Mega Polietilen Köpük Sanayi ve Ticaret Anonim Sirketi (MEGAP.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 8.04 | 8.27 | 7.83 | 8.04 | 8.04 | 5,032,075 |
| 27 June 2024 | 7.99 | 8.24 | 7.77 | 8.03 | 8.03 | 3,685,651 |
| 26 June 2024 | 8.22 | 8.48 | 7.81 | 7.99 | 7.99 | 4,614,210 |
| 25 June 2024 | 8.23 | 8.55 | 8.17 | 8.22 | 8.22 | 4,543,216 |
| 24 June 2024 | 8.10 | 8.62 | 7.92 | 8.32 | 8.32 | 11,142,518 |
| 21 June 2024 | 9.41 | 9.41 | 8.55 | 8.80 | 8.80 | 18,345,886 |
| 20 June 2024 | 8.90 | 9.90 | 8.75 | 9.49 | 9.49 | 7,341,829 |
| 14 June 2024 | 8.37 | 9.20 | 8.31 | 9.05 | 9.05 | 8,692,836 |
| 13 June 2024 | 8.37 | 8.59 | 8.12 | 8.37 | 8.37 | 3,836,302 |
| 12 June 2024 | 8.51 | 8.51 | 8.25 | 8.37 | 8.37 | 3,030,791 |
| 11 June 2024 | 8.45 | 8.80 | 8.42 | 8.51 | 8.51 | 2,614,346 |
| 10 June 2024 | 8.70 | 8.90 | 8.44 | 8.45 | 8.45 | 3,345,977 |
| 07 June 2024 | 9.04 | 9.21 | 8.76 | 8.95 | 8.95 | 3,100,088 |
| 06 June 2024 | 8.92 | 9.43 | 8.74 | 9.06 | 9.06 | 4,902,967 |
| 05 June 2024 | 8.91 | 9.20 | 8.47 | 8.92 | 8.92 | 6,085,516 |
| 04 June 2024 | 8.79 | 9.34 | 8.50 | 8.91 | 8.91 | 7,225,710 |
| 03 June 2024 | 9.50 | 9.60 | 8.70 | 8.85 | 8.85 | 7,839,888 |
| 31 May 2024 | 9.74 | 10.00 | 9.46 | 9.60 | 9.60 | 7,047,315 |
| 30 May 2024 | 9.99 | 10.48 | 9.60 | 10.09 | 10.09 | 13,335,829 |
| 29 May 2024 | 9.77 | 10.49 | 9.29 | 10.14 | 10.14 | 17,902,024 |
| 28 May 2024 | 9.21 | 9.65 | 8.85 | 9.65 | 9.65 | 54,267,633 |
| 27 May 2024 | 8.01 | 8.78 | 8.01 | 8.78 | 8.78 | 18,676,019 |
| 24 May 2024 | 7.91 | 8.14 | 7.85 | 7.99 | 7.99 | 14,855,496 |
| 23 May 2024 | 8.13 | 8.32 | 7.95 | 7.95 | 7.95 | 22,177,482 |
| 22 May 2024 | 8.00 | 8.60 | 7.97 | 8.13 | 8.13 | 41,465,802 |
| 21 May 2024 | 8.20 | 8.36 | 7.85 | 7.98 | 7.98 | 36,972,023 |
| 20 May 2024 | 8.49 | 8.97 | 8.15 | 8.19 | 8.19 | 38,909,975 |
| 17 May 2024 | 8.76 | 9.13 | 8.42 | 8.49 | 8.49 | 42,456,957 |
| 16 May 2024 | 9.60 | 10.00 | 9.00 | 9.15 | 9.15 | 73,560,134 |
| 15 May 2024 | 10.52 | 10.70 | 9.59 | 9.60 | 9.60 | 94,386,017 |
| 14 May 2024 | 8.80 | 10.09 | 8.27 | 10.09 | 10.09 | 134,842,549 |
| 13 May 2024 | 10.23 | 11.05 | 9.18 | 9.18 | 9.18 | 62,319,852 |
| 10 May 2024 | 11.28 | 11.74 | 9.91 | 10.19 | 10.19 | 103,545,202 |
| 09 May 2024 | 10.84 | 10.84 | 9.99 | 10.84 | 10.84 | 71,044,910 |
