EPLAS
EGEPLAST EGE PLASTİK TİCARET VE SANAYİ A.Ş.
16:58:09
5.81 ₺
-0.040 (%-0.68)
Önceki Kapanış: 5.85·
Volatilite: 1.030
Düşük₺5.79
Yüksek₺5.85
Piyasa Verileri
Spot Piyasa
A:5.8
S:5.81
Önceki haftaya göre (WoW)
-7.78%
Önceki aya göre (MoM)
-3.97%
Yılbaşından bugüne (YTD)
+15.05%
Önceki yıla göre (YoY)
+20.29%
EPLAS: EGEPLAST EGE PLASTİK TİCARET VE SANAYİ A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,2315
KAPANIŞ 6,2152
En Düşük
DÜŞÜK 3,9414
En Yüksek
YÜKSEK 11,8096
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 5,9793 | 6,5544 | 5,842 | 6,4814 |
| 02.01.2023 | 6,4639 | 6,8726 | 6,277 | 6,3646 |
| 03.01.2023 | 6,3471 | 6,569 | 6,0581 | 6,4318 |
| 04.01.2023 | 6,3938 | 6,4931 | 5,8362 | 5,8362 |
| 05.01.2023 | 5,8216 | 6,3208 | 5,261 | 6,2041 |
| 08.01.2023 | 6,2041 | 6,5544 | 5,953 | 5,9851 |
| 09.01.2023 | 5,9851 | 5,9851 | 5,6639 | 5,6639 |
| 10.01.2023 | 5,6377 | 5,7194 | 5,0975 | 5,0975 |
| 11.01.2023 | 5,0975 | 5,2902 | 4,6129 | 5,1092 |
| 12.01.2023 | 5,1092 | 5,6201 | 5,1092 | 5,6201 |
| 15.01.2023 | 5,6347 | 5,915 | 5,5034 | 5,6931 |
| 16.01.2023 | 5,6756 | 5,6756 | 5,4829 | 5,5413 |
| 17.01.2023 | 5,4187 | 5,6231 | 5,4187 | 5,5092 |
| 18.01.2023 | 5,4888 | 5,4975 | 5,3136 | 5,4012 |
| 19.01.2023 | 5,4012 | 5,8362 | 5,3311 | 5,699 |
| 22.01.2023 | 5,7457 | 5,9676 | 5,6347 | 5,7077 |
| 23.01.2023 | 5,7077 | 5,9559 | 5,6289 | 5,9559 |
| 24.01.2023 | 5,9851 | 6,5515 | 5,9851 | 6,5048 |
| 25.01.2023 | 6,496 | 7,1179 | 6,1895 | 7,1179 |
| 26.01.2023 | 7,1179 | 7,6273 | 6,8756 | 7,5617 |
| 29.01.2023 | 7,5617 | 7,9704 | 7,3427 | 7,7295 |
| 30.01.2023 | 7,7003 | 7,8098 | 7,0128 | 7,1091 |
| 31.01.2023 | 7,0069 | 7,0069 | 6,3997 | 6,3997 |
| 01.02.2023 | 6,2216 | 6,3296 | 5,7603 | 5,9413 |
| 02.02.2023 | 5,9939 | 6,534 | 5,9267 | 6,534 |
| 05.02.2023 | 6,423 | 6,534 | 6,1019 | 6,2333 |
| 06.02.2023 | 6,2303 | 6,2303 | 5,6114 | 5,6114 |
| 14.02.2023 | 5,5501 | 6,0698 | 5,5442 | 6,0435 |
| 15.02.2023 | 6,1282 | 6,3092 | 5,4391 | 5,4391 |
| 16.02.2023 | 5,3691 | 5,7632 | 5,1034 | 5,4742 |
