Ege Endüstri ve Ticaret A.S. (IST:EGEEN)
Turkey · Delayed Price · Currency is TRY 3,860.00
+30.00 (0.78%)
Oct 28, 2026, 12:39 PM GMT+3
IST:EGEEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3,832.50 | 3,872.50 | 3,795.00 | 3,860.00 | 3,860.00 | 0.78% | 4,978 |
| Oct 27, 2026 | 3,865.00 | 3,970.00 | 3,807.50 | 3,830.00 | 3,830.00 | -0.91% | 15,729 |
| Oct 26, 2026 | 4,000.00 | 4,025.00 | 3,805.00 | 3,865.00 | 3,865.00 | -0.77% | 18,258 |
| Oct 23, 2026 | 3,925.00 | 3,930.00 | 3,665.00 | 3,895.00 | 3,895.00 | -0.13% | 34,873 |
| Oct 22, 2026 | 4,035.00 | 4,180.00 | 3,892.50 | 3,900.00 | 3,900.00 | -3.70% | 33,230 |
| Oct 21, 2026 | 4,175.00 | 4,182.50 | 4,037.50 | 4,050.00 | 4,050.00 | -3.17% | 23,073 |
| Oct 20, 2026 | 4,280.00 | 4,335.00 | 4,110.00 | 4,182.50 | 4,182.50 | -2.22% | 40,013 |
| Oct 19, 2026 | 4,650.00 | 4,667.50 | 4,277.50 | 4,277.50 | 4,277.50 | -8.01% | 27,301 |
| Oct 16, 2026 | 4,652.50 | 4,710.00 | 4,477.50 | 4,650.00 | 4,650.00 | -2.36% | 18,113 |
| Oct 15, 2026 | 4,757.50 | 4,790.00 | 4,682.50 | 4,762.50 | 4,762.50 | 0.26% | 14,363 |
| Oct 14, 2026 | 4,920.00 | 4,920.00 | 4,730.00 | 4,750.00 | 4,750.00 | -3.46% | 22,185 |
| Oct 13, 2026 | 5,005.00 | 5,127.50 | 4,790.00 | 4,920.00 | 4,920.00 | -1.99% | 20,627 |
| Oct 12, 2026 | 5,137.50 | 5,150.00 | 5,010.00 | 5,020.00 | 5,020.00 | -2.19% | 16,591 |
| Oct 9, 2026 | 4,867.50 | 5,227.50 | 4,867.50 | 5,132.50 | 5,132.50 | 5.99% | 39,418 |
| Oct 8, 2026 | 4,875.00 | 4,930.00 | 4,812.50 | 4,842.50 | 4,842.50 | -0.26% | 14,686 |
| Oct 7, 2026 | 4,962.50 | 5,002.50 | 4,830.00 | 4,855.00 | 4,855.00 | -2.17% | 17,310 |
| Oct 6, 2026 | 5,075.00 | 5,130.00 | 4,950.00 | 4,962.50 | 4,962.50 | -2.12% | 19,184 |
| Oct 5, 2026 | 5,160.00 | 5,250.00 | 5,015.00 | 5,070.00 | 5,070.00 | -1.41% | 22,989 |
| Oct 2, 2026 | 5,205.00 | 5,242.50 | 5,100.00 | 5,142.50 | 5,142.50 | -1.20% | 21,549 |
| Oct 1, 2026 | 5,125.00 | 5,275.00 | 4,910.00 | 5,205.00 | 5,205.00 | 2.66% | 37,389 |
| Sep 30, 2026 | 5,242.50 | 5,250.00 | 5,050.00 | 5,070.00 | 5,070.00 | -2.12% | 25,955 |
| Sep 29, 2026 | 5,202.50 | 5,542.50 | 5,112.50 | 5,180.00 | 5,180.00 | 0.93% | 42,187 |
| Sep 28, 2026 | 5,400.00 | 5,600.00 | 5,130.00 | 5,132.50 | 5,132.50 | -9.28% | 35,265 |
| Sep 25, 2026 | 5,800.00 | 5,882.50 | 5,635.00 | 5,657.50 | 5,657.50 | -0.96% | 28,529 |
