EPLAS
EGEPLAST EGE PLASTİK TİCARET VE SANAYİ A.Ş.
16:59:43
5.8 ₺
-0.050 (%-0.85)
Önceki Kapanış: 5.85·
Volatilite: 1.030
Düşük₺5.79
Yüksek₺5.85
Piyasa Verileri
Spot Piyasa
A:5.79
S:5.8
Önceki haftaya göre (WoW)
-7.94%
Önceki aya göre (MoM)
-4.13%
Yılbaşından bugüne (YTD)
+14.85%
Önceki yıla göre (YoY)
+20.08%
EPLAS: EGEPLAST EGE PLASTİK TİCARET VE SANAYİ A.Ş. Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,095
KAPANIŞ 4,0907
En Düşük
DÜŞÜK 3,0655
En Yüksek
YÜKSEK 7,1938
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 4,8611 | 4,8611 | 4,8494 | 4,8494 |
| 04.01.2021 | 4,8611 | 5,0129 | 4,8611 | 5,0129 |
| 05.01.2021 | 5,2552 | 5,5121 | 5,2552 | 5,5121 |
| 06.01.2021 | 5,518 | 5,6201 | 5,518 | 5,6201 |
| 07.01.2021 | 5,6377 | 5,6377 | 5,372 | 5,372 |
| 10.01.2021 | 5,1092 | 5,1092 | 4,8348 | 4,8348 |
| 11.01.2021 | 5,3165 | 5,3165 | 4,8348 | 4,9778 |
| 12.01.2021 | 5,0362 | 5,0362 | 4,6713 | 4,6713 |
| 13.01.2021 | 4,5983 | 4,6976 | 4,5983 | 4,6976 |
| 14.01.2021 | 4,8173 | 4,9632 | 4,8173 | 4,9632 |
| 17.01.2021 | 5,1092 | 5,4596 | 5,1092 | 5,4596 |
| 18.01.2021 | 5,5472 | 6,0055 | 5,5472 | 5,8128 |
| 19.01.2021 | 5,8128 | 5,8128 | 5,8128 | 5,8128 |
| 20.01.2021 | 5,7661 | 5,7661 | 5,2318 | 5,2318 |
| 21.01.2021 | 5,2318 | 5,6931 | 5,2318 | 5,6931 |
| 24.01.2021 | 5,6931 | 5,6931 | 5,4742 | 5,4742 |
| 25.01.2021 | 5,4012 | 5,4012 | 5,4012 | 5,4012 |
| 26.01.2021 | 5,4012 | 5,4012 | 4,9019 | 4,9019 |
| 27.01.2021 | 4,7414 | 5,3895 | 4,7414 | 5,3895 |
| 28.01.2021 | 5,1005 | 5,2552 | 5,1005 | 5,2406 |
| 31.01.2021 | 5,1092 | 5,2406 | 5,1092 | 5,2406 |
| 01.02.2021 | 5,1822 | 5,1822 | 5,08 | 5,1092 |
| 02.02.2021 | 5,1092 | 5,1092 | 5,08 | 5,08 |
| 03.02.2021 | 5,0362 | 5,0362 | 4,8815 | 4,8815 |
| 04.02.2021 | 4,3939 | 5,1092 | 4,3939 | 5,1092 |
| 07.02.2021 | 5,0917 | 5,0917 | 4,8523 | 4,8523 |
| 08.02.2021 | 4,8523 | 4,9632 | 4,8523 | 4,9603 |
| 09.02.2021 | 4,8903 | 4,8903 | 4,8173 | 4,8348 |
| 10.02.2021 | 4,9632 | 5,0362 | 4,9632 | 5,0187 |
| 11.02.2021 | 5,1151 | 5,518 | 5,1151 | 5,518 |
| 14.02.2021 | 6,0698 | 6,0698 | 6,0698 | 6,0698 |
| 15.02.2021 | 6,0698 | 6,0698 | 5,4712 | 5,4742 |
| 16.02.2021 | 5,6931 | 6,0201 | 5,6931 | 6,0201 |
