Egeplast Ege Plastik Ticaret ve Sanayi Anonim Sirketi (IST:EPLAS)
Turkey · Delayed Price · Currency is TRY 6.05
+0.22 (3.77%)
May 26, 2026, 12:39 PM GMT+3
IST:EPLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5.83 | 6.05 | 5.80 | 6.05 | 6.05 | 3.77% | 2,052,653 |
| May 25, 2026 | 5.78 | 5.86 | 5.72 | 5.83 | 5.83 | 1.39% | 2,212,844 |
| May 22, 2026 | 5.23 | 5.75 | 5.23 | 5.75 | 5.75 | 3.79% | 5,666,861 |
| May 21, 2026 | 6.00 | 6.05 | 5.54 | 5.54 | 5.54 | -4.97% | 5,095,124 |
| May 20, 2026 | 6.04 | 6.06 | 5.78 | 5.83 | 5.83 | -3.48% | 6,061,642 |
| May 18, 2026 | 6.08 | 6.40 | 6.02 | 6.04 | 6.04 | 0.17% | 5,407,372 |
| May 15, 2026 | 6.20 | 6.20 | 6.00 | 6.03 | 6.03 | -2.74% | 2,942,499 |
| May 14, 2026 | 6.20 | 6.30 | 6.17 | 6.20 | 6.20 | 0.98% | 2,780,523 |
| May 13, 2026 | 6.41 | 6.51 | 6.12 | 6.14 | 6.14 | -3.91% | 7,117,184 |
| May 12, 2026 | 6.47 | 6.61 | 6.39 | 6.39 | 6.39 | -1.08% | 6,223,526 |
| May 11, 2026 | 6.39 | 6.58 | 6.39 | 6.46 | 6.46 | 1.10% | 6,358,347 |
| May 8, 2026 | 6.45 | 6.48 | 6.34 | 6.39 | 6.39 | -0.62% | 5,307,705 |
| May 7, 2026 | 6.44 | 6.46 | 6.34 | 6.43 | 6.43 | 0.63% | 7,295,868 |
| May 6, 2026 | 6.49 | 6.62 | 6.36 | 6.39 | 6.39 | -2.44% | 7,978,449 |
| May 5, 2026 | 6.50 | 6.72 | 6.37 | 6.55 | 6.55 | 1.08% | 9,699,694 |
| May 4, 2026 | 6.36 | 6.66 | 6.21 | 6.48 | 6.48 | 4.35% | 12,832,240 |
| Apr 30, 2026 | 6.20 | 6.31 | 6.15 | 6.21 | 6.21 | 1.14% | 7,603,354 |
| Apr 29, 2026 | 6.08 | 6.19 | 6.08 | 6.14 | 6.14 | 1.15% | 7,103,994 |
| Apr 28, 2026 | 6.14 | 6.20 | 6.00 | 6.07 | 6.07 | -0.49% | 7,669,803 |
| Apr 27, 2026 | 6.07 | 6.24 | 6.07 | 6.10 | 6.10 | 0.66% | 4,666,620 |
| Apr 24, 2026 | 6.08 | 6.13 | 5.95 | 6.06 | 6.06 | -0.16% | 4,007,214 |
| Apr 22, 2026 | 6.19 | 6.22 | 6.04 | 6.07 | 6.07 | -1.94% | 5,164,035 |
| Apr 21, 2026 | 6.15 | 6.37 | 6.13 | 6.19 | 6.19 | 1.48% | 8,393,274 |
| Apr 20, 2026 | 6.08 | 6.18 | 6.01 | 6.10 | 6.10 | -0.33% | 5,634,798 |
| Apr 17, 2026 | 5.99 | 6.19 | 5.94 | 6.12 | 6.12 | 2.86% | 8,446,531 |
| Apr 16, 2026 | 6.01 | 6.14 | 5.92 | 5.95 | 5.95 | 0.17% | 5,769,431 |
| Apr 15, 2026 | 6.00 | 6.07 | 5.89 | 5.94 | 5.94 | -0.17% | 5,824,090 |
| Apr 14, 2026 | 5.94 | 6.13 | 5.86 | 5.95 | 5.95 | 0.85% | 8,016,337 |
| Apr 13, 2026 | 5.85 | 5.95 | 5.75 | 5.90 | 5.90 | -0.84% | 7,460,113 |
| Apr 10, 2026 | 6.03 | 6.04 | 5.93 | 5.95 | 5.95 | - | 7,491,286 |
| Apr 9, 2026 | 6.20 | 6.33 | 5.95 | 5.95 | 5.95 | -4.19% | 10,790,380 |
| Apr 8, 2026 | 6.36 | 6.74 | 6.20 | 6.21 | 6.21 | 1.31% | 43,794,320 |
| Apr 7, 2026 | 5.76 | 6.13 | 5.54 | 6.13 | 6.13 | 7.36% | 13,001,850 |
| Apr 6, 2026 | 5.74 | 5.82 | 5.70 | 5.71 | 5.71 | -0.17% | 1,896,955 |
| Apr 3, 2026 | 5.72 | 5.77 | 5.71 | 5.72 | 5.72 | 0.53% | 1,940,786 |
| Apr 2, 2026 | 5.73 | 5.74 | 5.63 | 5.69 | 5.69 | -0.70% | 1,952,953 |
| Apr 1, 2026 | 5.70 | 5.76 | 5.66 | 5.73 | 5.73 | 1.60% | 3,127,657 |
| Mar 31, 2026 | 5.69 | 5.69 | 5.58 | 5.64 | 5.64 | 0.71% | 3,161,544 |
| Mar 30, 2026 | 5.82 | 5.82 | 5.60 | 5.60 | 5.60 | -3.28% | 3,851,395 |
| Mar 27, 2026 | 5.88 | 5.92 | 5.64 | 5.79 | 5.79 | -1.03% | 5,781,227 |
| Mar 26, 2026 | 6.03 | 6.08 | 5.85 | 5.85 | 5.85 | -2.34% | 1,724,276 |
| Mar 25, 2026 | 6.07 | 6.15 | 5.99 | 5.99 | 5.99 | -1.16% | 2,448,766 |
| Mar 24, 2026 | 6.02 | 6.18 | 5.99 | 6.06 | 6.06 | -0.66% | 2,868,678 |
| Mar 23, 2026 | 6.13 | 6.14 | 5.83 | 6.10 | 6.10 | - | 4,553,129 |
| Mar 19, 2026 | 6.17 | 6.20 | 6.10 | 6.10 | 6.10 | -0.97% | 877,543 |
| Mar 18, 2026 | 6.50 | 6.50 | 6.11 | 6.16 | 6.16 | -4.20% | 5,152,966 |
| Mar 17, 2026 | 6.39 | 6.58 | 6.32 | 6.43 | 6.43 | 0.63% | 7,015,819 |
| Mar 16, 2026 | 6.35 | 6.45 | 6.26 | 6.39 | 6.39 | 1.43% | 5,444,516 |
| Mar 13, 2026 | 6.13 | 6.30 | 6.11 | 6.30 | 6.30 | 1.12% | 3,053,148 |
| Mar 12, 2026 | 6.07 | 6.37 | 6.03 | 6.23 | 6.23 | 1.80% | 5,186,977 |