Egeplast Ege Plastik Ticaret ve Sanayi Anonim Sirketi (IST:EPLAS)
Turkey
· Delayed Price · Currency is TRY 6.01
-0.20 (-3.22%)
Mar 6, 2026, 6:05 PM GMT+3
IST:EPLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.92 | 6.22 | 5.92 | 6.21 | 6.21 | 4.55% | 1,962,119 |
| Mar 4, 2026 | 5.85 | 6.09 | 5.85 | 5.94 | 5.94 | 1.89% | 1,862,496 |
| Mar 3, 2026 | 5.82 | 6.11 | 5.79 | 5.83 | 5.83 | 0.17% | 2,151,814 |
| Mar 2, 2026 | 5.63 | 6.01 | 5.63 | 5.82 | 5.82 | -5.52% | 3,128,151 |
| Feb 27, 2026 | 6.38 | 6.38 | 6.14 | 6.16 | 6.16 | -3.45% | 2,688,402 |
| Feb 26, 2026 | 6.47 | 6.60 | 6.24 | 6.38 | 6.38 | -3.33% | 5,373,462 |
| Feb 25, 2026 | 6.46 | 6.77 | 6.28 | 6.60 | 6.60 | 2.17% | 6,560,648 |
| Feb 24, 2026 | 6.76 | 6.78 | 6.44 | 6.46 | 6.46 | -2.86% | 2,784,602 |
| Feb 23, 2026 | 6.51 | 6.71 | 6.51 | 6.65 | 6.65 | 3.58% | 4,182,438 |
| Feb 20, 2026 | 6.40 | 6.52 | 6.29 | 6.42 | 6.42 | 1.74% | 4,956,985 |
| Feb 19, 2026 | 6.74 | 6.83 | 6.31 | 6.31 | 6.31 | -6.10% | 7,171,437 |
| Feb 18, 2026 | 7.17 | 7.29 | 6.72 | 6.72 | 6.72 | -5.88% | 8,254,400 |
| Feb 17, 2026 | 7.10 | 7.21 | 6.93 | 7.14 | 7.14 | 0.56% | 8,540,840 |
| Feb 16, 2026 | 7.05 | 7.35 | 6.98 | 7.10 | 7.10 | 0.71% | 8,283,913 |
| Feb 13, 2026 | 6.89 | 7.21 | 6.80 | 7.05 | 7.05 | 2.32% | 8,040,278 |
| Feb 12, 2026 | 6.99 | 6.99 | 6.75 | 6.89 | 6.89 | - | 3,106,213 |
| Feb 11, 2026 | 6.80 | 7.10 | 6.77 | 6.89 | 6.89 | 1.77% | 7,428,369 |
| Feb 10, 2026 | 6.78 | 6.88 | 6.75 | 6.77 | 6.77 | 0.45% | 3,422,286 |
| Feb 9, 2026 | 7.03 | 7.05 | 6.74 | 6.74 | 6.74 | -3.71% | 5,716,231 |
| Feb 6, 2026 | 6.92 | 7.09 | 6.83 | 7.00 | 7.00 | -0.14% | 4,348,538 |
| Feb 5, 2026 | 7.12 | 7.12 | 6.88 | 7.01 | 7.01 | -1.27% | 3,059,631 |
| Feb 4, 2026 | 7.14 | 7.20 | 7.04 | 7.10 | 7.10 | 0.57% | 3,835,124 |
| Feb 3, 2026 | 7.16 | 7.16 | 7.00 | 7.06 | 7.06 | -0.98% | 4,447,537 |
| Feb 2, 2026 | 6.80 | 7.29 | 6.72 | 7.13 | 7.13 | 3.78% | 7,647,099 |
| Jan 30, 2026 | 7.15 | 7.17 | 6.87 | 6.87 | 6.87 | -4.58% | 5,869,556 |
| Jan 29, 2026 | 7.47 | 7.47 | 7.11 | 7.20 | 7.20 | -3.87% | 6,870,817 |
| Jan 28, 2026 | 7.21 | 7.59 | 7.11 | 7.49 | 7.49 | 3.60% | 11,925,230 |
| Jan 27, 2026 | 7.27 | 7.36 | 7.09 | 7.23 | 7.23 | -0.28% | 9,323,657 |
| Jan 26, 2026 | 7.53 | 7.62 | 6.95 | 7.25 | 7.25 | -4.98% | 14,642,400 |
| Jan 23, 2026 | 7.30 | 7.78 | 7.13 | 7.63 | 7.63 | 4.23% | 23,120,030 |
| Jan 22, 2026 | 7.62 | 7.75 | 7.00 | 7.32 | 7.32 | -0.41% | 33,612,216 |