| 17.02.2021 | 6,1661 | 6,496 | 6,1661 | 6,4581 |
| 18.02.2021 | 6,423 | 6,423 | 6,0552 | 6,1311 |
| 21.02.2021 | 6,5661 | 6,5982 | 6,2303 | 6,2303 |
| 22.02.2021 | 5,9121 | 5,9121 | 5,6085 | 5,6085 |
| 23.02.2021 | 5,0479 | 5,1384 | 5,0479 | 5,0479 |
| 24.02.2021 | 5,153 | 5,5501 | 5,153 | 5,5472 |
| 25.02.2021 | 5,2552 | 6,0581 | 5,2552 | 6,0581 |
| 28.02.2021 | 6,35 | 6,5661 | 6,35 | 6,5398 |
| 01.03.2021 | 6,5398 | 7,1938 | 6,423 | 7,1938 |
| 02.03.2021 | 7,1938 | 7,1938 | 6,4756 | 6,4756 |
| 03.03.2021 | 5,8304 | 6,0026 | 5,8304 | 6,0026 |
| 04.03.2021 | 6,6011 | 6,6011 | 6,0435 | 6,2274 |
| 07.03.2021 | 6,1982 | 6,1982 | 5,6055 | 5,6055 |
| 08.03.2021 | 5,7369 | 5,842 | 5,7369 | 5,8391 |
| 09.03.2021 | 5,9851 | 5,9851 | 5,6902 | 5,6931 |
| 10.03.2021 | 5,8391 | 5,8391 | 5,5472 | 5,5472 |
| 11.03.2021 | 5,4012 | 5,4012 | 4,9924 | 4,9924 |
| 14.03.2021 | 4,7443 | 5,337 | 4,7443 | 5,337 |
| 15.03.2021 | 5,334 | 5,334 | 4,9632 | 4,9632 |
| 16.03.2021 | 4,9662 | 4,9662 | 4,8173 | 4,8173 |
| 17.03.2021 | 4,8903 | 5,0362 | 4,8903 | 5,0362 |
| 18.03.2021 | 5,0508 | 5,0508 | 4,9516 | 4,9516 |
| 21.03.2021 | 4,4669 | 4,4669 | 4,4582 | 4,4582 |
| 22.03.2021 | 4,0144 | 4,6713 | 4,0144 | 4,6713 |
| 23.03.2021 | 4,9603 | 4,9632 | 4,9603 | 4,9632 |
| 24.03.2021 | 4,9632 | 4,9632 | 4,8173 | 4,8173 |
| 25.03.2021 | 4,9603 | 5,1735 | 4,9603 | 5,1735 |
| 28.03.2021 | 5,3194 | 5,6902 | 5,3194 | 5,6902 |
| 29.03.2021 | 5,6873 | 5,6873 | 5,3983 | 5,3983 |
| 30.03.2021 | 5,1092 | 5,8391 | 5,1092 | 5,6931 |
| 31.03.2021 | 5,4012 | 5,518 | 5,4012 | 5,5004 |
| 01.04.2021 | 4,9516 | 5,2581 | 4,9516 | 5,2581 |
| 04.04.2021 | 5,1092 | 5,1092 | 4,9019 | 4,9107 |
| 05.04.2021 | 4,8173 | 4,8173 | 4,753 | 4,753 |
| 06.04.2021 | 4,6713 | 4,6713 | 4,6567 | 4,6713 |
| 07.04.2021 | 4,8173 | 4,8465 | 4,7852 | 4,7852 |
| 08.04.2021 | 4,7443 | 4,7443 | 4,6158 | 4,6421 |
| 11.04.2021 | 4,6275 | 4,6275 | 4,3793 | 4,3793 |
| 12.04.2021 | 4,3793 | 4,3793 | 4,0874 | 4,2334 |
| 13.04.2021 | 4,5253 | 4,6158 | 4,5253 | 4,6158 |
| 14.04.2021 | 4,5954 | 4,5954 | 4,1545 | 4,1545 |
| 15.04.2021 | 3,8684 | 4,0874 | 3,8684 | 4,0874 |
| 18.04.2021 | 4,0874 | 4,0874 | 3,6932 | 3,7224 |
