Egeplast Ege Plastik Ticaret ve Sanayi Anonim Sirketi (IST:EPLAS)
Turkey
· Delayed Price · Currency is TRY 5.13
+0.04 (0.79%)
Dec 5, 2025, 6:09 PM GMT+3
IST:EPLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.10 | 5.24 | 5.10 | 5.13 | 5.13 | 0.79% | 2,489,534 |
| Dec 4, 2025 | 5.22 | 5.27 | 5.09 | 5.09 | 5.09 | -2.12% | 3,674,918 |
| Dec 3, 2025 | 5.30 | 5.37 | 5.20 | 5.20 | 5.20 | -1.70% | 3,019,313 |
| Dec 2, 2025 | 5.41 | 5.41 | 5.28 | 5.29 | 5.29 | -2.22% | 2,433,965 |
| Dec 1, 2025 | 5.23 | 5.41 | 5.23 | 5.41 | 5.41 | 3.64% | 2,377,641 |
| Nov 28, 2025 | 5.27 | 5.27 | 5.17 | 5.22 | 5.22 | 0.19% | 1,815,909 |
| Nov 27, 2025 | 5.29 | 5.37 | 5.21 | 5.21 | 5.21 | -0.95% | 2,930,194 |
| Nov 26, 2025 | 5.41 | 5.41 | 5.26 | 5.26 | 5.26 | -1.50% | 2,462,346 |
| Nov 25, 2025 | 5.45 | 5.48 | 5.33 | 5.34 | 5.34 | -1.66% | 5,347,155 |
| Nov 24, 2025 | 5.57 | 5.67 | 5.43 | 5.43 | 5.43 | -3.04% | 9,833,696 |
| Nov 21, 2025 | 5.69 | 5.73 | 5.57 | 5.60 | 5.60 | -2.27% | 5,279,211 |
| Nov 20, 2025 | 5.61 | 6.09 | 5.46 | 5.73 | 5.73 | 2.69% | 19,163,030 |
| Nov 19, 2025 | 5.69 | 5.72 | 5.55 | 5.58 | 5.58 | -1.06% | 5,922,934 |
| Nov 18, 2025 | 5.79 | 5.95 | 5.62 | 5.64 | 5.64 | -1.91% | 9,256,672 |
| Nov 17, 2025 | 5.72 | 6.14 | 5.70 | 5.75 | 5.75 | 2.13% | 16,610,440 |
| Nov 14, 2025 | 5.74 | 5.76 | 5.57 | 5.63 | 5.63 | -1.40% | 2,748,430 |
| Nov 13, 2025 | 5.67 | 5.88 | 5.65 | 5.71 | 5.71 | 0.71% | 3,511,822 |
| Nov 12, 2025 | 5.85 | 5.87 | 5.67 | 5.67 | 5.67 | -2.07% | 3,148,369 |
| Nov 11, 2025 | 6.05 | 6.05 | 5.73 | 5.79 | 5.79 | -3.34% | 3,970,114 |
| Nov 10, 2025 | 5.98 | 6.07 | 5.91 | 5.99 | 5.99 | 1.01% | 3,384,447 |
| Nov 7, 2025 | 6.11 | 6.16 | 5.93 | 5.93 | 5.93 | -2.95% | 4,760,700 |
| Nov 6, 2025 | 6.26 | 6.29 | 6.09 | 6.11 | 6.11 | -2.40% | 5,416,416 |
| Nov 5, 2025 | 6.37 | 6.37 | 6.19 | 6.26 | 6.26 | 0.97% | 5,520,298 |
| Nov 4, 2025 | 6.41 | 6.42 | 6.20 | 6.20 | 6.20 | -3.13% | 5,705,434 |
| Nov 3, 2025 | 6.50 | 6.76 | 6.38 | 6.40 | 6.40 | -4.76% | 14,509,400 |
| Oct 31, 2025 | 6.47 | 6.79 | 6.44 | 6.72 | 6.72 | 4.19% | 6,237,324 |
| Oct 30, 2025 | 6.40 | 6.60 | 6.40 | 6.45 | 6.45 | 1.10% | 3,658,510 |
| Oct 28, 2025 | 6.47 | 6.52 | 6.37 | 6.38 | 6.38 | -1.39% | 1,448,092 |
| Oct 27, 2025 | 6.65 | 6.72 | 6.47 | 6.47 | 6.47 | -3.43% | 4,727,547 |
| Oct 24, 2025 | 6.26 | 6.82 | 6.22 | 6.70 | 6.70 | 7.54% | 14,812,770 |
| Oct 23, 2025 | 6.60 | 6.63 | 6.21 | 6.23 | 6.23 | -4.89% | 8,510,657 |
