Egeplast Ege Plastik Ticaret ve Sanayi Anonim Sirketi (IST:EPLAS)
Turkey · Delayed Price · Currency is TRY 6.99
+0.06 (0.87%)
Sep 4, 2025, 2:45 PM GMT+3
IST:EPLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 6.12 | 6.52 | 6.06 | 6.40 | 6.40 | 4.58% | 15,627,266 |
| Jul 28, 2025 | 6.05 | 6.38 | 5.99 | 6.12 | 6.12 | 1.32% | 11,687,134 |
| 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 |
| Jul 17, 2025 | 5.25 | 5.34 | 5.25 | 5.31 | 5.31 | 1.14% | 2,660,743 |
| Jul 16, 2025 | 5.32 | 5.44 | 5.17 | 5.25 | 5.25 | -1.32% | 4,996,199 |
| Jul 14, 2025 | 5.09 | 5.37 | 5.04 | 5.32 | 5.32 | 4.52% | 6,493,554 |
| Jul 11, 2025 | 5.09 | 5.17 | 5.03 | 5.09 | 5.09 | 0.20% | 4,223,451 |
| Jul 10, 2025 | 5.16 | 5.34 | 5.06 | 5.08 | 5.08 | -1.17% | 9,185,789 |
| Jul 9, 2025 | 5.13 | 5.20 | 5.12 | 5.14 | 5.14 | 0.39% | 2,221,417 |
| Jul 8, 2025 | 5.14 | 5.23 | 5.08 | 5.12 | 5.12 | 0.39% | 3,530,427 |
| Jul 7, 2025 | 5.20 | 5.22 | 5.10 | 5.10 | 5.10 | -2.30% | 3,438,734 |
| Jul 4, 2025 | 5.15 | 5.25 | 5.11 | 5.22 | 5.22 | 1.16% | 2,135,086 |
| Jul 3, 2025 | 5.11 | 5.22 | 5.11 | 5.16 | 5.16 | 0.19% | 2,494,349 |
| Jul 2, 2025 | 5.25 | 5.29 | 5.10 | 5.15 | 5.15 | -1.90% | 4,547,051 |
| Jul 1, 2025 | 5.38 | 5.47 | 5.20 | 5.25 | 5.25 | -2.60% | 3,821,864 |
| Jun 30, 2025 | 5.34 | 5.54 | 5.20 | 5.39 | 5.39 | 3.06% | 4,990,033 |
| Jun 27, 2025 | 5.25 | 5.31 | 5.13 | 5.23 | 5.23 | -0.38% | 2,966,731 |
| Jun 26, 2025 | 5.17 | 5.35 | 5.11 | 5.25 | 5.25 | 1.94% | 5,625,326 |
| Jun 25, 2025 | 5.05 | 5.31 | 5.00 | 5.15 | 5.15 | 2.59% | 6,858,157 |