Ege Profil Ticaret ve Sanayi Anonim Sirketi (IST:EGPRO)
Turkey · Delayed Price · Currency is TRY 27.74
+0.52 (1.91%)
Last updated: Jan 19, 2026, 1:54 PM GMT+3
IST:EGPRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 27.22 | 28.42 | 27.00 | 27.64 | 27.64 | 1.54% | 2,784,211 |
| Jan 16, 2026 | 26.48 | 27.26 | 26.06 | 27.22 | 27.22 | 3.03% | 1,516,082 |
| Jan 15, 2026 | 25.40 | 26.82 | 25.32 | 26.42 | 26.42 | 4.18% | 1,508,550 |
| Jan 14, 2026 | 27.46 | 27.52 | 24.92 | 25.36 | 25.36 | -6.97% | 1,534,563 |
| Jan 13, 2026 | 26.78 | 27.60 | 26.12 | 27.26 | 27.26 | 2.64% | 1,770,174 |
| Jan 12, 2026 | 26.00 | 27.04 | 25.82 | 26.56 | 26.56 | 2.15% | 1,391,295 |
| Jan 9, 2026 | 25.50 | 26.26 | 25.50 | 26.00 | 26.00 | 2.04% | 1,195,606 |
| Jan 8, 2026 | 25.86 | 26.00 | 24.90 | 25.48 | 25.48 | -1.47% | 1,163,026 |
| Jan 7, 2026 | 26.20 | 26.36 | 25.74 | 25.86 | 25.86 | -1.15% | 1,027,419 |
| Jan 6, 2026 | 25.18 | 26.88 | 25.18 | 26.16 | 26.16 | 3.89% | 2,609,059 |
| Jan 5, 2026 | 25.00 | 25.58 | 25.00 | 25.18 | 25.18 | 0.88% | 718,569 |
| Jan 2, 2026 | 24.44 | 25.28 | 24.24 | 24.96 | 24.96 | 3.06% | 978,887 |
| Dec 31, 2025 | 24.04 | 24.32 | 24.00 | 24.22 | 24.22 | 0.75% | 376,353 |
| Dec 30, 2025 | 24.26 | 24.62 | 23.12 | 24.04 | 24.04 | -0.66% | 723,263 |
| Dec 29, 2025 | 24.04 | 24.48 | 23.84 | 24.20 | 24.20 | 0.58% | 770,014 |
| Dec 26, 2025 | 23.98 | 24.20 | 23.70 | 24.06 | 24.06 | 0.33% | 740,432 |
| Dec 25, 2025 | 23.94 | 24.70 | 23.94 | 23.98 | 23.98 | 0.17% | 531,527 |
| Dec 24, 2025 | 23.86 | 24.14 | 23.70 | 23.94 | 23.94 | - | 451,760 |
| Dec 23, 2025 | 24.36 | 24.58 | 23.92 | 23.94 | 23.94 | -1.72% | 673,859 |
| Dec 22, 2025 | 24.82 | 24.92 | 24.26 | 24.36 | 24.36 | -1.85% | 867,880 |
| Dec 19, 2025 | 24.90 | 24.90 | 24.30 | 24.82 | 24.82 | -0.08% | 630,836 |
| Dec 18, 2025 | 24.92 | 25.14 | 24.74 | 24.84 | 24.84 | -0.32% | 660,787 |
| Dec 17, 2025 | 24.82 | 25.16 | 24.74 | 24.92 | 24.92 | 0.40% | 789,648 |
| Dec 16, 2025 | 25.78 | 25.78 | 24.78 | 24.82 | 24.82 | -3.20% | 650,758 |
| Dec 15, 2025 | 25.62 | 25.82 | 25.34 | 25.64 | 25.64 | 0.63% | 905,690 |
| Dec 12, 2025 | 25.78 | 25.80 | 24.50 | 25.48 | 25.48 | 0.08% | 994,143 |
| Dec 11, 2025 | 25.02 | 25.48 | 24.94 | 25.46 | 25.46 | 1.76% | 536,229 |
| Dec 10, 2025 | 25.30 | 25.80 | 25.00 | 25.02 | 25.02 | -1.11% | 563,571 |
| Dec 9, 2025 | 25.46 | 25.62 | 24.20 | 25.30 | 25.30 | 1.12% | 757,718 |
| Dec 8, 2025 | 25.68 | 25.82 | 25.02 | 25.02 | 25.02 | -0.40% | 862,719 |
| Dec 5, 2025 | 24.20 | 25.14 | 24.00 | 25.12 | 25.12 | 3.80% | 920,619 |
| Dec 4, 2025 | 24.18 | 24.30 | 24.08 | 24.20 | 24.20 | - | 416,652 |
| Dec 3, 2025 | 24.42 | 24.56 | 24.18 | 24.20 | 24.20 | -1.22% | 588,196 |
| Dec 2, 2025 | 24.36 | 24.74 | 24.20 | 24.50 | 24.50 | 0.57% | 787,198 |
| Dec 1, 2025 | 24.28 | 24.60 | 24.02 | 24.36 | 24.36 | 0.25% | 626,352 |
| Nov 28, 2025 | 24.42 | 24.62 | 24.16 | 24.30 | 24.30 | -0.41% | 390,787 |
| Nov 27, 2025 | 24.46 | 24.64 | 24.34 | 24.40 | 24.40 | - | 376,035 |
| Nov 26, 2025 | 24.66 | 24.84 | 24.28 | 24.40 | 24.40 | -1.05% | 665,484 |
| Nov 25, 2025 | 25.70 | 25.70 | 24.56 | 24.66 | 24.66 | -2.84% | 941,134 |
| Nov 24, 2025 | 25.32 | 25.66 | 25.10 | 25.38 | 25.38 | 0.24% | 513,112 |
| Nov 21, 2025 | 25.50 | 25.54 | 25.10 | 25.32 | 25.32 | -0.71% | 666,063 |
| Nov 20, 2025 | 26.38 | 26.68 | 25.22 | 25.50 | 25.50 | -5.56% | 1,312,890 |
| Nov 19, 2025 | 26.56 | 27.28 | 26.50 | 27.00 | 26.50 | 1.89% | 1,071,952 |
| Nov 18, 2025 | 26.18 | 26.70 | 26.08 | 26.50 | 26.01 | 1.07% | 453,917 |
| Nov 17, 2025 | 25.52 | 26.38 | 25.52 | 26.22 | 25.73 | 2.82% | 557,292 |
| Nov 14, 2025 | 26.28 | 26.28 | 25.40 | 25.50 | 25.03 | -2.97% | 1,017,776 |
| Nov 13, 2025 | 27.30 | 27.36 | 25.92 | 26.28 | 25.79 | -3.31% | 1,771,742 |
| Nov 12, 2025 | 27.30 | 28.00 | 27.08 | 27.18 | 26.68 | 0.30% | 858,643 |
| Nov 11, 2025 | 27.30 | 29.16 | 26.88 | 27.10 | 26.60 | -0.73% | 3,279,620 |
| Nov 10, 2025 | 27.98 | 28.00 | 27.04 | 27.30 | 26.79 | -1.02% | 769,225 |