Egeplast Ege Plastik Ticaret ve Sanayi Anonim Sirketi (IST:EPLAS)
Turkey · Delayed Price · Currency is TRY 5.04
+0.09 (1.82%)
Nov 9, 2026, 6:08 PM GMT+3
IST:EPLAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.89 | 5.09 | 4.89 | 5.04 | 5.04 | 1.82% | 1,613,074 |
| Nov 6, 2026 | 4.75 | 4.95 | 4.67 | 4.95 | 4.95 | 3.77% | 2,372,900 |
| Nov 5, 2026 | 4.89 | 4.97 | 4.68 | 4.77 | 4.77 | -2.25% | 5,164,232 |
| Nov 4, 2026 | 4.70 | 4.92 | 4.69 | 4.88 | 4.88 | 3.83% | 2,181,521 |
| Nov 3, 2026 | 4.49 | 4.70 | 4.43 | 4.70 | 4.70 | 5.15% | 878,997 |
| Nov 2, 2026 | 4.51 | 4.56 | 4.25 | 4.47 | 4.47 | -0.89% | 2,823,741 |
| Oct 30, 2026 | 4.79 | 4.85 | 4.46 | 4.51 | 4.51 | -5.85% | 1,874,231 |
| Oct 28, 2026 | 4.99 | 4.99 | 4.77 | 4.79 | 4.79 | -2.84% | 2,586,666 |
| Oct 27, 2026 | 4.98 | 5.23 | 4.74 | 4.93 | 4.93 | 2.71% | 7,928,085 |
| Oct 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 9.84% | 792,238 |
| Oct 23, 2026 | 4.58 | 4.58 | 4.10 | 4.37 | 4.37 | -2.24% | 3,606,679 |
| Oct 22, 2026 | 4.82 | 4.82 | 4.40 | 4.47 | 4.47 | -7.26% | 2,781,953 |
| Oct 21, 2026 | 5.17 | 5.17 | 4.82 | 4.82 | 4.82 | -6.95% | 2,770,687 |
| Oct 20, 2026 | 4.96 | 5.18 | 4.80 | 5.18 | 5.18 | 4.44% | 2,896,473 |
| Oct 19, 2026 | 4.90 | 5.05 | 4.82 | 4.96 | 4.96 | 1.22% | 2,814,506 |
| Oct 16, 2026 | 5.05 | 5.10 | 4.90 | 4.90 | 4.90 | -5.04% | 3,411,408 |
| Oct 15, 2026 | 5.31 | 5.31 | 5.08 | 5.16 | 5.16 | -2.82% | 3,053,207 |
| Oct 14, 2026 | 5.22 | 5.31 | 5.11 | 5.31 | 5.31 | 1.72% | 1,703,393 |
| Oct 13, 2026 | 5.32 | 5.38 | 5.19 | 5.22 | 5.22 | -1.32% | 3,649,840 |
| Oct 12, 2026 | 5.46 | 5.46 | 5.28 | 5.29 | 5.29 | -2.94% | 1,850,702 |
| Oct 9, 2026 | 5.30 | 5.48 | 5.28 | 5.45 | 5.45 | 3.61% | 2,915,224 |
| Oct 8, 2026 | 5.45 | 5.45 | 5.16 | 5.26 | 5.26 | -3.49% | 3,367,747 |
| Oct 7, 2026 | 5.69 | 5.73 | 5.38 | 5.45 | 5.45 | -3.54% | 3,734,834 |
| Oct 6, 2026 | 5.40 | 5.66 | 5.34 | 5.65 | 5.65 | 4.63% | 4,892,433 |
| Oct 5, 2026 | 5.10 | 5.41 | 5.10 | 5.40 | 5.40 | 4.65% | 3,336,328 |
| Oct 2, 2026 | 5.20 | 5.32 | 5.11 | 5.16 | 5.16 | -2.46% | 3,237,519 |
| Oct 1, 2026 | 5.15 | 5.29 | 5.11 | 5.29 | 5.29 | 4.13% | 3,042,449 |
| Sep 30, 2026 | 5.17 | 5.20 | 4.99 | 5.08 | 5.08 | -0.39% | 2,695,484 |
| Sep 29, 2026 | 5.19 | 5.32 | 4.94 | 5.10 | 5.10 | -1.92% | 3,709,990 |
| Sep 28, 2026 | 5.51 | 5.60 | 5.20 | 5.20 | 5.20 | -8.45% | 4,407,372 |
| Sep 25, 2026 | 5.66 | 5.85 | 5.38 | 5.68 | 5.68 | 1.07% | 5,853,943 |
| Sep 24, 2026 | 5.39 | 5.71 | 5.19 | 5.62 | 5.62 | 4.46% | 7,244,064 |
| Sep 23, 2026 | 5.49 | 5.59 | 5.37 | 5.38 | 5.38 | -1.82% | 3,853,530 |
| Sep 22, 2026 | 5.40 | 5.61 | 5.37 | 5.48 | 5.48 | 1.67% | 5,142,734 |
| Sep 21, 2026 | 5.49 | 5.55 | 5.15 | 5.39 | 5.39 | -3.58% | 6,042,711 |
| Sep 18, 2026 | 5.90 | 5.90 | 5.53 | 5.59 | 5.59 | -5.73% | 5,949,076 |
| Sep 17, 2026 | 5.88 | 6.05 | 5.59 | 5.93 | 5.93 | 2.95% | 10,707,268 |
| Sep 16, 2026 | 6.48 | 6.48 | 5.76 | 5.76 | 5.76 | -9.86% | 11,863,008 |
| Sep 15, 2026 | 7.05 | 7.43 | 6.16 | 6.39 | 6.39 | -5.61% | 39,813,324 |
| Sep 14, 2026 | 6.46 | 6.77 | 6.45 | 6.77 | 6.77 | 9.90% | 8,667,452 |
| Sep 11, 2026 | 5.67 | 6.16 | 5.58 | 6.16 | 6.16 | 10.00% | 13,109,506 |
| Sep 10, 2026 | 5.56 | 5.62 | 5.49 | 5.60 | 5.60 | 1.45% | 1,853,609 |
| Sep 9, 2026 | 5.76 | 5.76 | 5.52 | 5.52 | 5.52 | -1.95% | 2,266,523 |
| Sep 8, 2026 | 5.57 | 5.80 | 5.49 | 5.63 | 5.63 | 1.44% | 3,143,684 |
| Sep 7, 2026 | 5.49 | 5.59 | 5.45 | 5.55 | 5.55 | 1.46% | 1,466,545 |
| Sep 4, 2026 | 5.49 | 5.51 | 5.36 | 5.47 | 5.47 | 0.37% | 2,282,132 |
| Sep 3, 2026 | 5.50 | 5.74 | 5.45 | 5.45 | 5.45 | -0.91% | 5,453,838 |
| Sep 2, 2026 | 5.74 | 5.76 | 5.50 | 5.50 | 5.50 | -5.17% | 2,764,614 |
| Sep 1, 2026 | 6.05 | 6.06 | 5.75 | 5.80 | 5.80 | -2.19% | 2,770,326 |
| Aug 31, 2026 | 6.12 | 6.12 | 5.83 | 5.93 | 5.93 | -3.10% | 4,022,061 |