Ege Endüstri ve Ticaret A.S. (IST:EGEEN)
Turkey · Delayed Price · Currency is TRY 4,877.50
+22.50 (0.46%)
Oct 8, 2026, 3:05 PM GMT+3
IST:EGEEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,875.00 | 4,930.00 | 4,812.50 | 4,877.50 | 4,877.50 | 0.46% | 9,664 |
| 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 |
| Aug 19, 2026 | 5,240.00 | 5,285.00 | 5,215.00 | 5,275.00 | 5,275.00 | 0.67% | 9,633 |
| Aug 18, 2026 | 5,240.00 | 5,287.50 | 5,212.50 | 5,240.00 | 5,240.00 | - | 8,542 |
| Aug 17, 2026 | 5,325.00 | 5,385.00 | 5,222.50 | 5,240.00 | 5,240.00 | -1.50% | 10,448 |
| Aug 14, 2026 | 5,270.00 | 5,327.50 | 5,237.50 | 5,320.00 | 5,320.00 | 1.19% | 9,418 |
| Aug 13, 2026 | 5,247.50 | 5,325.00 | 5,227.50 | 5,257.50 | 5,257.50 | 0.19% | 9,615 |
| Aug 12, 2026 | 5,222.50 | 5,305.00 | 5,210.00 | 5,247.50 | 5,247.50 | 0.14% | 8,775 |
| Aug 11, 2026 | 5,230.00 | 5,402.50 | 5,160.00 | 5,240.00 | 5,240.00 | 0.19% | 11,809 |
| Aug 10, 2026 | 5,277.50 | 5,322.50 | 5,222.50 | 5,230.00 | 5,230.00 | -0.81% | 9,107 |
| 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 |