Skip to main content
Ege Profil Ticaret ve Sanayi Anonim Sirketi (IST:EGPRO)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.10
-0.14 (-0.55%)
Last updated: Mar 9, 2026, 3:39 PM GMT+3

IST:EGPRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.9826.1025.2225.2425.24-2.09%533,453
Mar 5, 202625.6026.0625.6025.7825.781.66%482,699
Mar 4, 202625.5225.8825.2425.3625.36-1.32%855,774
Mar 3, 202626.5026.5825.7025.7025.70-3.02%825,019
Mar 2, 202625.4426.5025.1426.5026.50-1.71%1,397,087
Feb 27, 202627.3627.8626.6426.9626.96-1.39%1,004,985
Feb 26, 202627.0027.5426.7027.3427.34-1,109,830
Feb 25, 202628.5828.5827.2427.3427.341.48%2,576,226
Feb 24, 202627.1627.6026.9026.9426.94-0.81%553,908
Feb 23, 202627.5628.4027.0427.1627.16-0.95%991,091
Feb 20, 202626.7827.7426.7027.4227.422.85%1,414,666
Feb 19, 202628.4028.7226.6426.6626.66-6.13%1,608,551
Feb 18, 202629.0029.5028.0828.4028.40-0.49%2,403,136
Feb 17, 202628.4229.2827.7228.5428.541.64%2,646,478
Feb 16, 202627.7628.6227.7628.0828.081.23%1,291,854
Feb 13, 202627.5228.2227.3027.7427.740.80%1,444,072
Feb 12, 202626.8028.0826.4227.5227.524.24%2,605,635
Feb 11, 202625.9626.6225.7226.4026.401.54%994,406
Feb 10, 202626.5226.5626.0026.0026.00-1.96%868,463
Feb 9, 202625.3426.5225.3426.5226.525.24%1,456,138
Feb 6, 202625.2025.3024.8025.2025.20-683,674
Feb 5, 202625.6225.9025.1825.2025.20-1.56%877,980
Feb 4, 202625.7226.1425.6025.6025.60-0.31%1,181,925
Feb 3, 202625.7826.0625.5825.6825.681.02%1,060,547
Feb 2, 202626.0026.0025.2225.4225.42-1.85%1,027,115
Jan 30, 202626.4026.6825.8825.9025.90-1.67%1,410,271
Jan 29, 202626.1026.5426.0626.3426.340.92%1,105,058
Jan 28, 202626.0226.5425.9226.1026.100.77%1,042,538
Jan 27, 202626.5426.5625.8425.9025.90-2.41%1,348,063
Jan 26, 202626.9626.9626.2026.5426.54-1,252,110
Jan 23, 202627.2027.4026.0226.5426.54-1.78%1,804,227
Jan 22, 202626.4427.3426.4427.0227.022.19%1,135,681
Jan 21, 202627.3227.3226.0026.4426.44-1.20%1,077,383
Jan 20, 202627.7428.3426.5826.7626.76-3.18%1,689,924
Jan 19, 202627.2228.4227.0027.6427.641.54%2,784,211
Jan 16, 202626.4827.2626.0627.2227.223.03%1,516,082
Jan 15, 202625.4026.8225.3226.4226.424.18%1,508,550
Jan 14, 202627.4627.5224.9225.3625.36-6.97%1,534,563
Jan 13, 202626.7827.6026.1227.2627.262.64%1,770,174
Jan 12, 202626.0027.0425.8226.5626.562.15%1,391,295
Jan 9, 202625.5026.2625.5026.0026.002.04%1,195,606
Jan 8, 202625.8626.0024.9025.4825.48-1.47%1,163,026
Jan 7, 202626.2026.3625.7425.8625.86-1.15%1,027,419
Jan 6, 202625.1826.8825.1826.1626.163.89%2,609,059
Jan 5, 202625.0025.5825.0025.1825.180.88%718,569
Jan 2, 202624.4425.2824.2424.9624.963.06%978,887
Dec 31, 202524.0424.3224.0024.2224.220.75%376,353
