EGPRO
EGE PROFİL TİCARET VE SANAYİ A.Ş. (EGPRO)
33.360
₺
-0.640 (%-1.88)
EGPRO: EGE PROFİL TİCARET VE SANAYİ A.Ş. Arşiv
EGE PROFİL TİCARET VE SANAYİ A.Ş. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 22,5042
KAPANIŞ 22,4673
En Düşük
DÜŞÜK 16,3308
En Yüksek
YÜKSEK 30,4019
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 22,2243 | 22,5276 | 22,1967 | 22,5138 |
| 02.01.2025 | 22,7482 | 23,2445 | 22,7482 | 23,1342 |
| 05.01.2025 | 23,1618 | 23,7822 | 23,1618 | 23,6443 |
| 06.01.2025 | 23,6857 | 23,7546 | 23,2032 | 23,2996 |
| 07.01.2025 | 23,341 | 23,3687 | 22,8861 | 22,8861 |
| 08.01.2025 | 23,0378 | 23,4788 | 22,8447 | 23,2307 |
| 09.01.2025 | 24,1268 | 25,0092 | 23,603 | 23,603 |
| 12.01.2025 | 23,603 | 23,6305 | 22,7482 | 22,9136 |
| 13.01.2025 | 23,5674 | 23,5674 | 22,3983 | 22,5467 |
| 14.01.2025 | 22,6952 | 22,7137 | 21,5261 | 21,7673 |
| 15.01.2025 | 21,9158 | 22,3426 | 21,6189 | 21,8044 |
| 16.01.2025 | 21,8044 | 21,823 | 21,1921 | 21,2106 |
| 19.01.2025 | 21,3034 | 22,2313 | 21,2663 | 21,7303 |
| 20.01.2025 | 21,7303 | 22,0828 | 21,2292 | 21,3405 |
| 21.01.2025 | 21,3405 | 21,4704 | 21,0622 | 21,322 |
| 22.01.2025 | 21,4148 | 21,6374 | 21,3776 | 21,3962 |
| 23.01.2025 | 21,3962 | 21,5633 | 21,2106 | 21,4148 |
| 26.01.2025 | 21,2292 | 23,5488 | 21,1179 | 22,4539 |
| 27.01.2025 | 22,7323 | 23,456 | 22,0086 | 22,8993 |
| 28.01.2025 | 22,8807 | 23,2705 | 22,3426 | 22,3426 |
| 29.01.2025 | 21,8044 | 22,4539 | 21,8044 | 21,8973 |
| 30.01.2025 | 21,8973 | 23,1962 | 21,322 | 23,0106 |
| 02.02.2025 | 23,0664 | 23,456 | 22,2684 | 22,8993 |
| 03.02.2025 | 22,8993 | 23,4189 | 22,5096 | 22,7508 |
| 04.02.2025 | 22,8065 | 22,9365 | 21,9343 | 22,1942 |
| 05.02.2025 | 22,2498 | 22,4354 | 21,8044 | 22,1013 |
| 06.02.2025 | 22,1013 | 22,4168 | 21,8415 | 22,3612 |
| 09.02.2025 | 22,5838 | 22,788 | 22,157 | 22,2313 |
| 10.02.2025 | 22,2313 | 22,3426 | 21,155 | 21,9343 |
| 11.02.2025 | 21,9343 | 22,0272 | 21,322 | 21,5075 |
| 12.02.2025 | 21,5075 | 21,656 | 21,3591 | 21,5818 |
| 13.02.2025 | 21,5818 | 21,8044 | 21,3405 | 21,5818 |
| 16.02.2025 | 21,5818 | 21,7303 | 21,0436 | 21,4333 |
| 17.02.2025 | 21,4333 | 21,6003 | 21,1921 | 21,5818 |
| 18.02.2025 | 21,6374 | 21,823 | 21,155 | 21,3405 |
| 19.02.2025 | 21,3405 | 22,3983 | 21,0065 | 21,5446 |
| 20.02.2025 | 21,5446 | 21,656 | 20,9694 | 21,155 |
