Mega Polietilen Köpük Sanayi ve Ticaret Anonim Sirketi (IST:MEGAP)
Turkey · Delayed Price · Currency is TRY 0.9800
+0.0100 (1.03%)
At close: Oct 28, 2026
IST:MEGAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 440,900 |
| Oct 27, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -3.00% | 339,824 |
| Oct 26, 2026 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | 1.01% | 909,823 |
| Oct 23, 2026 | 0.99 | 0.99 | 0.92 | 0.99 | 0.99 | - | 746,068 |
| Oct 22, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 2.06% | 472,668 |
| Oct 21, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 430,137 |
| Oct 20, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 554,674 |
| Oct 19, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -5.88% | 1,188,718 |
| Oct 16, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 418,459 |
| Oct 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 1,146,685 |
| Oct 14, 2026 | 1.16 | 1.16 | 1.07 | 1.08 | 1.08 | -8.47% | 848,716 |
| Oct 13, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 1,282,290 |
| Oct 12, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 440,425 |
| Oct 9, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 3.36% | 331,541 |
| Oct 8, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 908,013 |
| Oct 7, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 461,307 |
| Oct 6, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 5.00% | 997,841 |
| Oct 5, 2026 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -4.00% | 1,412,446 |
| Sep 28, 2026 | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -6.02% | 944,766 |
| Sep 25, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 743,451 |
| Sep 24, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 564,751 |
| Sep 23, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.94% | 658,737 |
| Sep 22, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 4.62% | 637,374 |
| Sep 21, 2026 | 1.44 | 1.44 | 1.30 | 1.30 | 1.30 | -9.72% | 1,480,113 |
| Sep 18, 2026 | 1.52 | 1.52 | 1.40 | 1.44 | 1.44 | -5.26% | 1,315,026 |
| Sep 17, 2026 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | - | 992,131 |
| Sep 16, 2026 | 1.64 | 1.64 | 1.48 | 1.52 | 1.52 | -5.59% | 824,134 |
| Sep 15, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.83% | 535,641 |
| Sep 14, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 275,787 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | - | 257,920 |
| Sep 10, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 457,643 |
| Sep 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 601,919 |
| Sep 8, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 1.82% | 636,509 |
| Sep 7, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | - | 551,202 |
| Sep 4, 2026 | 1.66 | 1.66 | 1.60 | 1.65 | 1.65 | -0.60% | 535,450 |
| Sep 3, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | -0.60% | 831,925 |
| Sep 2, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -2.34% | 528,230 |
| Sep 1, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | - | 412,214 |
| Aug 31, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 350,858 |
| Aug 28, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 436,027 |
| Aug 27, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 705,344 |
| Aug 26, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -2.23% | 623,848 |
| Aug 25, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.56% | 739,568 |
| Aug 24, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | - | 800,790 |
| Aug 21, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 742,232 |
| Aug 20, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.68% | 816,204 |
| Aug 19, 2026 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | -0.56% | 760,949 |
| Aug 18, 2026 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | -0.55% | 683,217 |
| Aug 17, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | 1.69% | 332,801 |
| Aug 14, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 507,564 |