Dec 30, 202524.2624.6223.1224.0424.04-0.66%723,263
Dec 29, 202524.0424.4823.8424.2024.200.58%770,014
Dec 26, 202523.9824.2023.7024.0624.060.33%740,432
Dec 25, 202523.9424.7023.9423.9823.980.17%531,527
Dec 24, 202523.8624.1423.7023.9423.94-451,760
Dec 23, 202524.3624.5823.9223.9423.94-1.72%673,859
Dec 22, 202524.8224.9224.2624.3624.36-1.85%867,880
Dec 19, 202524.9024.9024.3024.8224.82-0.08%630,836
Dec 18, 202524.9225.1424.7424.8424.84-0.32%660,787
Dec 17, 202524.8225.1624.7424.9224.920.40%789,648
Dec 16, 202525.7825.7824.7824.8224.82-3.20%650,758
Dec 15, 202525.6225.8225.3425.6425.640.63%905,690
Dec 12, 202525.7825.8024.5025.4825.480.08%994,143
Dec 11, 202525.0225.4824.9425.4625.461.76%536,229
Dec 10, 202525.3025.8025.0025.0225.02-1.11%563,571
Dec 9, 202525.4625.6224.2025.3025.301.12%757,718
Dec 8, 202525.6825.8225.0225.0225.02-0.40%862,719
Dec 5, 202524.2025.1424.0025.1225.123.80%920,619
Dec 4, 202524.1824.3024.0824.2024.20-416,652
Dec 3, 202524.4224.5624.1824.2024.20-1.22%588,196
Dec 2, 202524.3624.7424.2024.5024.500.57%787,198
Dec 1, 202524.2824.6024.0224.3624.360.25%626,352
Nov 28, 202524.4224.6224.1624.3024.30-0.41%390,787
Nov 27, 202524.4624.6424.3424.4024.40-376,035
Nov 26, 202524.6624.8424.2824.4024.40-1.05%665,484
Nov 25, 202525.7025.7024.5624.6624.66-2.84%941,134
Nov 24, 202525.3225.6625.1025.3825.380.24%513,112
Nov 21, 202525.5025.5425.1025.3225.32-0.71%666,063
Nov 20, 202526.3826.6825.2225.5025.50-5.56%1,312,890
Nov 19, 202526.5627.2826.5027.0026.501.89%1,071,952
Nov 18, 202526.1826.7026.0826.5026.011.07%453,917
Nov 17, 202525.5226.3825.5226.2225.732.82%557,292
Nov 14, 202526.2826.2825.4025.5025.03-2.97%1,017,776
Nov 13, 202527.3027.3625.9226.2825.79-3.31%1,771,742
Nov 12, 202527.3028.0027.0827.1826.680.30%858,643
Nov 11, 202527.3029.1626.8827.1026.60-0.73%3,279,620
Nov 10, 202527.9828.0027.0427.3026.79-1.02%769,225
Nov 7, 202527.6227.8827.3227.5827.07-0.14%725,465
Nov 6, 202527.6028.0427.5227.6227.110.22%588,295
Nov 5, 202528.2628.5027.3627.5627.05-0.86%813,416
Nov 4, 202527.9228.4827.3427.8027.29-0.36%1,241,170
Nov 3, 202527.1029.6027.1027.9027.383.64%3,391,280
Oct 31, 202526.4826.9226.2626.9226.421.66%853,988
Oct 30, 202526.6226.7826.2026.4825.99-0.53%846,488
Oct 28, 202526.1026.7826.0826.6226.131.99%359,345
Oct 27, 202526.4026.6426.1026.1025.62-1.14%413,197
Oct 24, 202525.4626.6225.4626.4025.913.69%839,981
Oct 23, 202525.8025.9225.1625.4624.99-2.08%670,652
Oct 22, 202526.1826.8625.5826.0025.52-0.46%564,282
Oct 21, 202525.9826.4025.8026.1225.641.56%504,016
Oct 20, 202525.7026.1025.4025.7225.240.08%548,703
Oct 17, 202526.2026.3025.0025.7025.22-1.91%1,223,188
Oct 16, 202526.4226.6226.1026.2025.71-0.83%709,908