| 23.02.2025 | 21,1921 | 21,4704 | 20,8951 | 20,988 |
| 24.02.2025 | 21,0065 | 21,155 | 19,9117 | 19,9117 |
| 25.02.2025 | 20,6725 | 21,2477 | 20,3571 | 20,6168 |
| 26.02.2025 | 20,6168 | 20,8581 | 19,9488 | 20,4683 |
| 27.02.2025 | 20,4683 | 20,6168 | 20,19 | 20,4312 |
| 02.03.2025 | 20,4498 | 20,7838 | 20,1714 | 20,4683 |
| 03.03.2025 | 20,5426 | 21,2106 | 20,1343 | 21,0807 |
| 04.03.2025 | 21,2292 | 23,1776 | 21,1921 | 23,1776 |
| 05.03.2025 | 23,4746 | 23,8086 | 23,1776 | 23,3818 |
| 06.03.2025 | 23,3818 | 24,1055 | 23,1962 | 23,9199 |
| 09.03.2025 | 23,9199 | 24,5508 | 23,8272 | 24,4767 |
| 10.03.2025 | 24,4024 | 25,5529 | 24,3838 | 25,1819 |
| 11.03.2025 | 25,423 | 25,423 | 24,1612 | 24,1612 |
| 12.03.2025 | 24,1797 | 24,4024 | 23,9385 | 24,0869 |
| 13.03.2025 | 24,0869 | 25,1819 | 24,0684 | 24,8107 |
| 16.03.2025 | 24,8107 | 25,0519 | 24,3653 | 24,5138 |
| 17.03.2025 | 24,5138 | 24,8664 | 24,1427 | 24,7736 |
| 18.03.2025 | 22,955 | 24,2168 | 22,3055 | 22,3055 |
| 19.03.2025 | 22,2684 | 23,3446 | 22,1756 | 22,621 |
| 20.03.2025 | 22,5467 | 22,5467 | 20,4498 | 21,3034 |
| 23.03.2025 | 21,3405 | 22,8251 | 21,0622 | 22,1384 |
| 24.03.2025 | 22,5467 | 23,289 | 22,3241 | 23,0106 |
| 25.03.2025 | 23,0106 | 23,4189 | 22,621 | 23,122 |
| 26.03.2025 | 23,5303 | 23,5488 | 22,7323 | 22,8065 |
| 27.03.2025 | 22,8251 | 23,4004 | 22,4539 | 23,4004 |
| 01.04.2025 | 23,2519 | 23,2519 | 22,1013 | 22,1013 |
| 02.04.2025 | 22,1013 | 22,3983 | 21,8415 | 22,0272 |
| 03.04.2025 | 21,9714 | 22,2127 | 21,6745 | 21,8415 |
| 06.04.2025 | 21,7673 | 21,7673 | 20,6911 | 21,3405 |
| 07.04.2025 | 21,656 | 22,1756 | 21,5261 | 21,9343 |
| 08.04.2025 | 21,7859 | 22,0828 | 21,4704 | 21,6374 |
| 09.04.2025 | 22,2127 | 22,2684 | 21,8044 | 21,8044 |
| 10.04.2025 | 22,0457 | 22,2127 | 21,6931 | 21,99 |
| 13.04.2025 | 22,0086 | 22,2313 | 21,8415 | 21,8415 |
| 14.04.2025 | 21,8787 | 21,9714 | 21,5075 | 21,656 |
| 15.04.2025 | 21,656 | 21,656 | 21,1364 | 21,322 |
| 16.04.2025 | 21,322 | 21,7117 | 21,0807 | 21,4519 |
| 17.04.2025 | 21,4519 | 21,6931 | 21,1921 | 21,4704 |
| 20.04.2025 | 21,4704 | 21,8044 | 21,1921 | 21,5446 |
| 21.04.2025 | 21,5446 | 21,7488 | 21,0622 | 21,1921 |
| 23.04.2025 | 21,2106 | 23,1035 | 21,2106 | 22,955 |
| 24.04.2025 | 23,0292 | 23,0664 | 22,4354 | 22,5653 |
| 27.04.2025 | 22,5653 | 22,6395 | 21,8602 | 22,0086 |
