Skip to main content
logo
Mega Polietilen Köpük Sanayi ve Ticaret Anonim Sirketi (IST:MEGAP)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.880
+0.120 (6.82%)
Last updated: Aug 4, 2026, 1:55 PM GMT+3

IST:MEGAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20261.781.781.761.761.760.57%828,149
Jul 31, 20261.761.761.681.751.75-0.57%794,386
Jul 30, 20261.841.841.761.761.76-2.76%844,022
Jul 29, 20261.841.841.771.811.81-1.63%1,261,965
Jul 28, 20261.871.871.841.841.84-3.16%1,649,904
Jul 27, 20261.931.931.901.901.90-2.56%871,361
Jul 24, 20261.981.981.951.951.950.52%521,271
Jul 23, 20261.941.941.941.941.94-729,205
Jul 22, 20261.951.951.911.941.94-2.51%1,785,711
Jul 21, 20262.002.001.991.991.99-0.50%683,220
Jul 20, 20262.002.002.002.002.00-775,928
Jul 17, 20262.012.012.002.002.00-1.96%693,468
Jul 16, 20262.012.042.012.042.041.49%657,384
Jul 14, 20262.002.012.002.012.010.50%961,879
Jul 13, 20262.002.012.002.002.00-2.91%934,533
Jul 10, 20262.052.102.052.062.063.00%819,093
Jul 9, 20262.002.002.002.002.00-1.96%1,154,632
Jul 8, 20262.092.092.042.042.04-2.39%1,316,180
Jul 7, 20262.132.132.092.092.09-726,708
Jul 6, 20262.182.182.092.092.09-4.13%843,604
Jul 3, 20262.082.182.082.182.184.31%1,075,932
Jul 2, 20262.112.112.092.092.090.48%674,165
Jul 1, 20262.092.092.082.082.08-0.48%1,151,220
Jun 30, 20262.092.092.092.092.09-984,213
Jun 29, 20262.172.172.092.092.09-4.13%1,674,125
Jun 26, 20262.192.192.182.182.18-0.91%1,201,700
Jun 25, 20262.232.232.202.202.20-1.79%953,557
Jun 24, 20262.262.262.242.242.24-0.88%878,430
Jun 23, 20262.302.302.262.262.26-1.74%1,089,958
Jun 22, 20262.302.302.302.302.300.88%478,744
Jun 19, 20262.342.342.282.282.28-2.15%1,490,058
Jun 18, 20262.252.342.252.332.33-1.27%2,635,303
Jun 17, 20262.382.382.362.362.36-1.67%704,504
Jun 16, 20262.422.422.402.402.40-0.83%893,656
Jun 15, 20262.502.502.422.422.42-911,709
Jun 12, 20262.462.462.422.422.423.42%763,378
Jun 11, 20262.382.382.342.342.34-2.09%1,135,745
Jun 10, 20262.402.402.392.392.39-807,899
Jun 9, 20262.492.492.392.392.39-4.02%782,746
Jun 8, 20262.512.512.492.492.492.05%1,060,837
Jun 5, 20262.452.452.442.442.44-0.81%726,011
Jun 4, 20262.482.482.462.462.460.82%779,295
Jun 3, 20262.462.462.442.442.44-0.81%825,130
Jun 2, 20262.472.472.462.462.46-0.40%1,110,335
Jun 1, 20262.502.512.472.472.47-1.20%869,854
May 26, 20262.522.522.502.502.50-0.79%287,588
May 25, 20262.412.522.412.522.522.02%888,319
May 22, 20262.212.472.212.472.476.01%1,589,176
May 21, 20262.452.452.332.332.33-4.90%1,227,097
May 20, 20262.472.472.452.452.450.41%1,118,815