| 19.02.2023 | 5,4771 | 5,7544 | 5,4771 | 5,6085 |
| 20.02.2023 | 5,6085 | 5,6639 | 5,3778 | 5,5676 |
| 21.02.2023 | 5,5676 | 5,8099 | 5,4362 | 5,5092 |
| 22.02.2023 | 5,3574 | 5,7574 | 5,3574 | 5,7223 |
| 23.02.2023 | 5,7369 | 5,8479 | 5,5618 | 5,734 |
| 26.02.2023 | 5,7398 | 6,3062 | 5,6815 | 6,3062 |
| 27.02.2023 | 6,3062 | 6,788 | 6,1457 | 6,4055 |
| 28.02.2023 | 6,4055 | 6,496 | 6,2274 | 6,277 |
| 01.03.2023 | 6,2887 | 6,5194 | 6,2654 | 6,3238 |
| 02.03.2023 | 6,3238 | 6,4289 | 5,842 | 5,9851 |
| 05.03.2023 | 5,9793 | 6,1749 | 5,9325 | 6,026 |
| 06.03.2023 | 6,0318 | 6,2011 | 5,9501 | 6,1982 |
| 07.03.2023 | 6,2245 | 6,642 | 6,1982 | 6,4902 |
| 08.03.2023 | 6,4902 | 6,861 | 6,3267 | 6,858 |
| 09.03.2023 | 7,1529 | 7,4449 | 6,861 | 7,4011 |
| 12.03.2023 | 7,4449 | 7,7587 | 7,2405 | 7,5617 |
| 13.03.2023 | 7,5471 | 7,5471 | 6,8318 | 6,8318 |
| 14.03.2023 | 6,8288 | 6,8288 | 6,277 | 6,6099 |
| 15.03.2023 | 6,6186 | 6,7442 | 6,388 | 6,4843 |
| 16.03.2023 | 6,5515 | 7,1325 | 6,388 | 7,1325 |
| 19.03.2023 | 7,296 | 7,8317 | 7,1967 | 7,4887 |
| 20.03.2023 | 7,5398 | 7,6638 | 6,7734 | 6,8113 |
| 21.03.2023 | 6,861 | 6,9631 | 6,5719 | 6,6741 |
| 22.03.2023 | 6,6858 | 6,8989 | 6,4289 | 6,6157 |
| 23.03.2023 | 6,6186 | 6,8697 | 6,496 | 6,6741 |
| 26.03.2023 | 6,4581 | 6,6216 | 6,0639 | 6,1457 |
| 27.03.2023 | 6,1544 | 6,6128 | 5,8858 | 6,1457 |
| 28.03.2023 | 6,1515 | 6,207 | 5,9822 | 6,0581 |
| 29.03.2023 | 6,0581 | 6,3646 | 6,0581 | 6,1165 |
| 30.03.2023 | 6,1311 | 6,1924 | 5,8917 | 5,9325 |
| 02.04.2023 | 5,9413 | 6,0143 | 5,3691 | 5,5121 |
| 03.04.2023 | 5,5472 | 5,6873 | 5,334 | 5,3983 |
| 04.04.2023 | 5,4041 | 5,6026 | 5,4041 | 5,5413 |
| 05.04.2023 | 5,5764 | 6,0931 | 5,4917 | 6,0931 |
| 06.04.2023 | 6,0931 | 6,6099 | 5,9413 | 6,277 |
| 09.04.2023 | 6,2654 | 6,3997 | 5,988 | 6,2362 |
| 10.04.2023 | 6,2362 | 6,4551 | 6,1427 | 6,3646 |
| 11.04.2023 | 6,3646 | 6,4756 | 6,1311 | 6,1311 |
| 12.04.2023 | 6,1311 | 6,242 | 5,9033 | 5,9413 |
| 13.04.2023 | 5,9559 | 6,1165 | 5,7807 | 5,8596 |
| 16.04.2023 | 5,8391 | 5,8391 | 5,5618 | 5,5705 |