| 28.04.2025 | 22,0086 | 22,2127 | 21,5446 | 21,6003 |
| 29.04.2025 | 21,5818 | 21,7117 | 21,2292 | 21,2849 |
| 01.05.2025 | 21,3405 | 21,489 | 21,3034 | 21,4148 |
| 04.05.2025 | 21,5075 | 21,7859 | 21,3405 | 21,3591 |
| 05.05.2025 | 21,3962 | 21,489 | 21,2477 | 21,322 |
| 06.05.2025 | 21,322 | 21,5261 | 21,0807 | 21,1364 |
| 07.05.2025 | 21,2292 | 21,4519 | 20,8951 | 21,3591 |
| 08.05.2025 | 21,4148 | 21,4333 | 21,0807 | 21,3405 |
| 11.05.2025 | 21,3962 | 21,9158 | 21,3962 | 21,8415 |
| 12.05.2025 | 21,1179 | 21,1179 | 20,4127 | 20,6725 |
| 13.05.2025 | 20,6911 | 20,9137 | 20,5426 | 20,6168 |
| 14.05.2025 | 20,6168 | 20,7652 | 20,19 | 20,3199 |
| 15.05.2025 | 20,4683 | 20,5611 | 20,0601 | 20,3756 |
| 19.05.2025 | 20,7364 | 20,7554 | 20,3186 | 20,3186 |
| 20.05.2025 | 20,3186 | 20,5275 | 19,9578 | 20,0148 |
| 21.05.2025 | 20,1097 | 20,2047 | 19,9388 | 19,9388 |
| 22.05.2025 | 20,0338 | 20,0338 | 19,7489 | 19,7869 |
| 25.05.2025 | 19,7869 | 20,1097 | 19,635 | 19,673 |
| 26.05.2025 | 19,673 | 19,7109 | 19,1223 | 19,1602 |
| 27.05.2025 | 19,1602 | 20,0338 | 18,9893 | 19,616 |
| 28.05.2025 | 19,7299 | 19,9198 | 19,1792 | 19,2742 |
| 29.05.2025 | 19,2742 | 19,3501 | 18,9798 | 19,0653 |
| 01.06.2025 | 19,0653 | 19,0843 | 18,5336 | 18,5336 |
| 02.06.2025 | 18,5431 | 18,8374 | 18,5431 | 18,5906 |
| 03.06.2025 | 18,6096 | 18,8184 | 18,5526 | 18,8184 |
| 04.06.2025 | 19,0083 | 19,0083 | 18,7045 | 18,8089 |
| 09.06.2025 | 18,8944 | 19,2932 | 18,8944 | 18,9893 |
| 10.06.2025 | 19,0083 | 19,1982 | 18,9039 | 19,0653 |
| 11.06.2025 | 18,9893 | 18,9893 | 18,7045 | 18,7045 |
| 12.06.2025 | 17,6506 | 18,0968 | 17,0999 | 18,0399 |
| 15.06.2025 | 17,9259 | 18,3532 | 17,7171 | 18,0494 |
| 16.06.2025 | 18,1348 | 18,3152 | 17,6506 | 17,755 |
| 17.06.2025 | 17,7076 | 17,7076 | 17,2518 | 17,3942 |
| 18.06.2025 | 17,3942 | 17,5462 | 16,9955 | 17,0145 |
| 19.06.2025 | 17,0714 | 17,755 | 17,0714 | 17,1664 |
| 22.06.2025 | 17,005 | 17,0714 | 16,3308 | 16,7676 |
| 23.06.2025 | 17,8025 | 17,812 | 17,0334 | 17,4037 |
| 24.06.2025 | 17,6601 | 17,6601 | 17,3373 | 17,3658 |
| 25.06.2025 | 17,7645 | 17,7645 | 17,3183 | 17,3373 |
| 26.06.2025 | 17,3373 | 17,4322 | 16,948 | 17,2043 |
| 29.06.2025 | 17,2043 | 18,0873 | 17,2043 | 18,0399 |
| 30.06.2025 | 18,5146 | 18,5241 | 17,9924 | 18,4102 |
| 01.07.2025 | 18,4292 | 18,7615 | 17,85 | 18,3342 |
