Ege Profil Ticaret ve Sanayi Anonim Sirketi (IST:EGPRO)
Turkey · Delayed Price · Currency is TRY 27.44
-0.50 (-1.79%)
At close: Oct 8, 2025
IST:EGPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 28.00 | 28.30 | 27.32 | 27.44 | 27.44 | -1.79% | 764,673 |
| Oct 7, 2025 | 27.50 | 28.38 | 27.20 | 27.94 | 27.94 | 1.67% | 1,040,882 |
| Oct 6, 2025 | 27.90 | 28.18 | 27.08 | 27.48 | 27.48 | -1.29% | 879,737 |
| Oct 3, 2025 | 28.30 | 28.66 | 27.84 | 27.84 | 27.84 | -1.63% | 1,045,636 |
| Oct 2, 2025 | 28.86 | 29.14 | 27.56 | 28.30 | 28.30 | -2.01% | 964,810 |
| Oct 1, 2025 | 28.60 | 29.34 | 28.34 | 28.88 | 28.88 | 0.98% | 1,287,996 |
| Sep 30, 2025 | 29.04 | 29.22 | 28.54 | 28.60 | 28.60 | -1.52% | 918,934 |
| Sep 29, 2025 | 30.64 | 30.68 | 28.76 | 29.04 | 29.04 | -5.10% | 1,902,331 |
| Sep 26, 2025 | 31.26 | 31.32 | 30.06 | 30.60 | 30.60 | -2.11% | 1,639,965 |
| Sep 25, 2025 | 31.62 | 31.98 | 30.94 | 31.26 | 31.26 | -0.06% | 1,845,608 |
| Sep 24, 2025 | 29.50 | 32.02 | 28.76 | 31.28 | 31.28 | 6.03% | 4,703,002 |
| Sep 23, 2025 | 30.10 | 30.60 | 29.16 | 29.50 | 29.50 | -2.77% | 2,397,080 |
| Sep 22, 2025 | 29.10 | 30.82 | 29.10 | 30.34 | 30.34 | 4.98% | 2,687,394 |
| Sep 19, 2025 | 28.32 | 28.96 | 28.02 | 28.90 | 28.90 | 2.05% | 1,552,591 |
| Sep 18, 2025 | 29.16 | 29.68 | 27.72 | 28.32 | 28.32 | -4.00% | 2,731,452 |
| Sep 17, 2025 | 29.32 | 30.02 | 28.40 | 29.50 | 29.50 | 3.07% | 4,690,425 |
| Sep 16, 2025 | 26.04 | 28.62 | 26.04 | 28.62 | 28.62 | 9.99% | 5,630,733 |
| Sep 15, 2025 | 24.36 | 26.36 | 23.50 | 26.02 | 26.02 | 6.81% | 1,337,170 |
| Sep 12, 2025 | 24.30 | 24.68 | 24.00 | 24.36 | 24.36 | -0.65% | 749,632 |
| Sep 11, 2025 | 25.12 | 25.54 | 24.52 | 24.52 | 24.52 | -2.31% | 1,018,937 |
| Sep 10, 2025 | 25.14 | 25.58 | 24.76 | 25.10 | 25.10 | -0.16% | 1,037,002 |
| Sep 9, 2025 | 24.70 | 25.54 | 24.70 | 25.14 | 25.14 | 2.61% | 1,093,008 |
| Sep 8, 2025 | 25.08 | 25.08 | 24.30 | 24.50 | 24.50 | -3.16% | 1,323,707 |
| Sep 5, 2025 | 25.88 | 25.92 | 24.96 | 25.30 | 25.30 | -1.33% | 1,445,793 |
| Sep 4, 2025 | 25.60 | 26.40 | 25.58 | 25.64 | 25.64 | 0.63% | 1,573,494 |
| Sep 3, 2025 | 25.78 | 26.02 | 25.16 | 25.48 | 25.48 | -1.16% | 1,446,158 |
| Sep 2, 2025 | 26.76 | 27.22 | 25.44 | 25.78 | 25.78 | -3.66% | 3,254,578 |
| Sep 1, 2025 | 24.84 | 27.14 | 24.70 | 26.76 | 26.76 | 7.73% | 4,061,660 |
| Aug 29, 2025 | 25.46 | 26.10 | 24.50 | 24.84 | 24.84 | -2.44% | 1,721,327 |
| Aug 28, 2025 | 25.46 | 26.16 | 25.34 | 25.46 | 25.46 | 0.08% | 1,112,421 |
| Aug 27, 2025 | 26.02 | 26.08 | 25.30 | 25.44 | 25.44 | -1.47% | 1,568,718 |
| Aug 26, 2025 | 25.10 | 26.36 | 25.00 | 25.82 | 25.82 | 3.03% | 2,253,373 |
| Aug 25, 2025 | 25.00 | 25.48 | 24.90 | 25.06 | 25.06 | 0.24% | 1,223,010 |
| Aug 22, 2025 | 25.16 | 25.44 | 24.80 | 25.00 | 25.00 | -0.48% | 1,684,802 |
| Aug 21, 2025 | 24.00 | 25.60 | 23.52 | 25.12 | 25.12 | 4.67% | 6,049,058 |
| Aug 20, 2025 | 22.00 | 24.14 | 21.62 | 24.00 | 24.00 | 8.30% | 4,801,176 |
| Aug 19, 2025 | 22.56 | 22.88 | 22.16 | 22.16 | 22.16 | -1.77% | 2,151,730 |
| Aug 18, 2025 | 22.70 | 23.50 | 22.38 | 22.56 | 22.56 | -0.70% | 1,702,060 |
| Aug 15, 2025 | 22.22 | 23.46 | 22.22 | 22.72 | 22.72 | 2.43% | 1,956,543 |
| Aug 14, 2025 | 21.78 | 22.38 | 21.48 | 22.18 | 22.18 | 1.93% | 1,459,679 |
| Aug 13, 2025 | 22.04 | 22.18 | 21.72 | 21.76 | 21.76 | -0.91% | 614,595 |
| Aug 12, 2025 | 22.64 | 22.64 | 21.92 | 21.96 | 21.96 | -1.61% | 804,536 |
| Aug 11, 2025 | 22.36 | 22.76 | 22.32 | 22.32 | 22.32 | -0.89% | 737,004 |
| Aug 8, 2025 | 22.54 | 22.54 | 22.06 | 22.52 | 22.52 | - | 1,115,081 |
| Aug 7, 2025 | 22.64 | 23.16 | 22.40 | 22.52 | 22.52 | -0.53% | 1,323,940 |
| Aug 6, 2025 | 22.00 | 22.66 | 21.70 | 22.64 | 22.64 | 3.66% | 1,909,159 |
| Aug 5, 2025 | 21.38 | 22.38 | 21.20 | 21.84 | 21.84 | 2.15% | 3,558,021 |
| Aug 4, 2025 | 21.68 | 21.78 | 21.16 | 21.38 | 21.38 | -1.66% | 2,304,109 |
| Aug 1, 2025 | 20.62 | 21.80 | 20.54 | 21.74 | 21.74 | 5.43% | 3,836,789 |
| Jul 31, 2025 | 20.60 | 20.70 | 20.46 | 20.62 | 20.62 | 0.88% | 826,601 |