Egeplast Ege Plastik Ticaret ve Sanayi A.S. EPLAS
BIST · Türkiye · Producer Manufacturing
₺5.29+0.21 (+4.13%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ₺5.08 | -0.39% | ₺5.17 | ₺5.20 | ₺4.99 | 2.70M |
| 2026-09-29 | ₺5.10 | -1.92% | ₺5.19 | ₺5.32 | ₺4.94 | 3.71M |
| 2026-09-28 | ₺5.20 | -8.45% | ₺5.51 | ₺5.60 | ₺5.20 | 4.41M |
| 2026-09-25 | ₺5.68 | +1.07% | ₺5.66 | ₺5.85 | ₺5.38 | 5.85M |
| 2026-09-24 | ₺5.62 | +4.46% | ₺5.39 | ₺5.71 | ₺5.19 | 7.24M |
| 2026-09-23 | ₺5.38 | -1.82% | ₺5.49 | ₺5.59 | ₺5.37 | 3.85M |
| 2026-09-22 | ₺5.48 | +1.67% | ₺5.40 | ₺5.61 | ₺5.37 | 5.14M |
| 2026-09-21 | ₺5.39 | -3.58% | ₺5.49 | ₺5.55 | ₺5.15 | 6.04M |
| 2026-09-18 | ₺5.59 | -5.73% | ₺5.90 | ₺5.90 | ₺5.53 | 5.95M |
| 2026-09-17 | ₺5.93 | +2.95% | ₺5.88 | ₺6.05 | ₺5.59 | 10.71M |
| 2026-09-16 | ₺5.76 | -9.86% | ₺6.48 | ₺6.48 | ₺5.76 | 11.86M |
| 2026-09-15 | ₺6.39 | -5.61% | ₺7.05 | ₺7.43 | ₺6.16 | 39.81M |
| 2026-09-14 | ₺6.77 | +9.90% | ₺6.46 | ₺6.77 | ₺6.45 | 8.67M |
| 2026-09-11 | ₺6.16 | +10.00% | ₺5.67 | ₺6.16 | ₺5.58 | 13.11M |
| 2026-09-10 | ₺5.60 | +1.45% | ₺5.56 | ₺5.62 | ₺5.49 | 1.85M |
| 2026-09-09 | ₺5.52 | -1.95% | ₺5.76 | ₺5.76 | ₺5.52 | 2.27M |
| 2026-09-08 | ₺5.63 | +1.44% | ₺5.57 | ₺5.80 | ₺5.49 | 3.14M |
| 2026-09-07 | ₺5.55 | +1.46% | ₺5.49 | ₺5.59 | ₺5.45 | 1.47M |
| 2026-09-04 | ₺5.47 | +0.37% | ₺5.49 | ₺5.51 | ₺5.36 | 2.28M |
| 2026-09-03 | ₺5.45 | -0.91% | ₺5.50 | ₺5.74 | ₺5.45 | 5.45M |
| 2026-09-02 | ₺5.50 | -5.17% | ₺5.74 | ₺5.76 | ₺5.50 | 2.76M |
| 2026-09-01 | ₺5.80 | -2.19% | ₺6.05 | ₺6.06 | ₺5.75 | 2.77M |
| 2026-08-31 | ₺5.93 | -3.10% | ₺6.12 | ₺6.12 | ₺5.83 | 4.02M |
| 2026-08-28 | ₺6.12 | -0.49% | ₺6.07 | ₺6.30 | ₺6.06 | 1.77M |
| 2026-08-27 | ₺6.15 | +0.99% | ₺6.02 | ₺6.37 | ₺6.00 | 7.60M |
| 2026-08-26 | ₺6.09 | +4.10% | ₺5.85 | ₺6.09 | ₺5.80 | 2.96M |
| 2026-08-25 | ₺5.85 | +0.52% | ₺5.89 | ₺5.95 | ₺5.76 | 2.36M |
| 2026-08-24 | ₺5.82 | -0.68% | ₺5.90 | ₺5.95 | ₺5.82 | 2.10M |