| 17.04.2023 | 5,5647 | 5,7457 | 5,5267 | 5,5793 |
| 18.04.2023 | 5,5793 | 5,7749 | 5,4742 | 5,6493 |
| 19.04.2023 | 5,6785 | 5,9793 | 5,6785 | 5,7194 |
| 23.04.2023 | 5,7194 | 5,7982 | 5,6143 | 5,6143 |
| 24.04.2023 | 5,6289 | 5,6873 | 5,1939 | 5,2143 |
| 25.04.2023 | 5,1822 | 5,4012 | 5,1297 | 5,1297 |
| 26.04.2023 | 5,1297 | 5,2698 | 5,0713 | 5,0713 |
| 27.04.2023 | 5,08 | 5,1384 | 4,8406 | 4,8844 |
| 01.05.2023 | 4,8844 | 4,9983 | 4,3969 | 4,5866 |
| 02.05.2023 | 4,5866 | 4,6129 | 4,21 | 4,3706 |
| 03.05.2023 | 4,3852 | 4,5895 | 4,3063 | 4,4144 |
| 04.05.2023 | 4,4698 | 4,4698 | 4,2538 | 4,2801 |
| 07.05.2023 | 4,2801 | 4,4202 | 4,1516 | 4,3297 |
| 08.05.2023 | 4,3881 | 4,4932 | 4,3063 | 4,3093 |
| 09.05.2023 | 4,356 | 4,5574 | 4,2509 | 4,3501 |
| 10.05.2023 | 4,4465 | 4,6304 | 4,3063 | 4,5253 |
| 11.05.2023 | 4,5253 | 4,5253 | 4,2684 | 4,2888 |
| 14.05.2023 | 4,0144 | 4,4494 | 3,9531 | 4,2012 |
| 15.05.2023 | 4,2071 | 4,356 | 4,2071 | 4,3326 |
| 16.05.2023 | 4,3326 | 4,4202 | 4,2917 | 4,3706 |
| 17.05.2023 | 4,3531 | 4,3647 | 4,0874 | 4,0961 |
| 21.05.2023 | 4,1312 | 4,2304 | 4,0407 | 4,0932 |
| 22.05.2023 | 4,1166 | 4,2042 | 4,0845 | 4,1166 |
| 23.05.2023 | 4,1574 | 4,2917 | 4,1283 | 4,172 |
| 24.05.2023 | 4,2304 | 4,2742 | 4,0932 | 4,1312 |
| 25.05.2023 | 4,1312 | 4,283 | 3,9414 | 4,2742 |
| 28.05.2023 | 4,3122 | 4,4815 | 4,2596 | 4,4144 |
| 29.05.2023 | 4,4698 | 4,7735 | 4,4056 | 4,7063 |
| 30.05.2023 | 4,8143 | 4,8552 | 4,6012 | 4,6713 |
| 31.05.2023 | 4,7443 | 4,7939 | 4,6538 | 4,7384 |
| 01.06.2023 | 4,7735 | 4,8027 | 4,6713 | 4,7151 |
| 04.06.2023 | 4,7151 | 5,1705 | 4,7063 | 5,1589 |
| 05.06.2023 | 5,1764 | 5,1939 | 4,9165 | 5,0041 |
| 06.06.2023 | 5,01 | 5,1822 | 5,01 | 5,0246 |
| 07.06.2023 | 5,0362 | 5,2494 | 5,0012 | 5,1034 |
| 08.06.2023 | 5,0362 | 5,0859 | 4,9049 | 4,9224 |
| 11.06.2023 | 4,9253 | 5,0946 | 4,9253 | 4,9341 |
| 12.06.2023 | 4,937 | 5,0246 | 4,7268 | 4,8786 |
| 13.06.2023 | 4,8786 | 5,0187 | 4,8173 | 4,9195 |
| 14.06.2023 | 4,9282 | 5,4099 | 4,9224 | 5,4099 |
| 15.06.2023 | 5,3807 | 5,3953 | 5,0362 | 5,0567 |
