Egeplast Ege Plastik Ticaret ve Sanayi A.S. EPLAS
BIST · Türkiye · Üretici İmalatı
₺5,29+0,21 (+%4,13)
Piyasa kapalı· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TRY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺5,26 | +%3,54 | ₺5,15 | ₺5,29 | ₺5,11 | 2,43M |
| 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 |