| 2026-08-21 | ₺5.86 | -4.40% | ₺6.25 | ₺6.25 | ₺5.86 | 5.92M |
| 2026-08-20 | ₺6.13 | +6.79% | ₺6.05 | ₺6.27 | ₺5.91 | 10.54M |
| 2026-08-19 | ₺5.74 | +2.32% | ₺5.61 | ₺5.76 | ₺5.57 | 1.98M |
| 2026-08-18 | ₺5.61 | -2.26% | ₺5.76 | ₺5.76 | ₺5.50 | 3.58M |
| 2026-08-17 | ₺5.74 | +3.42% | ₺5.57 | ₺5.74 | ₺5.57 | 3.81M |
| 2026-08-14 | ₺5.55 | +0.18% | ₺5.57 | ₺5.66 | ₺5.53 | 2.32M |
| 2026-08-13 | ₺5.54 | -5.30% | ₺5.86 | ₺5.86 | ₺5.54 | 5.04M |
| 2026-08-12 | ₺5.85 | +2.27% | ₺5.74 | ₺6.02 | ₺5.65 | 9.44M |
| 2026-08-11 | ₺5.72 | -2.05% | ₺5.84 | ₺6.30 | ₺5.71 | 10.72M |
| 2026-08-10 | ₺5.84 | +1.39% | ₺5.81 | ₺5.95 | ₺5.72 | 3.80M |
| 2026-08-07 | ₺5.76 | -0.52% | ₺5.84 | ₺5.84 | ₺5.58 | 7.53M |
| 2026-08-06 | ₺5.79 | +9.04% | ₺5.37 | ₺5.84 | ₺5.31 | 15.24M |
| 2026-08-05 | ₺5.31 | -1.85% | ₺5.41 | ₺5.57 | ₺5.30 | 4.43M |
| 2026-08-04 | ₺5.41 | +0.19% | ₺5.45 | ₺5.46 | ₺5.27 | 4.31M |
| 2026-08-03 | ₺5.40 | -0.55% | ₺5.46 | ₺5.47 | ₺5.31 | 2.17M |
| 2026-07-31 | ₺5.43 | +4.22% | ₺5.05 | ₺5.46 | ₺5.03 | 5.61M |
| 2026-07-30 | ₺5.21 | -9.86% | ₺5.74 | ₺5.82 | ₺5.21 | 15.62M |
| 2026-07-29 | ₺5.78 | +7.84% | ₺5.40 | ₺5.89 | ₺5.30 | 14.43M |
| 2026-07-28 | ₺5.36 | -0.92% | ₺5.41 | ₺5.55 | ₺5.36 | 1.55M |
| 2026-07-27 | ₺5.41 | -1.46% | ₺5.60 | ₺5.60 | ₺5.41 | 1.17M |
| 2026-07-24 | ₺5.49 | -1.08% | ₺5.55 | ₺5.68 | ₺5.45 | 2.33M |
| 2026-07-23 | ₺5.55 | +2.40% | ₺5.45 | ₺5.62 | ₺5.35 | 5.32M |
| 2026-07-22 | ₺5.42 | +0.18% | ₺5.45 | ₺5.52 | ₺5.38 | 1.22M |
| 2026-07-21 | ₺5.41 | -0.55% | ₺5.44 | ₺5.52 | ₺5.38 | 2.45M |
| 2026-07-20 | ₺5.44 | 0.00% | ₺5.44 | ₺5.53 | ₺5.44 | 2.17M |
| 2026-07-17 | ₺5.44 | -1.81% | ₺5.59 | ₺5.59 | ₺5.41 | 1.50M |
| 2026-07-16 | ₺5.54 | +2.78% | ₺5.38 | ₺5.68 | ₺5.38 | 2.87M |
| 2026-07-14 | ₺5.39 | -0.55% | ₺5.47 | ₺5.47 | ₺5.37 | 2.25M |
| 2026-07-13 | ₺5.42 | -4.75% | ₺5.68 | ₺5.70 | ₺5.40 | 3.79M |
| 2026-07-10 | ₺5.69 | +2.52% | ₺5.51 | ₺5.69 | ₺5.48 | 4.64M |
| 2026-07-09 | ₺5.55 | -0.18% | ₺5.56 | ₺5.62 | ₺5.47 | 1.67M |
