Ege Endüstri ve Ticaret A.S. (IST:EGEEN)
Turkey · Delayed Price · Currency is TRY 8,110.00
+25.00 (0.31%)
Sep 4, 2025, 4:46 PM GMT+3
IST:EGEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8,180.00 | 8,212.50 | 7,967.50 | 8,085.00 | 8,085.00 | -1.07% | 16,485 |
| Sep 2, 2025 | 8,550.00 | 8,585.00 | 7,915.00 | 8,172.50 | 8,172.50 | -3.94% | 25,968 |
| Sep 1, 2025 | 8,752.50 | 8,792.50 | 8,495.00 | 8,507.50 | 8,507.50 | -2.07% | 19,106 |
| Aug 29, 2025 | 8,437.50 | 8,730.00 | 8,352.50 | 8,687.50 | 8,687.50 | 3.48% | 35,725 |
| Aug 28, 2025 | 8,362.50 | 8,580.00 | 8,362.50 | 8,395.00 | 8,395.00 | 0.42% | 22,151 |
| Aug 27, 2025 | 8,732.50 | 8,785.00 | 8,350.00 | 8,360.00 | 8,360.00 | -4.10% | 21,948 |
| Aug 26, 2025 | 8,490.00 | 8,792.50 | 8,400.00 | 8,717.50 | 8,717.50 | 2.68% | 32,392 |
| Aug 25, 2025 | 8,220.00 | 8,562.50 | 8,220.00 | 8,490.00 | 8,490.00 | 3.57% | 32,849 |
| Aug 22, 2025 | 8,185.00 | 8,277.50 | 8,102.50 | 8,197.50 | 8,197.50 | 0.34% | 18,403 |
| Aug 21, 2025 | 8,105.00 | 8,190.00 | 8,087.50 | 8,170.00 | 8,170.00 | 1.11% | 15,252 |
| Aug 20, 2025 | 7,835.00 | 8,110.00 | 7,800.00 | 8,080.00 | 8,080.00 | 2.18% | 21,814 |
| Aug 19, 2025 | 8,032.50 | 8,070.00 | 7,885.00 | 7,907.50 | 7,907.50 | -2.74% | 23,575 |
| Aug 18, 2025 | 8,170.00 | 8,312.50 | 8,072.50 | 8,130.00 | 8,130.00 | - | 23,579 |
| Aug 15, 2025 | 7,940.00 | 8,197.50 | 7,920.00 | 8,130.00 | 8,130.00 | 2.39% | 22,623 |
| Aug 14, 2025 | 8,050.00 | 8,125.00 | 7,935.00 | 7,940.00 | 7,940.00 | -1.40% | 21,948 |
| Aug 13, 2025 | 8,047.50 | 8,125.00 | 7,970.00 | 8,052.50 | 8,052.50 | 0.03% | 15,564 |
| Aug 12, 2025 | 8,205.00 | 8,225.00 | 8,030.00 | 8,050.00 | 8,050.00 | -1.95% | 16,543 |
| Aug 11, 2025 | 8,252.50 | 8,297.50 | 8,142.50 | 8,210.00 | 8,210.00 | 0.37% | 17,794 |
| Aug 8, 2025 | 8,330.00 | 8,395.00 | 8,100.00 | 8,180.00 | 8,180.00 | -1.74% | 21,402 |
| Aug 7, 2025 | 8,257.50 | 8,560.00 | 8,257.50 | 8,325.00 | 8,325.00 | 1.22% | 36,649 |
| Aug 6, 2025 | 8,165.00 | 8,342.50 | 8,117.50 | 8,225.00 | 8,225.00 | 1.86% | 30,246 |
| Aug 5, 2025 | 8,092.50 | 8,145.00 | 8,032.50 | 8,075.00 | 8,075.00 | -0.06% | 18,570 |
| Aug 4, 2025 | 8,012.50 | 8,165.00 | 8,010.00 | 8,080.00 | 8,080.00 | 1.67% | 22,066 |
| Aug 1, 2025 | 7,880.00 | 8,100.00 | 7,865.00 | 7,947.50 | 7,947.50 | 0.86% | 22,459 |