| 02.07.2025 | 18,3817 | 18,6665 | 18,3627 | 18,4766 |
| 03.07.2025 | 18,4861 | 18,8564 | 18,2393 | 18,8469 |
| 06.07.2025 | 18,5621 | 18,8564 | 18,3342 | 18,5716 |
| 07.07.2025 | 18,5906 | 18,752 | 18,0968 | 18,1158 |
| 08.07.2025 | 18,1348 | 18,4007 | 18,0589 | 18,3152 |
| 09.07.2025 | 18,4102 | 18,638 | 18,4007 | 18,6001 |
| 10.07.2025 | 18,6665 | 18,7805 | 18,3912 | 18,657 |
| 13.07.2025 | 18,657 | 18,9893 | 18,5621 | 18,7425 |
| 15.07.2025 | 18,7425 | 18,9798 | 18,0589 | 18,4671 |
| 16.07.2025 | 18,4956 | 19,1602 | 18,4956 | 19,0273 |
| 17.07.2025 | 19,1223 | 19,521 | 18,9893 | 19,4451 |
| 20.07.2025 | 19,4641 | 19,7109 | 19,2552 | 19,597 |
| 21.07.2025 | 19,616 | 19,8439 | 19,4261 | 19,578 |
| 22.07.2025 | 19,673 | 19,7679 | 19,3881 | 19,5021 |
| 23.07.2025 | 19,5021 | 19,7489 | 19,1792 | 19,616 |
| 24.07.2025 | 19,654 | 19,7869 | 19,3312 | 19,3691 |
| 27.07.2025 | 19,4071 | 19,9198 | 19,4071 | 19,578 |
| 28.07.2025 | 19,616 | 19,7489 | 19,0653 | 19,2172 |
| 29.07.2025 | 19,2742 | 19,521 | 19,0653 | 19,4071 |
| 30.07.2025 | 19,559 | 19,654 | 19,4261 | 19,578 |
| 31.07.2025 | 19,578 | 20,6984 | 19,5021 | 20,6414 |
| 03.08.2025 | 20,5844 | 20,6794 | 20,0907 | 20,2996 |
| 04.08.2025 | 20,2996 | 21,2491 | 20,1287 | 20,7364 |
| 05.08.2025 | 20,8883 | 21,5149 | 20,6034 | 21,4959 |
| 06.08.2025 | 21,4959 | 21,9897 | 21,2681 | 21,382 |
| 07.08.2025 | 21,401 | 21,401 | 20,9452 | 21,382 |
| 10.08.2025 | 21,2301 | 21,6099 | 21,1921 | 21,1921 |
| 11.08.2025 | 21,4959 | 21,4959 | 20,8123 | 20,8503 |
| 12.08.2025 | 20,9263 | 21,0592 | 20,6224 | 20,6604 |
| 13.08.2025 | 20,6794 | 21,2491 | 20,3946 | 21,0592 |
| 14.08.2025 | 21,0972 | 22,2745 | 21,0972 | 21,5719 |
| 17.08.2025 | 21,5529 | 22,3125 | 21,2491 | 21,42 |
| 18.08.2025 | 21,42 | 21,7238 | 21,0402 | 21,0402 |
| 19.08.2025 | 20,8883 | 22,9201 | 20,5275 | 22,7872 |
| 20.08.2025 | 22,7872 | 24,3064 | 22,3315 | 23,8506 |
| 21.08.2025 | 23,8886 | 24,1544 | 23,5468 | 23,7367 |
| 24.08.2025 | 23,7367 | 24,1924 | 23,6417 | 23,7936 |
| 25.08.2025 | 23,8316 | 25,028 | 23,7367 | 24,5152 |
| 26.08.2025 | 24,7051 | 24,7621 | 24,0215 | 24,1544 |
| 27.08.2025 | 24,1734 | 24,8381 | 24,0595 | 24,1734 |
| 28.08.2025 | 24,1734 | 24,7811 | 23,2619 | 23,5848 |
| 31.08.2025 | 23,5848 | 25,7685 | 23,4518 | 25,4077 |
