Ege Endustri ve Ticaret A.S.(TR:EGEEN)
₺4,665.00-230.00 (-4.70%)
TR:EGEEN
Ege Endustri ve Ticaret A.S. historical prices
₺4,665.00
At close:-230.00 (-4.70%)
Ege Endustri ve Ticaret A.S. (EGEEN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,002.50 | 5,062.50 | 4,617.50 | 4,665.00 | 4,665.00 | -4.70% | 38,149 | 1.44 |
| Nov 10, 2026 | 4,675.00 | 4,895.00 | 4,675.00 | 4,895.00 | 4,895.00 | +9.26% | 21,461 | 0.81 |
| Nov 09, 2026 | 4,550.00 | 4,592.50 | 4,410.00 | 4,450.00 | 4,450.00 | -0.67% | 15,120 | 0.58 |
| Nov 06, 2026 | 4,300.00 | 4,580.00 | 4,275.00 | 4,480.00 | 4,480.00 | +1.93% | 21,336 | 0.82 |
| Nov 05, 2026 | 4,465.00 | 4,575.00 | 4,375.00 | 4,395.00 | 4,395.00 | +1.50% | 31,154 | 1.21 |
| Nov 04, 2026 | 4,000.00 | 4,330.00 | 3,995.00 | 4,330.00 | 4,330.00 | +9.97% | 23,865 | 0.93 |
| Nov 03, 2026 | 3,700.00 | 4,010.00 | 3,680.00 | 3,937.50 | 3,937.50 | +6.28% | 26,100 | 1.04 |
| Nov 02, 2026 | 3,752.50 | 3,780.00 | 3,512.50 | 3,705.00 | 3,705.00 | -0.94% | 20,002 | 0.80 |
| Oct 30, 2026 | 3,860.00 | 3,862.50 | 3,727.50 | 3,740.00 | 3,740.00 | -3.11% | 10,770 | 0.43 |
| Oct 29, 2026 | 3,860.00 | 3,872.50 | 3,795.00 | 3,860.00 | 3,860.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 3,832.50 | 3,872.50 | 3,795.00 | 3,860.00 | 3,860.00 | +0.78% | 4,978 | 0.20 |
| Oct 27, 2026 | 3,865.00 | 3,970.00 | 3,807.50 | 3,830.00 | 3,830.00 | -0.91% | 15,729 | 0.63 |
| Oct 26, 2026 | 4,000.00 | 4,025.00 | 3,805.00 | 3,865.00 | 3,865.00 | -0.77% | 18,258 | 0.74 |
| Oct 23, 2026 | 3,925.00 | 3,930.00 | 3,665.00 | 3,895.00 | 3,895.00 | -0.13% | 34,873 | 1.43 |
| Oct 22, 2026 | 4,035.00 | 4,180.00 | 3,892.50 | 3,900.00 | 3,900.00 | -3.70% | 33,230 | 1.39 |
| Oct 21, 2026 | 4,175.00 | 4,182.50 | 4,037.50 | 4,050.00 | 4,050.00 | -3.17% | 23,073 | 0.97 |
| Oct 20, 2026 | 4,280.00 | 4,335.00 | 4,110.00 | 4,182.50 | 4,182.50 | -2.22% | 40,013 | 1.72 |
| Oct 19, 2026 | 4,650.00 | 4,667.50 | 4,277.50 | 4,277.50 | 4,277.50 | -8.01% | 27,301 | 1.19 |
| Oct 16, 2026 | 4,652.50 | 4,710.00 | 4,477.50 | 4,650.00 | 4,650.00 | -2.36% | 18,113 | 0.79 |
| Oct 15, 2026 | 4,757.50 | 4,790.00 | 4,682.50 | 4,762.50 | 4,762.50 | +0.26% | 14,363 | 0.63 |
| Oct 14, 2026 | 4,920.00 | 4,920.00 | 4,730.00 | 4,750.00 | 4,750.00 | -3.46% | 22,185 | 0.99 |
| Oct 13, 2026 | 5,005.00 | 5,127.50 | 4,790.00 | 4,920.00 | 4,920.00 | -1.99% | 20,627 | 0.92 |
| Oct 12, 2026 | 5,137.50 | 5,150.00 | 5,010.00 | 5,020.00 | 5,020.00 | -2.19% | 16,591 | 0.75 |
| Oct 09, 2026 | 4,867.50 | 5,227.50 | 4,867.50 | 5,132.50 | 5,132.50 | +5.99% | 39,418 | 1.83 |
