Egeplast Ege Plastik Ticaret ve Sanayi Anonim Sirketi (IST:EPLAS)
Turkey · Delayed Price · Currency is TRY 5.50
-0.30 (-5.17%)
Sep 2, 2026, 6:05 PM GMT+3
IST:EPLAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 6.07 | 6.30 | 6.06 | 6.12 | 6.12 | -0.49% | 1,774,550 |
| Aug 27, 2026 | 6.02 | 6.37 | 6.00 | 6.15 | 6.15 | 0.99% | 7,600,620 |
| Aug 26, 2026 | 5.85 | 6.09 | 5.80 | 6.09 | 6.09 | 4.10% | 2,960,300 |
| Aug 25, 2026 | 5.89 | 5.95 | 5.76 | 5.85 | 5.85 | 0.52% | 2,360,862 |
| Aug 24, 2026 | 5.90 | 5.95 | 5.82 | 5.82 | 5.82 | -0.68% | 2,100,881 |
| Aug 21, 2026 | 6.25 | 6.25 | 5.86 | 5.86 | 5.86 | -4.40% | 5,921,298 |
| Aug 20, 2026 | 6.05 | 6.27 | 5.91 | 6.13 | 6.13 | 6.79% | 10,535,567 |
| Aug 19, 2026 | 5.61 | 5.76 | 5.57 | 5.74 | 5.74 | 2.32% | 1,981,648 |
| Aug 18, 2026 | 5.76 | 5.76 | 5.50 | 5.61 | 5.61 | -2.26% | 3,582,992 |
| Aug 17, 2026 | 5.57 | 5.74 | 5.57 | 5.74 | 5.74 | 3.42% | 3,809,490 |
| Aug 14, 2026 | 5.57 | 5.66 | 5.53 | 5.55 | 5.55 | 0.18% | 2,321,835 |
| Aug 13, 2026 | 5.86 | 5.86 | 5.54 | 5.54 | 5.54 | -5.30% | 5,036,742 |
| Aug 12, 2026 | 5.74 | 6.02 | 5.65 | 5.85 | 5.85 | 2.27% | 9,442,396 |
| Aug 11, 2026 | 5.84 | 6.30 | 5.71 | 5.72 | 5.72 | -2.05% | 10,722,001 |
| Aug 10, 2026 | 5.81 | 5.95 | 5.72 | 5.84 | 5.84 | 1.39% | 3,803,070 |
| Aug 7, 2026 | 5.84 | 5.84 | 5.58 | 5.76 | 5.76 | -0.52% | 7,531,484 |
| Aug 6, 2026 | 5.37 | 5.84 | 5.31 | 5.79 | 5.79 | 9.04% | 15,237,719 |
| Aug 5, 2026 | 5.41 | 5.57 | 5.30 | 5.31 | 5.31 | -1.85% | 4,425,238 |
| Aug 4, 2026 | 5.45 | 5.46 | 5.27 | 5.41 | 5.41 | 0.19% | 4,313,799 |
| Aug 3, 2026 | 5.46 | 5.47 | 5.31 | 5.40 | 5.40 | -0.55% | 2,171,038 |
| Jul 31, 2026 | 5.05 | 5.46 | 5.03 | 5.43 | 5.43 | 4.22% | 5,614,578 |
| Jul 30, 2026 | 5.74 | 5.82 | 5.21 | 5.21 | 5.21 | -9.86% | 15,623,191 |
| Jul 29, 2026 | 5.40 | 5.89 | 5.30 | 5.78 | 5.78 | 7.84% | 14,426,114 |
| Jul 28, 2026 | 5.41 | 5.55 | 5.36 | 5.36 | 5.36 | -0.92% | 1,548,011 |
| Jul 27, 2026 | 5.60 | 5.60 | 5.41 | 5.41 | 5.41 | -1.46% | 1,168,972 |
| Jul 24, 2026 | 5.55 | 5.68 | 5.45 | 5.49 | 5.49 | -1.08% | 2,332,892 |
| Jul 23, 2026 | 5.45 | 5.62 | 5.35 | 5.55 | 5.55 | 2.40% | 5,316,804 |
| Jul 22, 2026 | 5.45 | 5.52 | 5.38 | 5.42 | 5.42 | 0.18% | 1,217,346 |
| Jul 21, 2026 | 5.44 | 5.52 | 5.38 | 5.41 | 5.41 | -0.55% | 2,452,514 |
| Jul 20, 2026 | 5.44 | 5.53 | 5.44 | 5.44 | 5.44 | - | 2,171,122 |
| Jul 17, 2026 | 5.59 | 5.59 | 5.41 | 5.44 | 5.44 | -1.81% | 1,501,341 |
| Jul 16, 2026 | 5.38 | 5.68 | 5.38 | 5.54 | 5.54 | 2.78% | 2,866,735 |
| Jul 14, 2026 | 5.47 | 5.47 | 5.37 | 5.39 | 5.39 | -0.55% | 2,251,387 |
| Jul 13, 2026 | 5.68 | 5.70 | 5.40 | 5.42 | 5.42 | -4.75% | 3,791,508 |
| Jul 10, 2026 | 5.51 | 5.69 | 5.48 | 5.69 | 5.69 | 2.52% | 4,635,293 |
| Jul 9, 2026 | 5.56 | 5.62 | 5.47 | 5.55 | 5.55 | -0.18% | 1,674,287 |
| Jul 8, 2026 | 5.92 | 6.08 | 5.56 | 5.56 | 5.56 | -5.76% | 5,085,303 |
| Jul 7, 2026 | 5.96 | 6.13 | 5.78 | 5.90 | 5.90 | -1.01% | 5,335,862 |
| Jul 6, 2026 | 5.83 | 5.96 | 5.63 | 5.96 | 5.96 | 4.56% | 3,244,469 |
| Jul 3, 2026 | 5.81 | 5.86 | 5.68 | 5.70 | 5.70 | -2.06% | 2,408,993 |
| Jul 2, 2026 | 5.78 | 5.85 | 5.68 | 5.82 | 5.82 | 0.69% | 2,031,378 |
| Jul 1, 2026 | 5.59 | 5.78 | 5.54 | 5.78 | 5.78 | 4.14% | 2,791,576 |
| Jun 30, 2026 | 5.61 | 5.64 | 5.55 | 5.55 | 5.55 | -0.54% | 2,311,842 |
| Jun 29, 2026 | 5.64 | 5.75 | 5.58 | 5.58 | 5.58 | -0.71% | 2,531,398 |
| Jun 26, 2026 | 5.67 | 5.73 | 5.62 | 5.62 | 5.62 | -0.18% | 2,554,087 |
| Jun 25, 2026 | 5.82 | 5.83 | 5.63 | 5.63 | 5.63 | -1.75% | 2,121,776 |
| Jun 24, 2026 | 5.91 | 5.91 | 5.67 | 5.73 | 5.73 | -1.55% | 3,630,611 |