| 01.09.2025 | 25,4077 | 25,8445 | 24,1544 | 24,4773 |
| 02.09.2025 | 24,4773 | 24,7051 | 23,8886 | 24,1924 |
| 03.09.2025 | 24,3064 | 25,0659 | 24,2874 | 24,3443 |
| 04.09.2025 | 24,5722 | 24,6102 | 23,6987 | 24,0215 |
| 07.09.2025 | 23,8126 | 23,8126 | 23,0721 | 23,2619 |
| 08.09.2025 | 23,4518 | 24,2494 | 23,4518 | 23,8696 |
| 09.09.2025 | 23,8696 | 24,2874 | 23,5088 | 23,8316 |
| 10.09.2025 | 23,8506 | 24,2494 | 23,2809 | 23,2809 |
| 11.09.2025 | 23,0721 | 23,4328 | 22,7872 | 23,129 |
| 14.09.2025 | 23,129 | 25,028 | 22,3125 | 24,7051 |
| 15.09.2025 | 24,7241 | 27,1737 | 24,7241 | 27,1737 |
| 16.09.2025 | 27,8384 | 28,503 | 26,9649 | 28,0093 |
| 17.09.2025 | 27,6865 | 28,1802 | 26,3192 | 26,8889 |
| 18.09.2025 | 26,8889 | 27,4966 | 26,6041 | 27,4396 |
| 21.09.2025 | 27,6295 | 29,2626 | 27,6295 | 28,8068 |
| 22.09.2025 | 28,579 | 29,0537 | 27,6865 | 28,0093 |
| 23.09.2025 | 28,0093 | 30,4019 | 27,3067 | 29,6993 |
| 24.09.2025 | 30,0222 | 30,364 | 29,3765 | 29,6803 |
| 25.09.2025 | 29,6803 | 29,7373 | 28,541 | 29,0537 |
| 28.09.2025 | 29,0917 | 29,1297 | 27,3067 | 27,5725 |
| 29.09.2025 | 27,5725 | 27,7434 | 27,0978 | 27,1548 |
| 30.09.2025 | 27,1548 | 27,8574 | 26,9079 | 27,4206 |
| 01.10.2025 | 27,4016 | 27,6675 | 26,1673 | 26,8699 |
| 02.10.2025 | 26,8699 | 27,2117 | 26,4332 | 26,4332 |
| 05.10.2025 | 26,4901 | 26,756 | 25,7116 | 26,0914 |
| 06.10.2025 | 26,1103 | 26,9459 | 25,8255 | 26,5281 |
| 07.10.2025 | 26,5851 | 26,8699 | 25,9394 | 26,0534 |
| 08.10.2025 | 26,1483 | 26,8699 | 25,6736 | 25,8825 |
| 09.10.2025 | 25,9584 | 26,4901 | 25,6736 | 26,4901 |
| 12.10.2025 | 26,0344 | 26,1103 | 25,5407 | 25,6546 |
| 13.10.2025 | 25,6356 | 26,1293 | 24,857 | 24,857 |
| 14.10.2025 | 24,876 | 25,7685 | 24,3064 | 25,0849 |
| 15.10.2025 | 25,0849 | 25,2748 | 24,7811 | 24,876 |
| 16.10.2025 | 24,876 | 24,971 | 23,7367 | 24,4013 |
| 19.10.2025 | 24,4013 | 24,7811 | 24,1165 | 24,4203 |
| 20.10.2025 | 24,6672 | 25,0659 | 24,4963 | 24,8001 |
| 21.10.2025 | 24,857 | 25,5027 | 24,2874 | 24,6861 |
| 22.10.2025 | 24,4963 | 24,6102 | 23,8886 | 24,1734 |
| 23.10.2025 | 24,1734 | 25,2748 | 24,1734 | 25,0659 |
| 26.10.2025 | 25,0659 | 25,2938 | 24,7811 | 24,7811 |
| 27.10.2025 | 24,7811 | 25,4267 | 24,7621 | 25,2748 |
| 29.10.2025 | 25,2748 | 25,4267 | 24,876 | 25,1419 |
| 30.10.2025 | 25,1419 | 25,5597 | 24,933 | 25,5597 |