| Oct 22, 2025 | 6.42 | 6.74 | 6.32 | 6.55 | 6.55 | 2.66% | 17,979,610 |
| Oct 21, 2025 | 6.42 | 6.50 | 6.35 | 6.38 | 6.38 | -0.47% | 3,516,497 |
| Oct 20, 2025 | 6.54 | 6.56 | 6.37 | 6.41 | 6.41 | -1.84% | 4,095,025 |
| Oct 17, 2025 | 6.17 | 6.70 | 5.97 | 6.53 | 6.53 | 5.66% | 12,836,570 |
| Oct 16, 2025 | 6.29 | 6.36 | 6.16 | 6.18 | 6.18 | -1.28% | 3,808,975 |
| Oct 15, 2025 | 6.32 | 6.37 | 6.15 | 6.26 | 6.26 | -0.95% | 5,272,251 |
| Oct 14, 2025 | 6.60 | 6.68 | 6.23 | 6.32 | 6.32 | -4.24% | 7,820,479 |
| Oct 13, 2025 | 6.65 | 6.79 | 6.59 | 6.60 | 6.60 | -3.23% | 4,615,858 |
| Oct 10, 2025 | 7.17 | 7.31 | 6.77 | 6.82 | 6.82 | -3.40% | 17,149,520 |
| Oct 9, 2025 | 6.60 | 7.20 | 6.60 | 7.06 | 7.06 | 7.79% | 18,214,260 |
| Oct 8, 2025 | 6.75 | 6.90 | 6.50 | 6.55 | 6.55 | -2.96% | 6,525,136 |
| Oct 7, 2025 | 6.92 | 6.95 | 6.72 | 6.75 | 6.75 | - | 3,798,311 |
| Oct 6, 2025 | 7.10 | 7.18 | 6.75 | 6.75 | 6.75 | -3.43% | 6,147,046 |
| Oct 3, 2025 | 7.29 | 7.36 | 6.96 | 6.99 | 6.99 | -4.12% | 5,925,160 |
| Oct 2, 2025 | 7.17 | 7.55 | 6.91 | 7.29 | 7.29 | 1.53% | 18,043,110 |
| Oct 1, 2025 | 6.58 | 7.24 | 6.53 | 7.18 | 7.18 | 8.79% | 9,306,169 |
| Sep 30, 2025 | 6.55 | 6.69 | 6.49 | 6.60 | 6.60 | 0.76% | 3,104,202 |
| Sep 29, 2025 | 6.64 | 6.79 | 6.55 | 6.55 | 6.55 | -3.68% | 3,113,386 |
| Sep 26, 2025 | 6.83 | 6.87 | 6.70 | 6.80 | 6.80 | -0.44% | 3,653,120 |
| Sep 25, 2025 | 6.93 | 7.04 | 6.80 | 6.83 | 6.83 | -0.44% | 5,320,577 |
| Sep 24, 2025 | 6.96 | 6.96 | 6.76 | 6.86 | 6.86 | -0.72% | 4,946,216 |
| Sep 23, 2025 | 6.99 | 7.13 | 6.81 | 6.91 | 6.91 | -1.29% | 7,271,254 |
| Sep 22, 2025 | 7.03 | 7.43 | 6.85 | 7.00 | 7.00 | 0.29% | 18,898,540 |
| Sep 19, 2025 | 7.10 | 7.11 | 6.87 | 6.98 | 6.98 | -2.79% | 8,312,319 |
| Sep 18, 2025 | 6.60 | 7.18 | 6.60 | 7.18 | 7.18 | 9.95% | 22,568,580 |
| Sep 17, 2025 | 6.58 | 6.72 | 6.53 | 6.53 | 6.53 | -0.76% | 3,101,700 |
| Sep 16, 2025 | 6.54 | 6.62 | 6.44 | 6.58 | 6.58 | 1.08% | 3,651,715 |
| Sep 15, 2025 | 6.17 | 6.54 | 6.12 | 6.51 | 6.51 | 5.51% | 5,492,363 |
| Sep 12, 2025 | 6.26 | 6.31 | 6.05 | 6.17 | 6.17 | -2.68% | 3,258,769 |
| Sep 11, 2025 | 6.21 | 6.59 | 6.21 | 6.34 | 6.34 | 2.76% | 7,785,639 |
| Sep 10, 2025 | 6.30 | 6.30 | 6.17 | 6.17 | 6.17 | - | 3,370,135 |
| Sep 9, 2025 | 6.31 | 6.39 | 6.17 | 6.17 | 6.17 | -1.75% | 3,493,554 |
| Sep 8, 2025 | 6.46 | 6.49 | 6.25 | 6.28 | 6.28 | -5.42% | 4,172,174 |
| Sep 5, 2025 | 6.93 | 7.03 | 6.60 | 6.64 | 6.64 | -2.21% | 8,934,023 |
| Sep 4, 2025 | 6.99 | 7.18 | 6.72 | 6.79 | 6.79 | -2.02% | 12,147,810 |
