Ege Endüstri ve Ticaret A.S. (IST:EGEEN)
Turkey · Delayed Price · Currency is TRY 5,272.50
+42.50 (0.81%)
Aug 7, 2026, 6:09 PM GMT+3
IST:EGEEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5,230.00 | 5,280.00 | 5,230.00 | 5,272.50 | 5,272.50 | 0.81% | 7,448 |
| Aug 6, 2026 | 5,257.50 | 5,257.50 | 5,217.50 | 5,230.00 | 5,230.00 | - | 6,404 |
| Aug 5, 2026 | 5,270.00 | 5,300.00 | 5,230.00 | 5,230.00 | 5,230.00 | -0.66% | 6,477 |
| Aug 4, 2026 | 5,252.50 | 5,280.00 | 5,240.00 | 5,265.00 | 5,265.00 | 0.43% | 5,203 |
| Aug 3, 2026 | 5,302.50 | 5,350.00 | 5,232.50 | 5,242.50 | 5,242.50 | -0.52% | 5,746 |
| Jul 31, 2026 | 5,212.50 | 5,290.00 | 5,212.50 | 5,270.00 | 5,270.00 | 1.10% | 6,710 |
| Jul 30, 2026 | 5,315.00 | 5,347.50 | 5,205.00 | 5,212.50 | 5,212.50 | -1.88% | 8,488 |
| Jul 29, 2026 | 5,380.00 | 5,395.00 | 5,310.00 | 5,312.50 | 5,312.50 | -1.16% | 7,973 |
| Jul 28, 2026 | 5,432.50 | 5,450.00 | 5,367.50 | 5,375.00 | 5,375.00 | -1.42% | 8,260 |
| Jul 27, 2026 | 5,480.00 | 5,515.00 | 5,387.50 | 5,452.50 | 5,452.50 | 0.05% | 11,979 |
| Jul 24, 2026 | 5,500.00 | 5,572.50 | 5,427.50 | 5,450.00 | 5,450.00 | -0.55% | 13,178 |
| Jul 23, 2026 | 5,600.00 | 5,600.00 | 5,480.00 | 5,480.00 | 5,480.00 | -0.90% | 7,978 |
| Jul 22, 2026 | 5,542.50 | 5,560.00 | 5,507.50 | 5,530.00 | 5,530.00 | 0.23% | 5,347 |
| Jul 21, 2026 | 5,557.50 | 5,592.50 | 5,505.00 | 5,517.50 | 5,517.50 | -0.63% | 8,125 |
| Jul 20, 2026 | 5,542.50 | 5,597.50 | 5,525.00 | 5,552.50 | 5,552.50 | 0.14% | 7,303 |
| Jul 17, 2026 | 5,590.00 | 5,590.00 | 5,525.00 | 5,545.00 | 5,545.00 | -0.85% | 8,477 |
| Jul 16, 2026 | 5,515.00 | 5,600.00 | 5,515.00 | 5,592.50 | 5,592.50 | 1.41% | 9,075 |
| Jul 14, 2026 | 5,535.00 | 5,560.00 | 5,497.50 | 5,515.00 | 5,515.00 | -0.36% | 6,939 |
| Jul 13, 2026 | 5,637.50 | 5,690.00 | 5,517.50 | 5,535.00 | 5,535.00 | -1.99% | 9,050 |
| Jul 10, 2026 | 5,442.50 | 5,700.00 | 5,425.00 | 5,647.50 | 5,647.50 | 3.81% | 16,309 |
| Jul 9, 2026 | 5,497.50 | 5,507.50 | 5,415.00 | 5,440.00 | 5,440.00 | -0.59% | 6,219 |
| Jul 8, 2026 | 5,592.50 | 5,662.50 | 5,460.00 | 5,472.50 | 5,472.50 | -2.10% | 10,737 |
| Jul 7, 2026 | 5,642.50 | 5,707.50 | 5,572.50 | 5,590.00 | 5,590.00 | -0.93% | 10,865 |
| Jul 6, 2026 | 5,790.00 | 5,900.00 | 5,642.50 | 5,642.50 | 5,642.50 | -2.42% | 14,120 |
