 | 21.2106 |
| 01/19/2025 | 21.3034 | 22.2313 | 21.2663 | 21.7303 |
| 01/20/2025 | 21.7303 | 22.0828 | 21.2292 | 21.3405 |
| 01/21/2025 | 21.3405 | 21.4704 | 21.0622 | 21.322 |
| 01/22/2025 | 21.4148 | 21.6374 | 21.3776 | 21.3962 |
| 01/23/2025 | 21.3962 | 21.5633 | 21.2106 | 21.4148 |
| 01/26/2025 | 21.2292 | 23.5488 | 21.1179 | 22.4539 |
| 01/27/2025 | 22.7323 | 23.456 | 22.0086 | 22.8993 |
| 01/28/2025 | 22.8807 | 23.2705 | 22.3426 | 22.3426 |
| 01/29/2025 | 21.8044 | 22.4539 | 21.8044 | 21.8973 |
| 01/30/2025 | 21.8973 | 23.1962 | 21.322 | 23.0106 |
| 02/02/2025 | 23.0664 | 23.456 | 22.2684 | 22.8993 |
| 02/03/2025 | 22.8993 | 23.4189 | 22.5096 | 22.7508 |
| 02/04/2025 | 22.8065 | 22.9365 | 21.9343 | 22.1942 |
| 02/05/2025 | 22.2498 | 22.4354 | 21.8044 | 22.1013 |
| 02/06/2025 | 22.1013 | 22.4168 | 21.8415 | 22.3612 |
| 02/09/2025 | 22.5838 | 22.788 | 22.157 | 22.2313 |
| 02/10/2025 | 22.2313 | 22.3426 | 21.155 | 21.9343 |
| 02/11/2025 | 21.9343 | 22.0272 | 21.322 | 21.5075 |
| 02/12/2025 | 21.5075 | 21.656 | 21.3591 | 21.5818 |
| 02/13/2025 | 21.5818 | 21.8044 | 21.3405 | 21.5818 |
| 02/16/2025 | 21.5818 | 21.7303 | 21.0436 | 21.4333 |
| 02/17/2025 | 21.4333 | 21.6003 | 21.1921 | 21.5818 |
| 02/18/2025 | 21.6374 | 21.823 | 21.155 | 21.3405 |
| 02/19/2025 | 21.3405 | 22.3983 | 21.0065 | 21.5446 |
| 02/20/2025 | 21.5446 | 21.656 | 20.9694 | 21.155 |
| 02/23/2025 | 21.1921 | 21.4704 | 20.8951 | 20.988 |
| 02/24/2025 | 21.0065 | 21.155 | 19.9117 | 19.9117 |
| 02/25/2025 | 20.6725 | 21.2477 | 20.3571 | 20.6168 |
| 02/26/2025 | 20.6168 | 20.8581 | 19.9488 | 20.4683 |
| 02/27/2025 | 20.4683 | 20.6168 | 20.19 | 20.4312 |
| 03/02/2025 | 20.4498 | 20.7838 | 20.1714 | 20.4683 |
| 03/03/2025 | 20.5426 | 21.2106 | 20.1343 | 21.0807 |
| 03/04/2025 | 21.2292 | 23.1776 | 21.1921 | 23.1776 |
| 03/05/2025 | 23.4746 | 23.8086 | 23.1776 | 23.3818 |
| 03/06/2025 | 23.3818 | 24.1055 | 23.1962 | 23.9199 |
| 03/09/2025 | 23.9199 | 24.5508 | 23.8272 | 24.4767 |
| 03/10/2025 | 24.4024 | 25.5529 | 24.3838 | 25.1819 |
| 03/11/2025 | 25.423 | 25.423 | 24.1612 | 24.1612 |
| 03/12/2025 | 24.1797 | 24.4024 | 23.9385 | 24.0869 |
| 03/13/2025 | 24.0869 | 25.1819 | 24.0684 | 24.8107 |
