Skip to main content
Ege Profil Ticaret ve Sanayi Anonim Sirketi (IST:EGPRO)
Turkey flag Turkey · Delayed Price · Currency is TRY
44.00
-2.30 (-4.97%)
At close: Apr 28, 2026

IST:EGPRO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202646.6846.9843.5244.0044.00-4.97%4,983,919
Apr 27, 202644.0047.5042.6846.3046.306.19%7,760,959
Apr 24, 202643.3044.1441.3443.6043.600.93%5,598,067
Apr 22, 202645.8047.3042.1443.2043.20-4.97%7,385,324
Apr 21, 202642.6045.8438.9845.4645.469.07%15,408,860
Apr 20, 202637.4841.6836.7041.6841.689.97%7,356,265
Apr 17, 202635.5438.2035.4237.9037.907.98%7,709,693
Apr 16, 202635.0036.4033.6035.1035.103.72%6,607,919
Apr 15, 202630.7833.8430.4433.8433.849.94%5,812,461
Apr 14, 202631.2231.6830.7230.7830.78-1.35%1,488,111
Apr 13, 202631.1031.4430.2231.2031.20-0.64%1,842,690
Apr 10, 202629.5431.4429.5431.4031.405.80%2,373,790
Apr 9, 202629.4430.5629.4029.6829.680.27%1,497,240
Apr 8, 202629.2230.0029.2229.6029.604.23%1,002,192
Apr 7, 202629.6830.4028.4028.4028.40-4.31%1,645,704
Apr 6, 202629.0430.2429.0429.6829.682.34%1,397,804
Apr 3, 202629.2029.4828.8029.0029.00-0.68%686,731
Apr 2, 202629.3029.6028.6629.2029.20-0.34%1,223,129
Apr 1, 202629.8030.0429.2029.3029.30-0.95%1,067,530
Mar 31, 202628.5830.7428.5829.5829.583.43%1,925,735
Mar 30, 202628.5829.5427.6428.6028.600.28%1,551,576
Mar 27, 202630.6231.1228.3828.5228.52-6.74%2,256,361
Mar 26, 202629.9431.5029.6230.5830.582.14%2,381,909
Mar 25, 202630.3831.5629.9429.9429.94-1.51%2,484,823
Mar 24, 202630.2630.4029.2030.4030.401.06%1,091,070
Mar 23, 202628.9630.3828.2030.0830.083.65%2,284,610
Mar 19, 202628.8229.7028.7629.0229.02-0.68%372,236
Mar 18, 202630.0030.4629.2229.2229.22-2.14%952,513
Mar 17, 202628.5430.4028.4829.8629.864.63%2,058,247
Mar 16, 202628.4430.3428.1428.5428.540.56%2,721,043
Mar 13, 202627.8228.8027.2428.3828.382.01%1,632,730
Mar 12, 202626.9028.9426.8427.8227.823.42%2,503,583
Mar 11, 202626.0627.4225.9226.9026.903.22%1,373,833
Mar 10, 202625.4426.1025.4426.0626.063.17%686,702
Mar 9, 202625.1025.4224.7025.2625.260.08%698,243
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