| 19.04.2021 | 3,9385 | 3,9385 | 3,4305 | 3,7224 |
| 20.04.2021 | 3,8684 | 3,8684 | 3,6203 | 3,6203 |
| 21.04.2021 | 3,6203 | 3,7049 | 3,6203 | 3,7049 |
| 25.04.2021 | 3,7049 | 3,883 | 3,7049 | 3,8801 |
| 26.04.2021 | 3,8801 | 3,8801 | 3,8684 | 3,8684 |
| 27.04.2021 | 3,8713 | 3,8713 | 3,6553 | 3,6553 |
| 28.04.2021 | 3,6816 | 3,8305 | 3,6816 | 3,8305 |
| 29.04.2021 | 3,7896 | 3,7896 | 3,6494 | 3,737 |
| 02.05.2021 | 3,8772 | 3,9998 | 3,8772 | 3,9998 |
| 03.05.2021 | 4,0757 | 4,0815 | 4,0553 | 4,0553 |
| 04.05.2021 | 3,9706 | 3,9706 | 3,6786 | 3,9093 |
| 05.05.2021 | 3,8976 | 4,0115 | 3,8976 | 4,0115 |
| 06.05.2021 | 3,9998 | 3,9998 | 3,9239 | 3,9326 |
| 09.05.2021 | 3,9414 | 3,9414 | 3,8275 | 3,8275 |
| 10.05.2021 | 3,8275 | 3,8275 | 3,8246 | 3,8246 |
| 11.05.2021 | 3,81 | 3,81 | 3,8042 | 3,8042 |
| 16.05.2021 | 3,8684 | 3,8684 | 3,4246 | 3,5268 |
| 17.05.2021 | 3,6494 | 3,6494 | 3,6494 | 3,6494 |
| 19.05.2021 | 3,6786 | 3,6786 | 3,4276 | 3,4451 |
| 20.05.2021 | 3,4451 | 3,6494 | 3,4451 | 3,6494 |
| 23.05.2021 | 3,6436 | 3,6436 | 3,4334 | 3,5327 |
| 24.05.2021 | 3,5035 | 3,5035 | 3,3546 | 3,3546 |
| 25.05.2021 | 3,3429 | 3,5035 | 3,3429 | 3,4743 |
| 26.05.2021 | 3,5035 | 3,5035 | 3,4451 | 3,4451 |
| 27.05.2021 | 3,4538 | 3,4538 | 3,4451 | 3,4451 |
| 30.05.2021 | 3,2407 | 3,7896 | 3,2407 | 3,6932 |
| 31.05.2021 | 3,6436 | 3,664 | 3,4334 | 3,664 |
| 01.06.2021 | 4,0144 | 4,029 | 4,0144 | 4,029 |
| 02.06.2021 | 4,1896 | 4,4319 | 4,0903 | 4,4319 |
| 03.06.2021 | 4,6713 | 4,8611 | 4,4406 | 4,7297 |
| 06.06.2021 | 4,6713 | 4,7297 | 4,3355 | 4,4115 |
| 07.06.2021 | 4,3764 | 4,3764 | 4,0874 | 4,2042 |
| 08.06.2021 | 4,1604 | 4,5253 | 4,1253 | 4,4582 |
| 09.06.2021 | 4,4582 | 4,5516 | 4,0144 | 4,0144 |
| 10.06.2021 | 3,9414 | 4,2304 | 3,6144 | 4,1429 |
| 13.06.2021 | 3,9852 | 4,1604 | 3,9443 | 3,9823 |
| 14.06.2021 | 3,9823 | 4,0728 | 3,7954 | 3,9969 |
| 15.06.2021 | 3,994 | 3,994 | 3,8451 | 3,8538 |
| 16.06.2021 | 4,0669 | 4,0669 | 3,7691 | 3,7954 |
| 17.06.2021 | 3,8246 | 3,8947 | 3,7283 | 3,7487 |
| 20.06.2021 | 3,7487 | 3,8918 | 3,5619 | 3,8013 |
| 21.06.2021 | 3,7195 | 3,8246 | 3,7137 | 3,7137 |
| 22.06.2021 | 3,7224 | 3,7691 | 3,6057 | 3,6582 |