| 03/16/2025 | 24.8107 | 25.0519 | 24.3653 | 24.5138 |
| 03/17/2025 | 24.5138 | 24.8664 | 24.1427 | 24.7736 |
| 03/18/2025 | 22.955 | 24.2168 | 22.3055 | 22.3055 |
| 03/19/2025 | 22.2684 | 23.3446 | 22.1756 | 22.621 |
| 03/20/2025 | 22.5467 | 22.5467 | 20.4498 | 21.3034 |
| 03/23/2025 | 21.3405 | 22.8251 | 21.0622 | 22.1384 |
| 03/24/2025 | 22.5467 | 23.289 | 22.3241 | 23.0106 |
| 03/25/2025 | 23.0106 | 23.4189 | 22.621 | 23.122 |
| 03/26/2025 | 23.5303 | 23.5488 | 22.7323 | 22.8065 |
| 03/27/2025 | 22.8251 | 23.4004 | 22.4539 | 23.4004 |
| 04/01/2025 | 23.2519 | 23.2519 | 22.1013 | 22.1013 |
| 04/02/2025 | 22.1013 | 22.3983 | 21.8415 | 22.0272 |
| 04/03/2025 | 21.9714 | 22.2127 | 21.6745 | 21.8415 |
| 04/06/2025 | 21.7673 | 21.7673 | 20.6911 | 21.3405 |
| 04/07/2025 | 21.656 | 22.1756 | 21.5261 | 21.9343 |
| 04/08/2025 | 21.7859 | 22.0828 | 21.4704 | 21.6374 |
| 04/09/2025 | 22.2127 | 22.2684 | 21.8044 | 21.8044 |
| 04/10/2025 | 22.0457 | 22.2127 | 21.6931 | 21.99 |
| 04/13/2025 | 22.0086 | 22.2313 | 21.8415 | 21.8415 |
| 04/14/2025 | 21.8787 | 21.9714 | 21.5075 | 21.656 |
| 04/15/2025 | 21.656 | 21.656 | 21.1364 | 21.322 |
| 04/16/2025 | 21.322 | 21.7117 | 21.0807 | 21.4519 |
| 04/17/2025 | 21.4519 | 21.6931 | 21.1921 | 21.4704 |
| 04/20/2025 | 21.4704 | 21.8044 | 21.1921 | 21.5446 |
| 04/21/2025 | 21.5446 | 21.7488 | 21.0622 | 21.1921 |
| 04/23/2025 | 21.2106 | 23.1035 | 21.2106 | 22.955 |
| 04/24/2025 | 23.0292 | 23.0664 | 22.4354 | 22.5653 |
| 04/27/2025 | 22.5653 | 22.6395 | 21.8602 | 22.0086 |
| 04/28/2025 | 22.0086 | 22.2127 | 21.5446 | 21.6003 |
| 04/29/2025 | 21.5818 | 21.7117 | 21.2292 | 21.2849 |
| 05/01/2025 | 21.3405 | 21.489 | 21.3034 | 21.4148 |
| 05/04/2025 | 21.5075 | 21.7859 | 21.3405 | 21.3591 |
| 05/05/2025 | 21.3962 | 21.489 | 21.2477 | 21.322 |
| 05/06/2025 | 21.322 | 21.5261 | 21.0807 | 21.1364 |
| 05/07/2025 | 21.2292 | 21.4519 | 20.8951 | 21.3591 |
| 05/08/2025 | 21.4148 | 21.4333 | 21.0807 | 21.3405 |
| 05/11/2025 | 21.3962 | 21.9158 | 21.3962 | 21.8415 |
| 05/12/2025 | 21.1179 | 21.1179 | 20.4127 | 20.6725 |
| 05/13/2025 | 20.6911 | 20.9137 | 20.5426 | 20.6168 |
| 05/14/2025 | 20.6168 | 20.7652 | 20.19 | 20.3199 |