| Oct 08, 2026 | 4,875.00 | 4,930.00 | 4,812.50 | 4,842.50 | 4,842.50 | -0.26% | 14,686 | 0.69 |
| Oct 07, 2026 | 4,962.50 | 5,002.50 | 4,830.00 | 4,855.00 | 4,855.00 | -2.17% | 17,310 | 0.81 |
| Oct 06, 2026 | 5,075.00 | 5,130.00 | 4,950.00 | 4,962.50 | 4,962.50 | -2.12% | 19,184 | 0.90 |
| Oct 05, 2026 | 5,160.00 | 5,250.00 | 5,015.00 | 5,070.00 | 5,070.00 | -1.41% | 22,989 | 1.09 |
| Oct 02, 2026 | 5,205.00 | 5,242.50 | 5,100.00 | 5,142.50 | 5,142.50 | -1.20% | 21,549 | 1.03 |
| Oct 01, 2026 | 5,125.00 | 5,275.00 | 4,910.00 | 5,205.00 | 5,205.00 | +2.66% | 37,389 | 1.83 |
| Sep 30, 2026 | 5,242.50 | 5,250.00 | 5,050.00 | 5,070.00 | 5,070.00 | -2.12% | 25,955 | 1.26 |
| Sep 29, 2026 | 5,202.50 | 5,542.50 | 5,112.50 | 5,180.00 | 5,180.00 | +0.93% | 42,187 | 2.09 |
| Sep 28, 2026 | 5,400.00 | 5,600.00 | 5,130.00 | 5,132.50 | 5,132.50 | -9.28% | 35,265 | 1.72 |
| Sep 25, 2026 | 5,800.00 | 5,882.50 | 5,635.00 | 5,657.50 | 5,657.50 | -0.96% | 28,529 | 1.41 |
| Sep 24, 2026 | 5,847.50 | 6,100.00 | 5,590.00 | 5,712.50 | 5,712.50 | +0.75% | 80,580 | 4.19 |
| Sep 23, 2026 | 5,155.00 | 5,670.00 | 5,080.00 | 5,670.00 | 5,670.00 | +9.99% | 53,306 | 2.85 |
| Sep 22, 2026 | 4,880.00 | 5,182.50 | 4,770.00 | 5,155.00 | 5,155.00 | +9.39% | 80,431 | 4.59 |
| Sep 21, 2026 | 5,125.00 | 5,125.00 | 4,712.50 | 4,712.50 | 4,712.50 | -9.98% | 28,036 | 1.63 |
| Sep 18, 2026 | 5,830.00 | 5,852.50 | 5,235.00 | 5,235.00 | 5,235.00 | -9.97% | 41,758 | 2.49 |
| Sep 17, 2026 | 6,010.00 | 6,055.00 | 5,800.00 | 5,815.00 | 5,815.00 | -4.20% | 34,034 | 2.08 |
| Sep 16, 2026 | 6,260.00 | 6,560.00 | 5,847.50 | 6,070.00 | 6,070.00 | -3.04% | 69,764 | 4.51 |
| Sep 15, 2026 | 6,525.00 | 6,882.50 | 6,232.50 | 6,260.00 | 6,260.00 | -4.02% | 66,025 | 4.49 |
| Sep 14, 2026 | 6,162.50 | 6,625.00 | 6,002.50 | 6,522.50 | 6,522.50 | +8.21% | 97,937 | 7.36 |
| Sep 11, 2026 | 5,500.00 | 6,027.50 | 5,500.00 | 6,027.50 | 6,027.50 | +9.99% | 46,815 | 3.68 |
| Sep 10, 2026 | 5,692.50 | 5,865.00 | 5,430.00 | 5,480.00 | 5,480.00 | -5.15% | 34,096 | 2.69 |
| Sep 09, 2026 | 5,767.50 | 6,070.00 | 5,595.00 | 5,777.50 | 5,777.50 | +4.33% | 57,907 | 4.84 |
| Sep 08, 2026 | 5,085.00 | 5,537.50 | 5,037.50 | 5,537.50 | 5,537.50 | +9.98% | 24,621 | 2.08 |
| Sep 07, 2026 | 5,145.00 | 5,152.50 | 5,005.00 | 5,035.00 | 5,035.00 | -2.04% | 11,715 | 0.98 |
| Sep 04, 2026 | 4,830.00 | 5,202.50 | 4,830.00 | 5,140.00 | 5,140.00 | +6.86% | 29,697 | 2.51 |
| Sep 03, 2026 | 4,897.50 | 4,897.50 | 4,802.50 | 4,810.00 | 4,810.00 | -1.23% | 6,789 | 0.55 |