| 23.06.2021 | 3,6786 | 3,8597 | 3,6261 | 3,7808 |
| 24.06.2021 | 3,7954 | 3,8567 | 3,7108 | 3,7721 |
| 27.06.2021 | 3,8159 | 4,1487 | 3,7224 | 4,0757 |
| 28.06.2021 | 3,9852 | 4,0553 | 3,7954 | 3,8655 |
| 29.06.2021 | 3,6494 | 3,9005 | 3,6465 | 3,7312 |
| 30.06.2021 | 3,7078 | 3,7078 | 3,5735 | 3,594 |
| 01.07.2021 | 3,5911 | 3,6553 | 3,5327 | 3,5852 |
| 04.07.2021 | 3,5823 | 3,594 | 3,4071 | 3,5093 |
| 05.07.2021 | 3,5093 | 3,6319 | 3,4305 | 3,5181 |
| 06.07.2021 | 3,5035 | 3,6378 | 3,4743 | 3,5765 |
| 07.07.2021 | 3,5794 | 3,5852 | 3,4538 | 3,4743 |
| 08.07.2021 | 3,4159 | 3,5327 | 3,4071 | 3,4743 |
| 11.07.2021 | 3,4743 | 3,5765 | 3,3721 | 3,4071 |
| 12.07.2021 | 3,4071 | 3,4801 | 3,3079 | 3,3166 |
| 13.07.2021 | 3,3341 | 3,4071 | 3,3108 | 3,4042 |
| 15.07.2021 | 3,4071 | 3,5765 | 3,3662 | 3,5093 |
| 18.07.2021 | 3,5093 | 3,5911 | 3,4684 | 3,5035 |
| 25.07.2021 | 3,5035 | 3,5064 | 3,3283 | 3,3429 |
| 26.07.2021 | 3,3429 | 3,3867 | 3,2115 | 3,2641 |
| 27.07.2021 | 3,2962 | 3,2991 | 3,1327 | 3,1531 |
| 28.07.2021 | 3,2115 | 3,4684 | 3,1414 | 3,413 |
| 29.07.2021 | 3,3575 | 3,3954 | 3,2641 | 3,3604 |
| 01.08.2021 | 3,3546 | 3,4626 | 3,3195 | 3,3692 |
| 02.08.2021 | 3,3692 | 3,4597 | 3,34 | 3,3517 |
| 03.08.2021 | 3,3721 | 3,4334 | 3,3166 | 3,3721 |
| 04.08.2021 | 3,3575 | 3,3867 | 3,3254 | 3,34 |
| 05.08.2021 | 3,34 | 3,3954 | 3,2699 | 3,3079 |
| 08.08.2021 | 3,3079 | 3,5239 | 3,2728 | 3,4714 |
| 09.08.2021 | 3,4392 | 3,5181 | 3,3575 | 3,3867 |
| 10.08.2021 | 3,3867 | 3,3954 | 3,229 | 3,229 |
| 11.08.2021 | 3,2553 | 3,302 | 3,2144 | 3,2495 |
| 12.08.2021 | 3,2495 | 3,4305 | 3,1969 | 3,3546 |
| 15.08.2021 | 3,3662 | 3,5064 | 3,3575 | 3,4246 |
| 16.08.2021 | 3,4801 | 3,6582 | 3,3283 | 3,4217 |
| 17.08.2021 | 3,3546 | 3,4743 | 3,2874 | 3,4276 |
| 18.08.2021 | 3,3721 | 3,5268 | 3,34 | 3,4684 |
| 19.08.2021 | 3,4626 | 3,4743 | 3,3692 | 3,4305 |
| 22.08.2021 | 3,4305 | 3,4568 | 3,3575 | 3,3721 |
| 23.08.2021 | 3,3838 | 3,4217 | 3,2874 | 3,3517 |
| 24.08.2021 | 3,3517 | 3,3925 | 3,2115 | 3,2699 |
| 25.08.2021 | 3,2699 | 3,3254 | 3,1969 | 3,2115 |
| 26.08.2021 | 3,1998 | 3,2728 | 3,1706 | 3,2378 |
| 30.08.2021 | 3,2378 | 3,3692 | 3,2144 | 3,302 |