| 05/15/2025 | 20.4683 | 20.5611 | 20.0601 | 20.3756 |
| 05/19/2025 | 20.7364 | 20.7554 | 20.3186 | 20.3186 |
| 05/20/2025 | 20.3186 | 20.5275 | 19.9578 | 20.0148 |
| 05/21/2025 | 20.1097 | 20.2047 | 19.9388 | 19.9388 |
| 05/22/2025 | 20.0338 | 20.0338 | 19.7489 | 19.7869 |
| 05/25/2025 | 19.7869 | 20.1097 | 19.635 | 19.673 |
| 05/26/2025 | 19.673 | 19.7109 | 19.1223 | 19.1602 |
| 05/27/2025 | 19.1602 | 20.0338 | 18.9893 | 19.616 |
| 05/28/2025 | 19.7299 | 19.9198 | 19.1792 | 19.2742 |
| 05/29/2025 | 19.2742 | 19.3501 | 18.9798 | 19.0653 |
| 06/01/2025 | 19.0653 | 19.0843 | 18.5336 | 18.5336 |
| 06/02/2025 | 18.5431 | 18.8374 | 18.5431 | 18.5906 |
| 06/03/2025 | 18.6096 | 18.8184 | 18.5526 | 18.8184 |
| 06/04/2025 | 19.0083 | 19.0083 | 18.7045 | 18.8089 |
| 06/09/2025 | 18.8944 | 19.2932 | 18.8944 | 18.9893 |
| 06/10/2025 | 19.0083 | 19.1982 | 18.9039 | 19.0653 |
| 06/11/2025 | 18.9893 | 18.9893 | 18.7045 | 18.7045 |
| 06/12/2025 | 17.6506 | 18.0968 | 17.0999 | 18.0399 |
| 06/15/2025 | 17.9259 | 18.3532 | 17.7171 | 18.0494 |
| 06/16/2025 | 18.1348 | 18.3152 | 17.6506 | 17.755 |
| 06/17/2025 | 17.7076 | 17.7076 | 17.2518 | 17.3942 |
| 06/18/2025 | 17.3942 | 17.5462 | 16.9955 | 17.0145 |
| 06/19/2025 | 17.0714 | 17.755 | 17.0714 | 17.1664 |
| 06/22/2025 | 17.005 | 17.0714 | 16.3308 | 16.7676 |
| 06/23/2025 | 17.8025 | 17.812 | 17.0334 | 17.4037 |
| 06/24/2025 | 17.6601 | 17.6601 | 17.3373 | 17.3658 |
| 06/25/2025 | 17.7645 | 17.7645 | 17.3183 | 17.3373 |
| 06/26/2025 | 17.3373 | 17.4322 | 16.948 | 17.2043 |
| 06/29/2025 | 17.2043 | 18.0873 | 17.2043 | 18.0399 |
| 06/30/2025 | 18.5146 | 18.5241 | 17.9924 | 18.4102 |
| 07/01/2025 | 18.4292 | 18.7615 | 17.85 | 18.3342 |
| 07/02/2025 | 18.3817 | 18.6665 | 18.3627 | 18.4766 |
| 07/03/2025 | 18.4861 | 18.8564 | 18.2393 | 18.8469 |
| 07/06/2025 | 18.5621 | 18.8564 | 18.3342 | 18.5716 |
| 07/07/2025 | 18.5906 | 18.752 | 18.0968 | 18.1158 |
| 07/08/2025 | 18.1348 | 18.4007 | 18.0589 | 18.3152 |
| 07/09/2025 | 18.4102 | 18.638 | 18.4007 | 18.6001 |
| 07/10/2025 | 18.6665 | 18.7805 | 18.3912 | 18.657 |
| 07/13/2025 | 18.657 | 18.9893 | 18.5621 | 18.7425 |