| 2026-07-08 | ₺5.56 | -5.76% | ₺5.92 | ₺6.08 | ₺5.56 | 5.09M |
| 2026-07-07 | ₺5.90 | -1.01% | ₺5.96 | ₺6.13 | ₺5.78 | 5.34M |
| 2026-07-06 | ₺5.96 | +4.56% | ₺5.83 | ₺5.96 | ₺5.63 | 3.24M |
| 2026-07-03 | ₺5.70 | -2.06% | ₺5.81 | ₺5.86 | ₺5.68 | 2.41M |
| 2026-07-02 | ₺5.82 | +0.69% | ₺5.78 | ₺5.85 | ₺5.68 | 2.03M |
| 2026-07-01 | ₺5.78 | +4.14% | ₺5.59 | ₺5.78 | ₺5.54 | 2.79M |
| 2026-06-30 | ₺5.55 | -0.54% | ₺5.61 | ₺5.64 | ₺5.55 | 2.31M |
| 2026-06-29 | ₺5.58 | -0.71% | ₺5.64 | ₺5.75 | ₺5.58 | 2.53M |
| 2026-06-26 | ₺5.62 | -0.18% | ₺5.67 | ₺5.73 | ₺5.62 | 2.55M |
| 2026-06-25 | ₺5.63 | -1.75% | ₺5.82 | ₺5.83 | ₺5.63 | 2.12M |
| 2026-06-24 | ₺5.73 | -1.55% | ₺5.91 | ₺5.91 | ₺5.67 | 3.63M |
| 2026-06-23 | ₺5.82 | -1.02% | ₺5.90 | ₺5.98 | ₺5.82 | 2.68M |
| 2026-06-22 | ₺5.88 | +1.55% | ₺5.83 | ₺6.03 | ₺5.80 | 7.30M |
| 2026-06-19 | ₺5.79 | -1.03% | ₺5.85 | ₺5.85 | ₺5.79 | 1.78M |
| 2026-06-18 | ₺5.85 | -1.52% | ₺5.98 | ₺6.00 | ₺5.77 | 4.82M |
| 2026-06-17 | ₺5.94 | -6.90% | ₺6.44 | ₺6.44 | ₺5.94 | 9.69M |
| 2026-06-16 | ₺6.38 | +2.24% | ₺6.21 | ₺6.40 | ₺6.21 | 7.02M |
| 2026-06-15 | ₺6.24 | -0.95% | ₺6.49 | ₺6.49 | ₺6.17 | 12.18M |
| 2026-06-12 | ₺6.30 | +5.70% | ₺6.03 | ₺6.39 | ₺6.00 | 13.00M |
| 2026-06-11 | ₺5.96 | 0.00% | ₺5.94 | ₺6.31 | ₺5.89 | 14.28M |
| 2026-06-10 | ₺5.96 | 0.00% | ₺5.99 | ₺6.07 | ₺5.93 | 7.95M |
| 2026-06-09 | ₺5.96 | -0.50% | ₺6.03 | ₺6.04 | ₺5.90 | 7.48M |
| 2026-06-08 | ₺5.99 | -0.66% | ₺6.12 | ₺6.12 | ₺5.88 | 4.39M |
| 2026-06-05 | ₺6.03 | +3.79% | ₺5.81 | ₺6.04 | ₺5.78 | 8.67M |
| 2026-06-04 | ₺5.81 | -0.51% | ₺5.90 | ₺5.98 | ₺5.74 | 3.60M |
| 2026-06-03 | ₺5.84 | -1.85% | ₺6.00 | ₺6.00 | ₺5.81 | 4.40M |
| 2026-06-02 | ₺5.95 | +0.17% | ₺6.09 | ₺6.09 | ₺5.95 | 3.22M |
| 2026-06-01 | ₺5.94 | -1.82% | ₺6.05 | ₺6.16 | ₺5.94 | 4.99M |
| 2026-05-29 | ₺6.05 | 0.00% | ₺6.05 | ₺6.05 | ₺6.05 | 0 |
| 2026-05-28 | ₺6.05 | 0.00% | ₺6.05 | ₺6.05 | ₺6.05 | 0 |
| 2026-05-27 | ₺6.05 | 0.00% | ₺6.05 | ₺6.05 | ₺6.05 | 0 |