| Sep 24, 2026 | 5,847.50 | 6,100.00 | 5,590.00 | 5,712.50 | 5,712.50 | 0.75% | 80,580 |
| Sep 23, 2026 | 5,155.00 | 5,670.00 | 5,080.00 | 5,670.00 | 5,670.00 | 9.99% | 53,306 |
| Sep 22, 2026 | 4,880.00 | 5,182.50 | 4,770.00 | 5,155.00 | 5,155.00 | 9.39% | 80,431 |
| Sep 21, 2026 | 5,125.00 | 5,125.00 | 4,712.50 | 4,712.50 | 4,712.50 | -9.98% | 28,036 |
| Sep 18, 2026 | 5,830.00 | 5,852.50 | 5,235.00 | 5,235.00 | 5,235.00 | -9.97% | 41,758 |
| Sep 17, 2026 | 6,010.00 | 6,055.00 | 5,800.00 | 5,815.00 | 5,815.00 | -4.20% | 34,034 |
| Sep 16, 2026 | 6,260.00 | 6,560.00 | 5,847.50 | 6,070.00 | 6,070.00 | -3.04% | 69,764 |
| Sep 15, 2026 | 6,525.00 | 6,882.50 | 6,232.50 | 6,260.00 | 6,260.00 | -4.02% | 66,025 |
| Sep 14, 2026 | 6,162.50 | 6,625.00 | 6,002.50 | 6,522.50 | 6,522.50 | 8.21% | 97,937 |
| Sep 11, 2026 | 5,500.00 | 6,027.50 | 5,500.00 | 6,027.50 | 6,027.50 | 9.99% | 46,815 |
| Sep 10, 2026 | 5,692.50 | 5,865.00 | 5,430.00 | 5,480.00 | 5,480.00 | -5.15% | 34,096 |
| Sep 9, 2026 | 5,767.50 | 6,070.00 | 5,595.00 | 5,777.50 | 5,777.50 | 4.33% | 57,907 |
| Sep 8, 2026 | 5,085.00 | 5,537.50 | 5,037.50 | 5,537.50 | 5,537.50 | 9.98% | 24,621 |
| Sep 7, 2026 | 5,145.00 | 5,152.50 | 5,005.00 | 5,035.00 | 5,035.00 | -2.04% | 11,715 |
| Sep 4, 2026 | 4,830.00 | 5,202.50 | 4,830.00 | 5,140.00 | 5,140.00 | 6.86% | 29,697 |
| Sep 3, 2026 | 4,897.50 | 4,897.50 | 4,802.50 | 4,810.00 | 4,810.00 | -1.23% | 6,789 |
| Sep 2, 2026 | 4,980.00 | 4,980.00 | 4,820.00 | 4,870.00 | 4,870.00 | -2.36% | 11,928 |
| Sep 1, 2026 | 5,080.00 | 5,095.00 | 4,970.00 | 4,987.50 | 4,987.50 | -1.72% | 11,136 |
| Aug 31, 2026 | 5,150.00 | 5,200.00 | 5,075.00 | 5,075.00 | 5,075.00 | -1.41% | 16,347 |
| Aug 28, 2026 | 5,130.00 | 5,190.00 | 5,110.00 | 5,147.50 | 5,147.50 | 0.44% | 5,672 |
| Aug 27, 2026 | 5,165.00 | 5,195.00 | 5,125.00 | 5,125.00 | 5,125.00 | -0.49% | 5,740 |
| Aug 26, 2026 | 5,190.00 | 5,197.50 | 5,150.00 | 5,150.00 | 5,150.00 | -0.05% | 5,991 |
| Aug 25, 2026 | 5,247.50 | 5,345.00 | 5,100.00 | 5,152.50 | 5,152.50 | -1.58% | 8,273 |
| Aug 24, 2026 | 5,252.50 | 5,330.00 | 5,227.50 | 5,235.00 | 5,235.00 | 0.77% | 13,555 |
| Aug 21, 2026 | 5,110.00 | 5,232.50 | 5,102.50 | 5,195.00 | 5,195.00 | 1.66% | 12,358 |
| Aug 20, 2026 | 5,250.00 | 5,260.00 | 5,102.50 | 5,110.00 | 5,110.00 | -3.13% | 18,194 |