| 07/15/2025 | 18.7425 | 18.9798 | 18.0589 | 18.4671 |
| 07/16/2025 | 18.4956 | 19.1602 | 18.4956 | 19.0273 |
| 07/17/2025 | 19.1223 | 19.521 | 18.9893 | 19.4451 |
| 07/20/2025 | 19.4641 | 19.7109 | 19.2552 | 19.597 |
| 07/21/2025 | 19.616 | 19.8439 | 19.4261 | 19.578 |
| 07/22/2025 | 19.673 | 19.7679 | 19.3881 | 19.5021 |
| 07/23/2025 | 19.5021 | 19.7489 | 19.1792 | 19.616 |
| 07/24/2025 | 19.654 | 19.7869 | 19.3312 | 19.3691 |
| 07/27/2025 | 19.4071 | 19.9198 | 19.4071 | 19.578 |
| 07/28/2025 | 19.616 | 19.7489 | 19.0653 | 19.2172 |
| 07/29/2025 | 19.2742 | 19.521 | 19.0653 | 19.4071 |
| 07/30/2025 | 19.559 | 19.654 | 19.4261 | 19.578 |
| 07/31/2025 | 19.578 | 20.6984 | 19.5021 | 20.6414 |
| 08/03/2025 | 20.5844 | 20.6794 | 20.0907 | 20.2996 |
| 08/04/2025 | 20.2996 | 21.2491 | 20.1287 | 20.7364 |
| 08/05/2025 | 20.8883 | 21.5149 | 20.6034 | 21.4959 |
| 08/06/2025 | 21.4959 | 21.9897 | 21.2681 | 21.382 |
| 08/07/2025 | 21.401 | 21.401 | 20.9452 | 21.382 |
| 08/10/2025 | 21.2301 | 21.6099 | 21.1921 | 21.1921 |
| 08/11/2025 | 21.4959 | 21.4959 | 20.8123 | 20.8503 |
| 08/12/2025 | 20.9263 | 21.0592 | 20.6224 | 20.6604 |
| 08/13/2025 | 20.6794 | 21.2491 | 20.3946 | 21.0592 |
| 08/14/2025 | 21.0972 | 22.2745 | 21.0972 | 21.5719 |
| 08/17/2025 | 21.5529 | 22.3125 | 21.2491 | 21.42 |
| 08/18/2025 | 21.42 | 21.7238 | 21.0402 | 21.0402 |
| 08/19/2025 | 20.8883 | 22.9201 | 20.5275 | 22.7872 |
| 08/20/2025 | 22.7872 | 24.3064 | 22.3315 | 23.8506 |
| 08/21/2025 | 23.8886 | 24.1544 | 23.5468 | 23.7367 |
| 08/24/2025 | 23.7367 | 24.1924 | 23.6417 | 23.7936 |
| 08/25/2025 | 23.8316 | 25.028 | 23.7367 | 24.5152 |
| 08/26/2025 | 24.7051 | 24.7621 | 24.0215 | 24.1544 |
| 08/27/2025 | 24.1734 | 24.8381 | 24.0595 | 24.1734 |
| 08/28/2025 | 24.1734 | 24.7811 | 23.2619 | 23.5848 |
| 08/31/2025 | 23.5848 | 25.7685 | 23.4518 | 25.4077 |
| 09/01/2025 | 25.4077 | 25.8445 | 24.1544 | 24.4773 |
| 09/02/2025 | 24.4773 | 24.7051 | 23.8886 | 24.1924 |
| 09/03/2025 | 24.3064 | 25.0659 | 24.2874 | 24.3443 |
| 09/04/2025 | 24.5722 | 24.6102 | 23.6987 | 24.0215 |
| 09/07/2025 | 23.8126 | 23.8126 | 23.0721 | 23.2619 |
| 09/08/2025 | 23.4518 | 24.2494 | 23.4518 | 23.8696 |