| Jul 31, 2025 | 7,960.00 | 8,000.00 | 7,862.50 | 7,880.00 | 7,880.00 | -0.32% | 18,784 |
| Jul 30, 2025 | 7,730.00 | 8,050.00 | 7,700.00 | 7,905.00 | 7,905.00 | 2.40% | 40,467 |
| Jul 29, 2025 | 7,795.00 | 7,862.50 | 7,717.50 | 7,720.00 | 7,720.00 | -0.74% | 18,322 |
| Jul 28, 2025 | 7,837.50 | 7,900.00 | 7,700.00 | 7,777.50 | 7,777.50 | -0.29% | 19,060 |
| Jul 25, 2025 | 8,092.50 | 8,285.00 | 7,800.00 | 7,800.00 | 7,800.00 | -3.29% | 22,957 |
| Jul 24, 2025 | 7,780.00 | 8,110.00 | 7,780.00 | 8,065.00 | 8,065.00 | 4.44% | 40,703 |
| Jul 23, 2025 | 7,740.00 | 7,885.00 | 7,695.00 | 7,722.50 | 7,722.50 | 0.39% | 29,435 |
| Jul 22, 2025 | 7,697.50 | 7,770.00 | 7,607.50 | 7,692.50 | 7,692.50 | 0.82% | 24,820 |
| Jul 21, 2025 | 7,550.00 | 7,707.50 | 7,550.00 | 7,630.00 | 7,630.00 | 1.40% | 18,064 |
| Jul 18, 2025 | 7,582.50 | 7,605.00 | 7,472.50 | 7,525.00 | 7,525.00 | -0.66% | 13,142 |
| Jul 17, 2025 | 7,420.00 | 7,605.00 | 7,417.50 | 7,575.00 | 7,575.00 | 2.68% | 17,666 |
| Jul 16, 2025 | 7,670.00 | 7,725.00 | 7,357.50 | 7,377.50 | 7,377.50 | -3.81% | 27,742 |
| Jul 14, 2025 | 7,550.00 | 7,900.00 | 7,525.00 | 7,670.00 | 7,670.00 | 2.40% | 33,161 |
| Jul 11, 2025 | 7,602.50 | 7,632.50 | 7,377.50 | 7,490.00 | 7,490.00 | -0.13% | 13,670 |
| Jul 10, 2025 | 7,510.00 | 7,575.00 | 7,465.00 | 7,500.00 | 7,500.00 | 0.74% | 13,204 |
| Jul 9, 2025 | 7,300.00 | 7,490.00 | 7,235.00 | 7,445.00 | 7,445.00 | 2.48% | 15,654 |
| Jul 8, 2025 | 7,412.50 | 7,500.00 | 7,242.50 | 7,265.00 | 7,265.00 | -1.89% | 10,827 |
| Jul 7, 2025 | 7,482.50 | 7,532.50 | 7,402.50 | 7,405.00 | 7,405.00 | -2.57% | 13,178 |
| Jul 4, 2025 | 7,747.50 | 7,750.00 | 7,482.50 | 7,600.00 | 7,600.00 | -0.78% | 20,683 |
| Jul 3, 2025 | 7,522.50 | 7,810.00 | 7,522.50 | 7,660.00 | 7,660.00 | 2.47% | 27,516 |
| Jul 2, 2025 | 7,562.50 | 7,690.00 | 7,445.00 | 7,475.00 | 7,475.00 | -1.16% | 28,887 |
| Jul 1, 2025 | 7,105.00 | 7,660.00 | 7,102.50 | 7,562.50 | 7,562.50 | 6.66% | 58,454 |
| Jun 30, 2025 | 7,165.00 | 7,397.50 | 7,015.00 | 7,090.00 | 7,090.00 | -0.87% | 48,694 |
| Jun 27, 2025 | 7,087.50 | 7,227.50 | 7,000.00 | 7,152.50 | 7,152.50 | 1.10% | 9,672 |
| Jun 26, 2025 | 7,160.00 | 7,240.00 | 7,060.00 | 7,075.00 | 7,075.00 | -0.84% | 8,892 |
| Jun 25, 2025 | 7,242.50 | 7,262.50 | 7,082.50 | 7,135.00 | 7,135.00 | -1.11% | 10,811 |