Egeplast Ege Plastik Ticaret ve Sanayi Anonim Sirketi (IST:EPLAS)
Turkey
· Delayed Price · Currency is TRY 6.07
-0.03 (-0.49%)
Apr 28, 2026, 6:08 PM GMT+3
IST:EPLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.14 | 6.20 | 6.00 | 6.07 | 6.07 | -0.49% | 7,669,803 |
| Apr 27, 2026 | 6.07 | 6.24 | 6.07 | 6.10 | 6.10 | 0.66% | 4,666,620 |
| Apr 24, 2026 | 6.08 | 6.13 | 5.95 | 6.06 | 6.06 | -0.16% | 4,007,214 |
| Apr 22, 2026 | 6.19 | 6.22 | 6.04 | 6.07 | 6.07 | -1.94% | 5,164,035 |
| Apr 21, 2026 | 6.15 | 6.37 | 6.13 | 6.19 | 6.19 | 1.48% | 8,393,274 |
| Apr 20, 2026 | 6.08 | 6.18 | 6.01 | 6.10 | 6.10 | -0.33% | 5,634,798 |
| Apr 17, 2026 | 5.99 | 6.19 | 5.94 | 6.12 | 6.12 | 2.86% | 8,446,531 |
| Apr 16, 2026 | 6.01 | 6.14 | 5.92 | 5.95 | 5.95 | 0.17% | 5,769,431 |
| Apr 15, 2026 | 6.00 | 6.07 | 5.89 | 5.94 | 5.94 | -0.17% | 5,824,090 |
| Apr 14, 2026 | 5.94 | 6.13 | 5.86 | 5.95 | 5.95 | 0.85% | 8,016,337 |
| Apr 13, 2026 | 5.85 | 5.95 | 5.75 | 5.90 | 5.90 | -0.84% | 7,460,113 |
| Apr 10, 2026 | 6.03 | 6.04 | 5.93 | 5.95 | 5.95 | - | 7,491,286 |
| Apr 9, 2026 | 6.20 | 6.33 | 5.95 | 5.95 | 5.95 | -4.19% | 10,790,380 |
| Apr 8, 2026 | 6.36 | 6.74 | 6.20 | 6.21 | 6.21 | 1.31% | 43,794,320 |
| Apr 7, 2026 | 5.76 | 6.13 | 5.54 | 6.13 | 6.13 | 7.36% | 13,001,850 |
| Apr 6, 2026 | 5.74 | 5.82 | 5.70 | 5.71 | 5.71 | -0.17% | 1,896,955 |
| Apr 3, 2026 | 5.72 | 5.77 | 5.71 | 5.72 | 5.72 | 0.53% | 1,940,786 |
| Apr 2, 2026 | 5.73 | 5.74 | 5.63 | 5.69 | 5.69 | -0.70% | 1,952,953 |
| Apr 1, 2026 | 5.70 | 5.76 | 5.66 | 5.73 | 5.73 | 1.60% | 3,127,657 |
| Mar 31, 2026 | 5.69 | 5.69 | 5.58 | 5.64 | 5.64 | 0.71% | 3,161,544 |
| Mar 30, 2026 | 5.82 | 5.82 | 5.60 | 5.60 | 5.60 | -3.28% | 3,851,395 |
| Mar 27, 2026 | 5.88 | 5.92 | 5.64 | 5.79 | 5.79 | -1.03% | 5,781,227 |
| Mar 26, 2026 | 6.03 | 6.08 | 5.85 | 5.85 | 5.85 | -2.34% | 1,724,276 |
| Mar 25, 2026 | 6.07 | 6.15 | 5.99 | 5.99 | 5.99 | -1.16% | 2,448,766 |
| Mar 24, 2026 | 6.02 | 6.18 | 5.99 | 6.06 | 6.06 | -0.66% | 2,868,678 |
| Mar 23, 2026 | 6.13 | 6.14 | 5.83 | 6.10 | 6.10 | - | 4,553,129 |
| Mar 19, 2026 | 6.17 | 6.20 | 6.10 | 6.10 | 6.10 | -0.97% | 877,543 |
| Mar 18, 2026 | 6.50 | 6.50 | 6.11 | 6.16 | 6.16 | -4.20% | 5,152,966 |
| Mar 17, 2026 | 6.39 | 6.58 | 6.32 | 6.43 | 6.43 | 0.63% | 7,015,819 |
| Mar 16, 2026 | 6.35 | 6.45 | 6.26 | 6.39 | 6.39 | 1.43% | 5,444,516 |
| Mar 13, 2026 | 6.13 | 6.30 | 6.11 | 6.30 | 6.30 | 1.12% | 3,053,148 |
| Mar 12, 2026 | 6.07 | 6.37 | 6.03 | 6.23 | 6.23 | 1.80% | 5,186,977 |
| Mar 11, 2026 | 6.17 | 6.22 | 6.10 | 6.12 | 6.12 | -0.81% | 1,353,894 |
| Mar 10, 2026 | 6.06 | 6.20 | 6.04 | 6.17 | 6.17 | 2.32% | 2,984,675 |
| Mar 9, 2026 | 6.00 | 6.11 | 5.91 | 6.03 | 6.03 | 0.33% | 2,462,475 |
| Mar 6, 2026 | 6.12 | 6.37 | 6.00 | 6.01 | 6.01 | -3.22% | 4,072,232 |
| 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 |