| 09/09/2025 | 23.8696 | 24.2874 | 23.5088 | 23.8316 |
| 09/10/2025 | 23.8506 | 24.2494 | 23.2809 | 23.2809 |
| 09/11/2025 | 23.0721 | 23.4328 | 22.7872 | 23.129 |
| 09/14/2025 | 23.129 | 25.028 | 22.3125 | 24.7051 |
| 09/15/2025 | 24.7241 | 27.1737 | 24.7241 | 27.1737 |
| 09/16/2025 | 27.8384 | 28.503 | 26.9649 | 28.0093 |
| 09/17/2025 | 27.6865 | 28.1802 | 26.3192 | 26.8889 |
| 09/18/2025 | 26.8889 | 27.4966 | 26.6041 | 27.4396 |
| 09/21/2025 | 27.6295 | 29.2626 | 27.6295 | 28.8068 |
| 09/22/2025 | 28.579 | 29.0537 | 27.6865 | 28.0093 |
| 09/23/2025 | 28.0093 | 30.4019 | 27.3067 | 29.6993 |
| 09/24/2025 | 30.0222 | 30.364 | 29.3765 | 29.6803 |
| 09/25/2025 | 29.6803 | 29.7373 | 28.541 | 29.0537 |
| 09/28/2025 | 29.0917 | 29.1297 | 27.3067 | 27.5725 |
| 09/29/2025 | 27.5725 | 27.7434 | 27.0978 | 27.1548 |
| 09/30/2025 | 27.1548 | 27.8574 | 26.9079 | 27.4206 |
| 10/01/2025 | 27.4016 | 27.6675 | 26.1673 | 26.8699 |
| 10/02/2025 | 26.8699 | 27.2117 | 26.4332 | 26.4332 |
| 10/05/2025 | 26.4901 | 26.756 | 25.7116 | 26.0914 |
| 10/06/2025 | 26.1103 | 26.9459 | 25.8255 | 26.5281 |
| 10/07/2025 | 26.5851 | 26.8699 | 25.9394 | 26.0534 |
| 10/08/2025 | 26.1483 | 26.8699 | 25.6736 | 25.8825 |
| 10/09/2025 | 25.9584 | 26.4901 | 25.6736 | 26.4901 |
| 10/12/2025 | 26.0344 | 26.1103 | 25.5407 | 25.6546 |
| 10/13/2025 | 25.6356 | 26.1293 | 24.857 | 24.857 |
| 10/14/2025 | 24.876 | 25.7685 | 24.3064 | 25.0849 |
| 10/15/2025 | 25.0849 | 25.2748 | 24.7811 | 24.876 |
| 10/16/2025 | 24.876 | 24.971 | 23.7367 | 24.4013 |
| 10/19/2025 | 24.4013 | 24.7811 | 24.1165 | 24.4203 |
| 10/20/2025 | 24.6672 | 25.0659 | 24.4963 | 24.8001 |
| 10/21/2025 | 24.857 | 25.5027 | 24.2874 | 24.6861 |
| 10/22/2025 | 24.4963 | 24.6102 | 23.8886 | 24.1734 |
| 10/23/2025 | 24.1734 | 25.2748 | 24.1734 | 25.0659 |
| 10/26/2025 | 25.0659 | 25.2938 | 24.7811 | 24.7811 |
| 10/27/2025 | 24.7811 | 25.4267 | 24.7621 | 25.2748 |
| 10/29/2025 | 25.2748 | 25.4267 | 24.876 | 25.1419 |
| 10/30/2025 | 25.1419 | 25.5597 | 24.933 | 25.5597 |
| 11/02/2025 | 25.7306 | 28.1042 | 25.7306 | 26.4901 |
| 11/03/2025 | 26.5091 | 27.0408 | 25.9584 | 26.3952 |
| 11/04/2025 | 26.8319 | 27.0598 | 25.9774 | 26.1673 |
