Egeplast Ege Plastik Ticaret ve Sanayi Anonim Sirketi (IST:EPLAS)
Turkey · Delayed Price · Currency is TRY 6.56
-0.19 (-2.81%)
Oct 8, 2025, 5:46 PM GMT+3
IST:EPLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 11,620,198 |
| 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% | 19,064,152 |
| Jul 31, 2025 | 6.25 | 6.62 | 6.23 | 6.59 | 6.59 | 5.27% | 12,139,075 |
| Jul 30, 2025 | 6.42 | 6.42 | 5.99 | 6.26 | 6.26 | -2.19% | 11,476,947 |