| Sep 3, 2025 | 7.08 | 7.08 | 6.81 | 6.93 | 6.93 | -1.70% | 9,880,613 |
| Sep 2, 2025 | 7.54 | 7.60 | 6.87 | 7.05 | 7.05 | -6.75% | 16,710,010 |
| Sep 1, 2025 | 7.25 | 7.62 | 7.11 | 7.56 | 7.56 | 5.15% | 15,269,060 |
| Aug 29, 2025 | 7.01 | 7.22 | 6.86 | 7.19 | 7.19 | 3.60% | 12,358,930 |
| Aug 28, 2025 | 7.00 | 7.14 | 6.86 | 6.94 | 6.94 | -0.86% | 6,636,309 |
| Aug 27, 2025 | 7.22 | 7.25 | 6.90 | 7.00 | 7.00 | -2.78% | 4,733,796 |
| Aug 26, 2025 | 7.04 | 7.28 | 6.85 | 7.20 | 7.20 | 3.45% | 9,545,673 |
| Aug 25, 2025 | 7.02 | 7.11 | 6.83 | 6.96 | 6.96 | 2.20% | 6,587,016 |
| Aug 22, 2025 | 6.70 | 6.93 | 6.67 | 6.81 | 6.81 | 1.64% | 6,686,003 |
| Aug 21, 2025 | 6.42 | 6.83 | 6.37 | 6.70 | 6.70 | 4.36% | 8,482,676 |
| Aug 20, 2025 | 6.41 | 6.64 | 6.39 | 6.42 | 6.42 | 1.10% | 7,415,404 |
| Aug 19, 2025 | 6.20 | 6.65 | 6.20 | 6.35 | 6.35 | 1.76% | 11,620,190 |
| Aug 18, 2025 | 6.32 | 6.33 | 6.17 | 6.24 | 6.24 | - | 4,763,743 |
| Aug 15, 2025 | 6.10 | 6.30 | 6.08 | 6.24 | 6.24 | 2.30% | 5,370,499 |
| Aug 14, 2025 | 6.27 | 6.34 | 6.10 | 6.10 | 6.10 | -2.24% | 5,203,032 |
| Aug 13, 2025 | 6.52 | 6.58 | 6.23 | 6.24 | 6.24 | -3.55% | 7,681,261 |
| Aug 12, 2025 | 6.28 | 6.53 | 6.23 | 6.47 | 6.47 | 3.03% | 11,238,510 |
| Aug 11, 2025 | 6.40 | 6.42 | 6.28 | 6.28 | 6.28 | -1.57% | 3,980,116 |
| Aug 8, 2025 | 6.36 | 6.46 | 6.28 | 6.38 | 6.38 | 0.95% | 3,852,105 |
| Aug 7, 2025 | 6.36 | 6.48 | 6.32 | 6.32 | 6.32 | -0.63% | 4,377,166 |
| Aug 6, 2025 | 6.51 | 6.53 | 6.34 | 6.36 | 6.36 | -2.15% | 5,295,951 |
| Aug 5, 2025 | 6.50 | 6.70 | 6.48 | 6.50 | 6.50 | -0.61% | 5,695,471 |
| Aug 4, 2025 | 6.55 | 6.63 | 6.40 | 6.54 | 6.54 | -0.15% | 8,223,769 |
| Aug 1, 2025 | 6.60 | 6.86 | 6.44 | 6.55 | 6.55 | -0.61% | 19,064,150 |
| Jul 31, 2025 | 6.25 | 6.62 | 6.23 | 6.59 | 6.59 | 5.27% | 12,139,070 |
| Jul 30, 2025 | 6.42 | 6.42 | 5.99 | 6.26 | 6.26 | -2.19% | 11,476,940 |
| Jul 29, 2025 | 6.12 | 6.52 | 6.06 | 6.40 | 6.40 | 4.58% | 15,627,260 |
| Jul 28, 2025 | 6.05 | 6.38 | 5.99 | 6.12 | 6.12 | 1.32% | 11,687,130 |
| Jul 25, 2025 | 5.92 | 6.23 | 5.81 | 6.04 | 6.04 | 1.68% | 8,164,949 |
| Jul 24, 2025 | 5.73 | 6.02 | 5.68 | 5.94 | 5.94 | 3.85% | 5,461,601 |
| Jul 23, 2025 | 5.87 | 5.97 | 5.71 | 5.72 | 5.72 | -2.56% | 4,274,559 |
| Jul 22, 2025 | 5.82 | 6.00 | 5.69 | 5.87 | 5.87 | 1.91% | 9,390,568 |
| Jul 21, 2025 | 5.55 | 5.97 | 5.52 | 5.76 | 5.76 | 4.92% | 9,752,192 |
| Jul 18, 2025 | 5.31 | 5.62 | 5.25 | 5.49 | 5.49 | 3.39% | 8,206,740 |