Egeplast Ege Plastik Ticaret ve Sanayi Anonim Sirketi (IST:EPLAS)
Turkey · Delayed Price · Currency is TRY 6.09
+0.55 (9.93%)
Jan 19, 2026, 5:55 PM GMT+3
IST:EPLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 6.08 | 6.09 | 5.86 | 6.09 | - | 9.93% | 6,991,183 |
| 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 |
| Dec 4, 2025 | 5.22 | 5.27 | 5.09 | 5.09 | 5.09 | -2.12% | 3,674,918 |
| Dec 3, 2025 | 5.30 | 5.37 | 5.20 | 5.20 | 5.20 | -1.70% | 3,019,313 |
| Dec 2, 2025 | 5.41 | 5.41 | 5.28 | 5.29 | 5.29 | -2.22% | 2,433,965 |
| Dec 1, 2025 | 5.23 | 5.41 | 5.23 | 5.41 | 5.41 | 3.64% | 2,377,641 |
| Nov 28, 2025 | 5.27 | 5.27 | 5.17 | 5.22 | 5.22 | 0.19% | 1,815,909 |
| Nov 27, 2025 | 5.29 | 5.37 | 5.21 | 5.21 | 5.21 | -0.95% | 2,930,194 |
| Nov 26, 2025 | 5.41 | 5.41 | 5.26 | 5.26 | 5.26 | -1.50% | 2,462,346 |
| Nov 25, 2025 | 5.45 | 5.48 | 5.33 | 5.34 | 5.34 | -1.66% | 5,347,155 |
| Nov 24, 2025 | 5.57 | 5.67 | 5.43 | 5.43 | 5.43 | -3.04% | 9,833,696 |
| Nov 21, 2025 | 5.69 | 5.73 | 5.57 | 5.60 | 5.60 | -2.27% | 5,279,211 |
| Nov 20, 2025 | 5.61 | 6.09 | 5.46 | 5.73 | 5.73 | 2.69% | 19,163,030 |
| Nov 19, 2025 | 5.69 | 5.72 | 5.55 | 5.58 | 5.58 | -1.06% | 5,922,934 |
| Nov 18, 2025 | 5.79 | 5.95 | 5.62 | 5.64 | 5.64 | -1.91% | 9,256,672 |
| Nov 17, 2025 | 5.72 | 6.14 | 5.70 | 5.75 | 5.75 | 2.13% | 16,610,440 |
| Nov 14, 2025 | 5.74 | 5.76 | 5.57 | 5.63 | 5.63 | -1.40% | 2,748,430 |
| Nov 13, 2025 | 5.67 | 5.88 | 5.65 | 5.71 | 5.71 | 0.71% | 3,511,822 |
| Nov 12, 2025 | 5.85 | 5.87 | 5.67 | 5.67 | 5.67 | -2.07% | 3,148,369 |
| Nov 11, 2025 | 6.05 | 6.05 | 5.73 | 5.79 | 5.79 | -3.34% | 3,970,114 |
| Nov 10, 2025 | 5.98 | 6.07 | 5.91 | 5.99 | 5.99 | 1.01% | 3,384,447 |