| 18.06.2023 | 5,0859 | 5,0946 | 4,8289 | 4,8289 |
| 19.06.2023 | 4,8289 | 5,1793 | 4,7706 | 5,0713 |
| 20.06.2023 | 5,0713 | 5,1705 | 5,007 | 5,0362 |
| 21.06.2023 | 4,9924 | 5,0946 | 4,8611 | 4,9691 |
| 22.06.2023 | 5,0508 | 5,1063 | 4,9662 | 5,045 |
| 25.06.2023 | 5,1005 | 5,3194 | 5,0654 | 5,2202 |
| 26.06.2023 | 5,2231 | 5,6698 | 5,2202 | 5,4946 |
| 02.07.2023 | 5,5472 | 5,7661 | 5,518 | 5,6931 |
| 03.07.2023 | 5,6931 | 5,8187 | 5,5734 | 5,7632 |
| 04.07.2023 | 5,7661 | 5,7895 | 5,6318 | 5,7369 |
| 05.07.2023 | 5,6493 | 5,953 | 5,5997 | 5,7953 |
| 06.07.2023 | 5,7836 | 5,9121 | 5,7077 | 5,7311 |
| 09.07.2023 | 5,734 | 6,0552 | 5,734 | 5,9325 |
| 10.07.2023 | 5,9413 | 6,2187 | 5,8099 | 6,0143 |
| 11.07.2023 | 6,0172 | 6,0873 | 5,8566 | 5,8596 |
| 12.07.2023 | 5,8508 | 6,0435 | 5,772 | 5,8566 |
| 13.07.2023 | 5,8596 | 5,8829 | 5,5764 | 5,6756 |
| 16.07.2023 | 5,6902 | 5,8274 | 5,6844 | 5,772 |
| 17.07.2023 | 5,7953 | 5,8128 | 5,6493 | 5,6669 |
| 18.07.2023 | 5,6669 | 5,8654 | 5,553 | 5,8654 |
| 19.07.2023 | 5,8741 | 6,0406 | 5,8012 | 5,9004 |
| 20.07.2023 | 5,8304 | 5,8304 | 5,6231 | 5,7457 |
| 23.07.2023 | 5,769 | 5,953 | 5,7136 | 5,8829 |
| 24.07.2023 | 5,8946 | 6,1311 | 5,8245 | 6,0464 |
| 25.07.2023 | 6,1895 | 6,35 | 6,1515 | 6,242 |
| 26.07.2023 | 6,3092 | 6,4347 | 6,1778 | 6,2041 |
| 27.07.2023 | 6,026 | 6,1077 | 5,9968 | 6,0318 |
| 30.07.2023 | 6,0318 | 6,0814 | 5,9471 | 6,026 |
| 31.07.2023 | 6,0347 | 6,0435 | 5,8829 | 5,9092 |
| 01.08.2023 | 5,9092 | 6,0464 | 5,8829 | 5,9413 |
| 02.08.2023 | 5,9413 | 6,2041 | 5,9413 | 6,1106 |
| 03.08.2023 | 6,0172 | 6,2362 | 5,8975 | 6,207 |
| 06.08.2023 | 6,2099 | 6,788 | 6,2099 | 6,7792 |
| 07.08.2023 | 6,7792 | 6,8843 | 6,4581 | 6,5165 |
| 08.08.2023 | 6,5165 | 7,1646 | 6,3208 | 6,9661 |
| 09.08.2023 | 6,9602 | 7,3719 | 6,6157 | 6,6683 |
| 10.08.2023 | 6,6683 | 7,0624 | 6,5223 | 7,0391 |
| 13.08.2023 | 7,0799 | 7,6273 | 7,0536 | 7,5033 |
| 14.08.2023 | 7,5033 | 8,2477 | 7,1325 | 8,2477 |
| 15.08.2023 | 8,5397 | 9,0287 | 8,2477 | 8,5835 |
| 16.08.2023 | 9,4375 | 9,4375 | 9,1382 | 9,4375 |
