Egeplast Ege Plastik Ticaret ve Sanayi Anonim Sirketi (IST:EPLAS)
Turkey · Delayed Price · Currency is TRY 5.93
-0.18 (-2.95%)
Nov 7, 2025, 6:08 PM GMT+3
IST:EPLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,509,408 |
| 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% | 12,836,575 |
| 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% | 17,149,523 |
| Oct 9, 2025 | 6.60 | 7.20 | 6.60 | 7.06 | 7.06 | 7.79% | 18,214,266 |
| 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% | 18,898,548 |
| 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% | 22,568,583 |
| 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% | 12,147,813 |
| 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% | 16,710,019 |
| Sep 1, 2025 | 7.25 | 7.62 | 7.11 | 7.56 | 7.56 | 5.15% | 15,269,065 |
| Aug 29, 2025 | 7.01 | 7.22 | 6.86 | 7.19 | 7.19 | 3.60% | 12,358,936 |