| 02.11.2025 | 25,7306 | 28,1042 | 25,7306 | 26,4901 |
| 03.11.2025 | 26,5091 | 27,0408 | 25,9584 | 26,3952 |
| 04.11.2025 | 26,8319 | 27,0598 | 25,9774 | 26,1673 |
| 05.11.2025 | 26,2053 | 26,6231 | 26,1293 | 26,2243 |
| 06.11.2025 | 26,2243 | 26,4711 | 25,9394 | 26,1863 |
| 09.11.2025 | 26,5661 | 26,5851 | 25,6736 | 25,9205 |
| 10.11.2025 | 25,9205 | 27,6865 | 25,5217 | 25,7306 |
| 11.11.2025 | 25,9205 | 26,5851 | 25,7116 | 25,8065 |
| 12.11.2025 | 25,9205 | 25,9774 | 24,6102 | 24,952 |
| 13.11.2025 | 24,952 | 24,952 | 24,1165 | 24,2114 |
| 16.11.2025 | 24,2304 | 25,0469 | 24,2304 | 24,895 |
| 17.11.2025 | 24,857 | 25,3508 | 24,7621 | 25,1609 |
| 18.11.2025 | 25,2178 | 25,9015 | 25,1609 | 25,6356 |
| 19.11.2025 | 25,5195 | 25,8097 | 24,3974 | 24,6682 |
| 20.11.2025 | 24,6682 | 24,7069 | 24,2813 | 24,4941 |
| 23.11.2025 | 24,4941 | 24,823 | 24,2813 | 24,5521 |
| 24.11.2025 | 24,8617 | 24,8617 | 23,7589 | 23,8556 |
| 25.11.2025 | 23,8556 | 24,0298 | 23,488 | 23,6041 |
| 26.11.2025 | 23,6622 | 23,8363 | 23,5461 | 23,6041 |
| 27.11.2025 | 23,6235 | 23,8169 | 23,3719 | 23,5074 |
| 30.11.2025 | 23,488 | 23,7976 | 23,2365 | 23,5654 |
| 01.12.2025 | 23,5654 | 23,933 | 23,4106 | 23,7008 |
| 02.12.2025 | 23,6235 | 23,7589 | 23,3913 | 23,4106 |
| 03.12.2025 | 23,3913 | 23,5074 | 23,2945 | 23,4106 |
| 04.12.2025 | 23,4106 | 24,32 | 23,2172 | 24,3006 |
| 07.12.2025 | 24,8424 | 24,9778 | 24,2039 | 24,2039 |
| 08.12.2025 | 24,6295 | 24,7843 | 23,4106 | 24,4748 |
| 09.12.2025 | 24,4748 | 24,9584 | 24,1845 | 24,2039 |
| 10.12.2025 | 24,2039 | 24,6489 | 24,1265 | 24,6295 |
| 11.12.2025 | 24,9391 | 24,9584 | 23,7008 | 24,6489 |
| 14.12.2025 | 24,7843 | 24,9778 | 24,5134 | 24,8037 |
| 15.12.2025 | 24,9391 | 24,9391 | 23,9717 | 24,0104 |
| 16.12.2025 | 24,0104 | 24,3393 | 23,933 | 24,1071 |
| 17.12.2025 | 24,1071 | 24,32 | 23,933 | 24,0298 |
| 18.12.2025 | 24,0878 | 24,0878 | 23,5074 | 24,0104 |
| 21.12.2025 | 24,0104 | 24,1071 | 23,4687 | 23,5654 |
| 22.12.2025 | 23,5654 | 23,7782 | 23,1398 | 23,1591 |
| 23.12.2025 | 23,0817 | 23,3526 | 22,9269 | 23,1591 |
| 24.12.2025 | 23,1591 | 23,8943 | 23,1591 | 23,1978 |
| 25.12.2025 | 23,1978 | 23,4106 | 22,9269 | 23,2752 |
| 28.12.2025 | 23,2559 | 23,6815 | 23,0624 | 23,4106 |
| 29.12.2025 | 23,4687 | 23,8169 | 22,3659 | 23,2559 |
| 30.12.2025 | 23,2559 | 23,5267 | 23,2172 | 23,43 |