| 17.08.2023 | 10,1601 | 10,379 | 9,4521 | 9,7878 |
| 20.08.2023 | 9,7805 | 10,6053 | 9,2915 | 10,1455 |
| 21.08.2023 | 10,1455 | 10,5104 | 9,9119 | 9,9995 |
| 22.08.2023 | 10,0068 | 10,9994 | 9,7805 | 10,9994 |
| 23.08.2023 | 11,0286 | 11,8096 | 9,9046 | 9,9046 |
| 24.08.2023 | 9,9046 | 9,9046 | 9,0141 | 9,4229 |
| 27.08.2023 | 9,1966 | 10,233 | 9,1674 | 9,8024 |
| 28.08.2023 | 9,8 | 10,16 | 9,27 | 9,28 |
| 30.08.2023 | 9,29 | 9,44 | 8,36 | 8,67 |
| 31.08.2023 | 8,7 | 8,9 | 8,18 | 8,36 |
| 03.09.2023 | 8,38 | 8,47 | 7,98 | 8,02 |
| 04.09.2023 | 8,08 | 8,56 | 7,7 | 8,37 |
| 05.09.2023 | 8,4 | 8,86 | 8,14 | 8,31 |
| 06.09.2023 | 8,31 | 8,51 | 8,16 | 8,26 |
| 07.09.2023 | 8,26 | 8,35 | 8,01 | 8,11 |
| 10.09.2023 | 8,15 | 8,19 | 7,7 | 7,74 |
| 11.09.2023 | 7,85 | 7,89 | 7,5 | 7,66 |
| 12.09.2023 | 7,68 | 7,98 | 7,59 | 7,64 |
| 13.09.2023 | 7,64 | 7,7 | 7,26 | 7,46 |
| 14.09.2023 | 7,48 | 7,69 | 7,34 | 7,49 |
| 17.09.2023 | 7,49 | 7,5 | 7,01 | 7,02 |
| 18.09.2023 | 7 | 7,23 | 6,93 | 7,16 |
| 19.09.2023 | 7,18 | 7,33 | 7,03 | 7,05 |
| 20.09.2023 | 7,05 | 7,39 | 6,95 | 7,31 |
| 21.09.2023 | 7,32 | 7,65 | 7,25 | 7,59 |
| 24.09.2023 | 7,78 | 7,79 | 7,56 | 7,61 |
| 25.09.2023 | 7,63 | 7,65 | 7,35 | 7,38 |
| 26.09.2023 | 7,39 | 7,4 | 7,22 | 7,23 |
| 27.09.2023 | 7,25 | 7,41 | 7,22 | 7,28 |
| 28.09.2023 | 7,31 | 7,34 | 7,14 | 7,19 |
| 01.10.2023 | 7,2 | 7,26 | 7,11 | 7,14 |
| 02.10.2023 | 7,17 | 7,24 | 7,12 | 7,21 |
| 03.10.2023 | 7,23 | 7,48 | 7,17 | 7,29 |
| 04.10.2023 | 7,35 | 7,42 | 7 | 7,23 |
| 05.10.2023 | 7,16 | 7,27 | 7,1 | 7,26 |
| 08.10.2023 | 7,04 | 7,14 | 6,79 | 6,82 |
| 09.10.2023 | 6,89 | 7,02 | 6,89 | 6,95 |
| 10.10.2023 | 6,99 | 7,02 | 6,77 | 6,77 |
| 11.10.2023 | 6,8 | 6,93 | 6,46 | 6,5 |
| 12.10.2023 | 6,5 | 7,02 | 6,47 | 6,74 |
| 15.10.2023 | 6,76 | 6,88 | 6,32 | 6,32 |
| 16.10.2023 | 6,37 | 6,54 | 6,3 | 6,45 |
| 17.10.2023 | 6,36 | 6,76 | 6,28 | 6,28 |
| 18.10.2023 | 6,31 | 6,45 | 6,16 | 6,23 |
| 19.10.2023 | 6,23 | 6,26 | 5,97 | 6,06 |
| 22.10.2023 | 6,16 | 6,31 | 6,04 | 6,28 |
