Mega Polietilen Köpük Sanayi ve Ticaret Anonim Sirketi (IST:MEGAP)
Turkey · Delayed Price · Currency is TRY 1.610
-0.030 (-1.83%)
At close: Sep 15, 2026
IST:MEGAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | 1.13% | 589,546 |
| Aug 12, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -1.12% | 526,433 |
| Aug 11, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.56% | 527,785 |
| Aug 10, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -2.17% | 659,988 |
| Aug 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 358,631 |
| Aug 6, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | 525,961 |
| Aug 5, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -2.63% | 594,020 |
| Aug 4, 2026 | 1.84 | 1.91 | 1.84 | 1.90 | 1.90 | 7.95% | 1,034,729 |
| Aug 3, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | 0.57% | 828,149 |
| Jul 31, 2026 | 1.76 | 1.76 | 1.68 | 1.75 | 1.75 | -0.57% | 794,386 |
| Jul 30, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -2.76% | 844,022 |
| Jul 29, 2026 | 1.84 | 1.84 | 1.77 | 1.81 | 1.81 | -1.63% | 1,261,965 |
| Jul 28, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -3.16% | 1,649,904 |
| Jul 27, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -2.56% | 871,361 |
| Jul 24, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | 0.52% | 521,271 |
| Jul 23, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 729,205 |
| Jul 22, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | -2.51% | 1,785,711 |
| Jul 21, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 683,220 |
| Jul 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 775,928 |
| Jul 17, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.96% | 693,468 |
| Jul 16, 2026 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 1.49% | 657,384 |
| Jul 14, 2026 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 961,879 |
| Jul 13, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | -2.91% | 934,533 |
| Jul 10, 2026 | 2.05 | 2.10 | 2.05 | 2.06 | 2.06 | 3.00% | 819,093 |
| Jul 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 1,154,632 |
| Jul 8, 2026 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | -2.39% | 1,316,180 |
| Jul 7, 2026 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | - | 726,708 |