| 11/05/2025 | 26.2053 | 26.6231 | 26.1293 | 26.2243 |
| 11/06/2025 | 26.2243 | 26.4711 | 25.9394 | 26.1863 |
| 11/09/2025 | 26.5661 | 26.5851 | 25.6736 | 25.9205 |
| 11/10/2025 | 25.9205 | 27.6865 | 25.5217 | 25.7306 |
| 11/11/2025 | 25.9205 | 26.5851 | 25.7116 | 25.8065 |
| 11/12/2025 | 25.9205 | 25.9774 | 24.6102 | 24.952 |
| 11/13/2025 | 24.952 | 24.952 | 24.1165 | 24.2114 |
| 11/16/2025 | 24.2304 | 25.0469 | 24.2304 | 24.895 |
| 11/17/2025 | 24.857 | 25.3508 | 24.7621 | 25.1609 |
| 11/18/2025 | 25.2178 | 25.9015 | 25.1609 | 25.6356 |
| 11/19/2025 | 25.5195 | 25.8097 | 24.3974 | 24.6682 |
| 11/20/2025 | 24.6682 | 24.7069 | 24.2813 | 24.4941 |
| 11/23/2025 | 24.4941 | 24.823 | 24.2813 | 24.5521 |
| 11/24/2025 | 24.8617 | 24.8617 | 23.7589 | 23.8556 |
| 11/25/2025 | 23.8556 | 24.0298 | 23.488 | 23.6041 |
| 11/26/2025 | 23.6622 | 23.8363 | 23.5461 | 23.6041 |
| 11/27/2025 | 23.6235 | 23.8169 | 23.3719 | 23.5074 |
| 11/30/2025 | 23.488 | 23.7976 | 23.2365 | 23.5654 |
| 12/01/2025 | 23.5654 | 23.933 | 23.4106 | 23.7008 |
| 12/02/2025 | 23.6235 | 23.7589 | 23.3913 | 23.4106 |
| 12/03/2025 | 23.3913 | 23.5074 | 23.2945 | 23.4106 |
| 12/04/2025 | 23.4106 | 24.32 | 23.2172 | 24.3006 |
| 12/07/2025 | 24.8424 | 24.9778 | 24.2039 | 24.2039 |
| 12/08/2025 | 24.6295 | 24.7843 | 23.4106 | 24.4748 |
| 12/09/2025 | 24.4748 | 24.9584 | 24.1845 | 24.2039 |
| 12/10/2025 | 24.2039 | 24.6489 | 24.1265 | 24.6295 |
| 12/11/2025 | 24.9391 | 24.9584 | 23.7008 | 24.6489 |
| 12/14/2025 | 24.7843 | 24.9778 | 24.5134 | 24.8037 |
| 12/15/2025 | 24.9391 | 24.9391 | 23.9717 | 24.0104 |
| 12/16/2025 | 24.0104 | 24.3393 | 23.933 | 24.1071 |
| 12/17/2025 | 24.1071 | 24.32 | 23.933 | 24.0298 |
| 12/18/2025 | 24.0878 | 24.0878 | 23.5074 | 24.0104 |
| 12/21/2025 | 24.0104 | 24.1071 | 23.4687 | 23.5654 |
| 12/22/2025 | 23.5654 | 23.7782 | 23.1398 | 23.1591 |
| 12/23/2025 | 23.0817 | 23.3526 | 22.9269 | 23.1591 |
| 12/24/2025 | 23.1591 | 23.8943 | 23.1591 | 23.1978 |
| 12/25/2025 | 23.1978 | 23.4106 | 22.9269 | 23.2752 |
| 12/28/2025 | 23.2559 | 23.6815 | 23.0624 | 23.4106 |
| 12/29/2025 | 23.4687 | 23.8169 | 22.3659 | 23.2559 |
| 12/30/2025 | 23.2559 | 23.5267 | 23.2172 | 23.43 |