| 23.10.2023 | 6,28 | 6,49 | 6,24 | 6,47 |
| 24.10.2023 | 6,54 | 6,56 | 5,83 | 5,83 |
| 25.10.2023 | 5,83 | 6,08 | 5,72 | 5,96 |
| 26.10.2023 | 5,98 | 6,11 | 5,86 | 6,11 |
| 29.10.2023 | 6,06 | 6,32 | 5,99 | 6,26 |
| 30.10.2023 | 6,22 | 6,27 | 5,91 | 6,07 |
| 31.10.2023 | 6,08 | 6,15 | 5,78 | 5,96 |
| 01.11.2023 | 5,96 | 6,13 | 5,96 | 6,08 |
| 02.11.2023 | 6,09 | 6,2 | 6 | 6,15 |
| 05.11.2023 | 6,2 | 6,35 | 6,18 | 6,3 |
| 06.11.2023 | 6,3 | 6,65 | 6,26 | 6,55 |
| 07.11.2023 | 6,56 | 6,95 | 6,54 | 6,87 |
| 08.11.2023 | 6,85 | 6,85 | 6,63 | 6,73 |
| 09.11.2023 | 6,54 | 6,61 | 6,3 | 6,42 |
| 12.11.2023 | 6,43 | 6,52 | 6,18 | 6,29 |
| 13.11.2023 | 6,29 | 6,32 | 6,12 | 6,24 |
| 14.11.2023 | 6,3 | 6,33 | 6,18 | 6,23 |
| 15.11.2023 | 6,27 | 6,36 | 6,2 | 6,25 |
| 16.11.2023 | 6,21 | 6,36 | 6,21 | 6,34 |
| 19.11.2023 | 6,35 | 6,56 | 6,34 | 6,51 |
| 20.11.2023 | 6,59 | 6,67 | 6,5 | 6,64 |
| 21.11.2023 | 6,69 | 6,87 | 6,62 | 6,62 |
| 22.11.2023 | 6,65 | 6,76 | 6,52 | 6,68 |
| 23.11.2023 | 6,75 | 6,81 | 6,58 | 6,72 |
| 26.11.2023 | 6,72 | 6,8 | 6,59 | 6,59 |
| 27.11.2023 | 6,62 | 7,24 | 6,57 | 7,09 |
| 28.11.2023 | 7,15 | 7,46 | 6,93 | 7,05 |
| 29.11.2023 | 7,1 | 7,13 | 6,57 | 6,67 |
| 30.11.2023 | 6,75 | 6,76 | 6,42 | 6,48 |
| 03.12.2023 | 6,51 | 6,59 | 6,4 | 6,4 |
| 04.12.2023 | 6,4 | 6,47 | 6,32 | 6,33 |
| 05.12.2023 | 6,34 | 6,4 | 6 | 6 |
| 06.12.2023 | 6,08 | 6,44 | 6 | 6,32 |
| 07.12.2023 | 6,38 | 6,39 | 6,16 | 6,17 |
| 10.12.2023 | 6,18 | 6,25 | 5,98 | 5,99 |
| 11.12.2023 | 5,99 | 6,07 | 5,9 | 5,95 |
| 12.12.2023 | 5,96 | 5,97 | 5,69 | 5,7 |
| 13.12.2023 | 5,74 | 5,92 | 5,71 | 5,91 |
| 14.12.2023 | 5,91 | 6,19 | 5,85 | 6,19 |
| 17.12.2023 | 6,17 | 6,17 | 5,85 | 5,85 |
| 18.12.2023 | 5,86 | 5,94 | 5,81 | 5,82 |
| 19.12.2023 | 5,83 | 5,95 | 5,72 | 5,72 |
| 20.12.2023 | 5,7 | 5,83 | 5,5 | 5,8 |
| 21.12.2023 | 5,8 | 5,84 | 5,7 | 5,7 |
| 24.12.2023 | 5,66 | 5,66 | 5,2 | 5,2 |
| 25.12.2023 | 5,21 | 5,49 | 5,12 | 5,21 |
| 26.12.2023 | 5,21 | 5,39 | 5,12 | 5,12 |
| 27.12.2023 | 5,16 | 5,37 | 5,16 | 5,32 |
| 28.12.2023 | 5,36 | 5,41 | 5,26 | 5,34 |