| Jul 3, 2026 | 5,615.00 | 5,877.50 | 5,605.00 | 5,782.50 | 5,782.50 | 3.17% | 30,948 |
| Jul 2, 2026 | 5,865.00 | 5,885.00 | 5,605.00 | 5,605.00 | 5,605.00 | -3.86% | 18,557 |
| Jul 1, 2026 | 5,692.50 | 5,952.50 | 5,555.00 | 5,830.00 | 5,830.00 | 4.15% | 51,807 |
| Jun 30, 2026 | 5,572.50 | 5,797.50 | 5,547.50 | 5,597.50 | 5,597.50 | 0.77% | 17,165 |
| Jun 29, 2026 | 5,512.50 | 5,650.00 | 5,512.50 | 5,555.00 | 5,555.00 | 0.86% | 14,707 |
| Jun 26, 2026 | 5,400.00 | 5,630.00 | 5,400.00 | 5,507.50 | 5,507.50 | 1.99% | 18,964 |
| Jun 25, 2026 | 5,475.00 | 5,515.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.96% | 8,192 |
| Jun 24, 2026 | 5,537.50 | 5,630.00 | 5,450.00 | 5,452.50 | 5,452.50 | -1.49% | 8,841 |
| Jun 23, 2026 | 5,507.50 | 5,607.50 | 5,507.50 | 5,535.00 | 5,535.00 | -0.49% | 11,856 |
| Jun 22, 2026 | 5,625.00 | 5,675.00 | 5,562.50 | 5,562.50 | 5,562.50 | -1.11% | 11,908 |
| Jun 19, 2026 | 5,692.50 | 5,730.00 | 5,612.50 | 5,625.00 | 5,625.00 | -1.36% | 12,012 |
| Jun 18, 2026 | 5,615.00 | 5,767.50 | 5,615.00 | 5,702.50 | 5,702.50 | 1.60% | 15,952 |
| Jun 17, 2026 | 5,687.50 | 5,717.50 | 5,602.50 | 5,612.50 | 5,612.50 | -0.84% | 10,409 |
| Jun 16, 2026 | 5,700.00 | 5,750.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.61% | 10,471 |
| Jun 15, 2026 | 5,720.00 | 5,812.50 | 5,687.50 | 5,695.00 | 5,695.00 | 1.29% | 29,956 |
| Jun 12, 2026 | 5,695.00 | 5,712.50 | 5,607.50 | 5,622.50 | 5,622.50 | 0.22% | 14,963 |
| Jun 11, 2026 | 5,800.00 | 5,832.50 | 5,610.00 | 5,610.00 | 5,610.00 | -1.01% | 16,154 |
| Jun 10, 2026 | 5,752.50 | 5,790.00 | 5,642.50 | 5,667.50 | 5,667.50 | -1.48% | 18,859 |
| Jun 9, 2026 | 5,890.00 | 5,947.50 | 5,740.00 | 5,752.50 | 5,752.50 | -1.62% | 21,888 |
| Jun 8, 2026 | 5,810.00 | 5,857.50 | 5,617.50 | 5,847.50 | 5,847.50 | 0.39% | 37,841 |
| Jun 5, 2026 | 5,800.00 | 6,000.00 | 5,705.00 | 5,825.00 | 5,825.00 | 2.10% | 40,635 |
| Jun 4, 2026 | 5,712.50 | 5,880.00 | 5,672.50 | 5,705.00 | 5,705.00 | 0.22% | 18,779 |
| Jun 3, 2026 | 5,790.00 | 5,847.50 | 5,687.50 | 5,692.50 | 5,692.50 | -1.43% | 30,737 |
| Jun 2, 2026 | 5,845.00 | 5,865.00 | 5,717.50 | 5,775.00 | 5,775.00 | 2.21% | 43,928 |
| Jun 1, 2026 | 5,692.50 | 5,930.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.27% | 17,247 |
| May 26, 2026 | 5,702.50 | 5,725.00 | 5,620.00 | 5,635.00 | 5,635.00 | -1.14% | 3,934 |