| 31.08.2021 | 3,3487 | 3,3984 | 3,3137 | 3,3867 |
| 01.09.2021 | 3,4597 | 3,4889 | 3,3808 | 3,4772 |
| 02.09.2021 | 3,4714 | 3,5093 | 3,3896 | 3,4772 |
| 05.09.2021 | 3,4538 | 3,7108 | 3,4538 | 3,7108 |
| 06.09.2021 | 3,8684 | 4,0144 | 3,7954 | 3,9531 |
| 07.09.2021 | 3,9531 | 3,9735 | 3,7137 | 3,7954 |
| 08.09.2021 | 3,7896 | 3,9064 | 3,7224 | 3,7662 |
| 09.09.2021 | 3,7662 | 3,8334 | 3,5794 | 3,6465 |
| 12.09.2021 | 3,6465 | 3,7078 | 3,5064 | 3,5414 |
| 13.09.2021 | 3,5414 | 3,6261 | 3,4305 | 3,5443 |
| 14.09.2021 | 3,556 | 3,5998 | 3,4772 | 3,5619 |
| 15.09.2021 | 3,6173 | 3,74 | 3,5911 | 3,6494 |
| 16.09.2021 | 3,6232 | 3,8451 | 3,5881 | 3,81 |
| 19.09.2021 | 3,737 | 3,8655 | 3,6845 | 3,8421 |
| 20.09.2021 | 3,7224 | 4,0027 | 3,7224 | 3,9794 |
| 21.09.2021 | 4,029 | 4,1458 | 3,9794 | 4,0699 |
| 22.09.2021 | 4,0932 | 4,0932 | 3,8947 | 3,9618 |
| 23.09.2021 | 3,956 | 3,956 | 3,7341 | 3,8509 |
| 26.09.2021 | 3,8509 | 3,9239 | 3,7954 | 3,8538 |
| 27.09.2021 | 3,8509 | 3,8918 | 3,7224 | 3,7779 |
| 28.09.2021 | 3,7224 | 3,81 | 3,5473 | 3,6524 |
| 29.09.2021 | 3,6524 | 3,7662 | 3,6524 | 3,6757 |
| 30.09.2021 | 3,667 | 3,7341 | 3,5765 | 3,6407 |
| 03.10.2021 | 3,6494 | 3,8188 | 3,6494 | 3,702 |
| 04.10.2021 | 3,7078 | 3,74 | 3,6232 | 3,629 |
| 05.10.2021 | 3,664 | 3,6903 | 3,4743 | 3,5327 |
| 06.10.2021 | 3,5327 | 3,5911 | 3,483 | 3,486 |
| 07.10.2021 | 3,483 | 3,5327 | 3,4013 | 3,4889 |
| 10.10.2021 | 3,4889 | 3,5327 | 3,448 | 3,4684 |
| 11.10.2021 | 3,4714 | 3,5181 | 3,4188 | 3,4305 |
| 12.10.2021 | 3,4305 | 3,4889 | 3,3575 | 3,375 |
| 13.10.2021 | 3,3721 | 3,4159 | 3,3254 | 3,3458 |
| 14.10.2021 | 3,3458 | 3,3721 | 3,2699 | 3,302 |
| 17.10.2021 | 3,2991 | 3,4334 | 3,2319 | 3,41 |
| 18.10.2021 | 3,4217 | 3,4976 | 3,3283 | 3,3808 |
| 19.10.2021 | 3,3867 | 3,4451 | 3,34 | 3,3721 |
| 20.10.2021 | 3,3721 | 3,6232 | 3,229 | 3,5969 |
| 21.10.2021 | 3,5706 | 3,5823 | 3,4684 | 3,5648 |
| 24.10.2021 | 3,5619 | 3,5735 | 3,4684 | 3,4743 |
| 25.10.2021 | 3,4743 | 3,5151 | 3,448 | 3,4568 |
| 26.10.2021 | 3,5005 | 3,5005 | 3,3692 | 3,3867 |
| 27.10.2021 | 3,3867 | 3,4451 | 3,3429 | 3,4305 |
| 31.10.2021 | 3,4305 | 3,4509 | 3,3721 | 3,3896 |
| 01.11.2021 | 3,3575 | 3,4276 | 3,3371 | 3,3429 |
