Egeplast Ege Plastik Ticaret ve Sanayi Anonim Sirketi (IST:EPLAS)
Turkey · Delayed Price · Currency is TRY 5.89
-0.27 (-4.38%)
Mar 2, 2026, 1:04 PM GMT+3
IST:EPLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |