Ege Endüstri ve Ticaret A.S. (IST:EGEEN)
Turkey · Delayed Price · Currency is TRY 8,000.00
-52.50 (-0.65%)
Aug 14, 2025, 12:56 PM GMT+3
IST:EGEEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8,047.50 | 8,125.00 | 7,970.00 | 8,052.50 | 8,052.50 | 0.03% | 15,348 |
| 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 |
| Jun 24, 2025 | 7,010.00 | 7,257.50 | 7,010.00 | 7,215.00 | 7,215.00 | 5.29% | 18,899 |
| Jun 23, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,852.50 | 6,852.50 | -3.62% | 19,261 |
| Jun 20, 2025 | 7,415.00 | 7,525.00 | 7,050.00 | 7,110.00 | 7,110.00 | -3.82% | 31,746 |
| Jun 19, 2025 | 7,450.00 | 7,535.00 | 7,390.00 | 7,392.50 | 7,392.50 | -1.17% | 9,127 |
| Jun 18, 2025 | 7,700.00 | 7,700.00 | 7,450.00 | 7,480.00 | 7,480.00 | -2.98% | 15,147 |
| Jun 17, 2025 | 7,850.00 | 7,892.50 | 7,695.00 | 7,710.00 | 7,710.00 | -1.75% | 7,153 |
| Jun 16, 2025 | 7,840.00 | 7,935.00 | 7,755.00 | 7,847.50 | 7,847.50 | -0.03% | 9,758 |
| Jun 13, 2025 | 7,660.00 | 7,850.00 | 7,610.00 | 7,850.00 | 7,850.00 | -2.00% | 17,607 |
| Jun 12, 2025 | 8,162.50 | 8,195.00 | 8,002.50 | 8,010.00 | 8,010.00 | -3.09% | 12,974 |
| Jun 11, 2025 | 8,337.50 | 8,337.50 | 8,212.50 | 8,265.00 | 8,265.00 | -0.81% | 9,901 |
| Jun 10, 2025 | 8,255.00 | 8,397.50 | 8,250.00 | 8,332.50 | 8,332.50 | 1.49% | 9,687 |
| Jun 5, 2025 | 8,200.00 | 8,240.00 | 8,150.00 | 8,210.00 | 8,210.00 | 0.12% | 2,751 |
| Jun 4, 2025 | 8,105.00 | 8,232.50 | 8,092.50 | 8,200.00 | 8,200.00 | 1.45% | 7,894 |
| Jun 3, 2025 | 8,047.50 | 8,190.00 | 8,047.50 | 8,082.50 | 8,082.50 | 0.53% | 9,038 |
| Jun 2, 2025 | 8,145.00 | 8,240.00 | 8,005.00 | 8,040.00 | 8,040.00 | -3.19% | 8,696 |