| 02.11.2021 | 3,4042 | 3,4042 | 3,2407 | 3,3371 |
| 03.11.2021 | 3,3575 | 3,3867 | 3,3341 | 3,3633 |
| 04.11.2021 | 3,3575 | 3,3925 | 3,3254 | 3,3692 |
| 07.11.2021 | 3,3692 | 3,3867 | 3,2874 | 3,3458 |
| 08.11.2021 | 3,3692 | 3,3692 | 3,2991 | 3,3283 |
| 09.11.2021 | 3,3254 | 3,3575 | 3,194 | 3,3137 |
| 10.11.2021 | 3,3137 | 3,3137 | 3,1882 | 3,1911 |
| 11.11.2021 | 3,1911 | 3,229 | 3,1502 | 3,229 |
| 14.11.2021 | 3,2086 | 3,2349 | 3,1414 | 3,2057 |
| 15.11.2021 | 3,1531 | 3,2115 | 3,1473 | 3,1473 |
| 16.11.2021 | 3,1473 | 3,1648 | 3,0947 | 3,1064 |
| 17.11.2021 | 3,1093 | 3,2407 | 3,0918 | 3,1444 |
| 18.11.2021 | 3,1619 | 3,1619 | 3,0655 | 3,1035 |
| 21.11.2021 | 3,1619 | 3,413 | 3,1122 | 3,413 |
| 22.11.2021 | 3,4597 | 3,4801 | 3,1648 | 3,2845 |
| 23.11.2021 | 3,2845 | 3,34 | 3,2495 | 3,2816 |
| 24.11.2021 | 3,2845 | 3,3546 | 3,2261 | 3,2436 |
| 25.11.2021 | 3,2407 | 3,2757 | 3,1677 | 3,2378 |
| 28.11.2021 | 3,2407 | 3,2699 | 3,2086 | 3,2115 |
| 29.11.2021 | 3,2115 | 3,2728 | 3,1969 | 3,2553 |
| 30.11.2021 | 3,2203 | 3,3195 | 3,2115 | 3,2787 |
| 01.12.2021 | 3,2845 | 3,4422 | 3,2553 | 3,4363 |
| 02.12.2021 | 3,4947 | 3,6027 | 3,3575 | 3,5589 |
| 05.12.2021 | 3,5706 | 3,6261 | 3,4597 | 3,5443 |
| 06.12.2021 | 3,5648 | 3,8801 | 3,5239 | 3,8246 |
| 07.12.2021 | 3,81 | 3,9706 | 3,6319 | 3,8509 |
| 08.12.2021 | 3,8509 | 4,0086 | 3,6553 | 3,6962 |
| 09.12.2021 | 3,6932 | 3,6932 | 3,5093 | 3,5414 |
| 12.12.2021 | 3,5414 | 3,6553 | 3,4597 | 3,5005 |
| 13.12.2021 | 3,5005 | 3,5735 | 3,413 | 3,4889 |
| 14.12.2021 | 3,8217 | 3,8363 | 3,6991 | 3,8363 |
| 15.12.2021 | 3,8363 | 4,1458 | 3,6524 | 3,9706 |
| 16.12.2021 | 3,9677 | 4,1604 | 3,6057 | 3,8217 |
| 19.12.2021 | 3,7721 | 3,9589 | 3,5648 | 3,6699 |
| 20.12.2021 | 3,9356 | 3,9356 | 3,5327 | 3,8918 |
| 21.12.2021 | 3,8684 | 4,1604 | 3,6903 | 3,9414 |
| 22.12.2021 | 4,0144 | 4,102 | 3,5473 | 3,5473 |
| 23.12.2021 | 3,2407 | 3,5473 | 3,194 | 3,4188 |
| 26.12.2021 | 3,2261 | 3,413 | 3,1911 | 3,2787 |
| 27.12.2021 | 3,2699 | 3,2903 | 3,1969 | 3,2057 |
| 28.12.2021 | 3,2028 | 3,267 | 3,194 | 3,2115 |
| 29.12.2021 | 3,2115 | 3,2553 | 3,194 | 3,229 |
| 30.12.2021 | 3,229 | 3,3575 | 3,2261 | 3,3312 |