| Jan 21, 2026 | 6.99 | 7.35 | 6.79 | 7.35 | 7.35 | 9.87% | 32,904,381 |
| Jan 20, 2026 | 6.69 | 6.69 | 6.17 | 6.69 | 6.69 | 9.85% | 31,653,939 |
| Jan 19, 2026 | 6.08 | 6.09 | 5.84 | 6.09 | 6.09 | 9.93% | 7,062,056 |
| Jan 16, 2026 | 5.53 | 5.56 | 5.45 | 5.54 | 5.54 | -0.89% | 2,345,260 |
| Jan 15, 2026 | 5.50 | 5.59 | 5.39 | 5.59 | 5.59 | 0.72% | 4,746,633 |
| Jan 14, 2026 | 5.36 | 5.61 | 5.28 | 5.55 | 5.55 | 3.74% | 9,601,755 |
| Jan 13, 2026 | 5.30 | 5.48 | 5.28 | 5.35 | 5.35 | 0.94% | 4,243,708 |
| Jan 12, 2026 | 5.13 | 5.41 | 5.10 | 5.30 | 5.30 | 3.92% | 6,330,987 |
| Jan 9, 2026 | 5.14 | 5.17 | 5.09 | 5.10 | 5.10 | -0.78% | 1,610,071 |
| Jan 8, 2026 | 5.09 | 5.27 | 5.02 | 5.14 | 5.14 | 1.38% | 4,465,823 |
| Jan 7, 2026 | 5.27 | 5.27 | 5.07 | 5.07 | 5.07 | -3.61% | 3,096,755 |
| Jan 6, 2026 | 5.15 | 5.38 | 5.12 | 5.26 | 5.26 | 2.14% | 5,045,650 |
| Jan 5, 2026 | 5.22 | 5.22 | 5.12 | 5.15 | 5.15 | -1.34% | 1,803,751 |
| Jan 2, 2026 | 5.05 | 5.23 | 5.05 | 5.22 | 5.22 | 3.37% | 2,544,821 |
| Dec 31, 2025 | 5.04 | 5.09 | 5.01 | 5.05 | 5.05 | 0.60% | 1,100,396 |
| Dec 30, 2025 | 5.00 | 5.08 | 4.91 | 5.02 | 5.02 | 1.01% | 2,538,877 |
| Dec 29, 2025 | 5.06 | 5.11 | 4.97 | 4.97 | 4.97 | -1.78% | 2,160,769 |
| Dec 26, 2025 | 5.12 | 5.13 | 5.05 | 5.06 | 5.06 | -1.17% | 1,785,661 |
| Dec 25, 2025 | 5.13 | 5.19 | 5.11 | 5.12 | 5.12 | -0.19% | 1,669,727 |
| Dec 24, 2025 | 5.13 | 5.21 | 5.13 | 5.13 | 5.13 | -0.19% | 1,165,295 |
| Dec 23, 2025 | 5.17 | 5.25 | 5.09 | 5.14 | 5.14 | 0.19% | 2,301,808 |
| Dec 22, 2025 | 5.27 | 5.30 | 5.12 | 5.13 | 5.13 | -2.29% | 3,510,865 |
| Dec 19, 2025 | 5.25 | 5.27 | 5.18 | 5.25 | 5.25 | 0.96% | 1,734,387 |
| Dec 18, 2025 | 5.24 | 5.25 | 5.17 | 5.20 | 5.20 | -0.38% | 2,106,174 |
| Dec 17, 2025 | 5.19 | 5.29 | 5.19 | 5.22 | 5.22 | 0.58% | 3,728,485 |
| Dec 16, 2025 | 5.18 | 5.28 | 5.17 | 5.19 | 5.19 | 0.19% | 2,285,878 |
| Dec 15, 2025 | 5.20 | 5.31 | 5.16 | 5.18 | 5.18 | -0.58% | 3,001,666 |
| Dec 12, 2025 | 5.37 | 5.39 | 5.18 | 5.21 | 5.21 | -2.98% | 4,293,056 |
| Dec 11, 2025 | 5.14 | 5.46 | 5.10 | 5.37 | 5.37 | 4.68% | 8,903,129 |
| Dec 10, 2025 | 5.16 | 5.21 | 5.11 | 5.13 | 5.13 | -0.58% | 1,584,266 |
| Dec 9, 2025 | 5.19 | 5.28 | 5.10 | 5.16 | 5.16 | - | 2,735,290 |
| Dec 8, 2025 | 5.19 | 5.22 | 5.14 | 5.16 | 5.16 | 0.58% | 1,773,931 |
| 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 |