| 08 May 2024 | 9.36 | 9.86 | 9.35 | 9.86 | 9.86 | 12,636,110 |
| 07 May 2024 | 8.24 | 8.97 | 8.07 | 8.97 | 8.97 | 49,929,329 |
| 06 May 2024 | 8.60 | 9.19 | 7.83 | 8.16 | 8.16 | 139,778,952 |
| 03 May 2024 | 8.21 | 8.36 | 7.80 | 8.36 | 8.36 | 69,259,960 |
| 02 May 2024 | 7.58 | 7.60 | 7.38 | 7.60 | 7.60 | 15,147,507 |
| 30 Apr 2024 | 6.41 | 6.91 | 6.30 | 6.91 | 6.91 | 49,477,191 |
| 29 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 4,557,728 |
| 26 Apr 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 5,068,204 |
| 25 Apr 2024 | 4.99 | 5.32 | 4.96 | 5.20 | 5.20 | 11,460,293 |
| 24 Apr 2024 | 4.94 | 5.20 | 4.93 | 5.00 | 5.00 | 12,924,137 |
| 22 Apr 2024 | 4.85 | 4.98 | 4.85 | 4.93 | 4.93 | 7,140,773 |
| 19 Apr 2024 | 4.64 | 4.84 | 4.61 | 4.84 | 4.84 | 6,910,477 |
| 18 Apr 2024 | 4.73 | 4.77 | 4.62 | 4.66 | 4.66 | 6,091,706 |
| 17 Apr 2024 | 4.69 | 4.76 | 4.65 | 4.73 | 4.73 | 7,300,307 |
| 16 Apr 2024 | 4.90 | 4.93 | 4.60 | 4.69 | 4.69 | 9,137,322 |
| 15 Apr 2024 | 4.93 | 4.97 | 4.80 | 4.93 | 4.93 | 8,229,548 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 4.69 | 4.95 | 4.69 | 4.94 | 4.94 | 5,175,844 |
| 05 Apr 2024 | 4.41 | 4.66 | 4.41 | 4.65 | 4.65 | 4,162,782 |
| 04 Apr 2024 | 4.42 | 4.49 | 4.39 | 4.39 | 4.39 | 4,115,272 |
| 03 Apr 2024 | 4.58 | 4.58 | 4.39 | 4.41 | 4.41 | 4,000,711 |
| 02 Apr 2024 | 4.77 | 4.87 | 4.55 | 4.58 | 4.58 | 5,653,481 |
| 01 Apr 2024 | 4.84 | 4.86 | 4.67 | 4.77 | 4.77 | 4,568,434 |
| 29 Mar 2024 | 4.91 | 5.05 | 4.78 | 4.84 | 4.84 | 10,150,736 |
| 28 Mar 2024 | 4.55 | 4.75 | 4.55 | 4.67 | 4.67 | 5,855,709 |
| 27 Mar 2024 | 4.60 | 4.69 | 4.45 | 4.60 | 4.60 | 5,523,342 |
| 26 Mar 2024 | 4.77 | 4.82 | 4.60 | 4.60 | 4.60 | 5,967,910 |
| 25 Mar 2024 | 4.84 | 4.97 | 4.75 | 4.75 | 4.75 | 9,243,615 |
| 22 Mar 2024 | 4.89 | 4.91 | 4.82 | 4.84 | 4.84 | 8,229,630 |
| 21 Mar 2024 | 4.97 | 5.01 | 4.89 | 4.90 | 4.90 | 6,939,319 |
| 20 Mar 2024 | 4.96 | 5.00 | 4.89 | 4.96 | 4.96 | 3,658,782 |
| 19 Mar 2024 | 5.07 | 5.12 | 4.96 | 4.96 | 4.96 | 6,295,549 |
| 18 Mar 2024 | 5.02 | 5.10 | 4.87 | 4.90 | 4.90 | 9,642,174 |
| 15 Mar 2024 | 5.40 | 5.41 | 5.00 | 5.00 | 5.00 | 9,897,323 |
| 14 Mar 2024 | 5.26 | 5.42 | 5.12 | 5.29 | 5.29 | 19,090,620 |
| 13 Mar 2024 | 4.80 | 5.28 | 4.75 | 5.12 | 5.12 | 18,801,308 |
| 12 Mar 2024 | 4.90 | 4.98 | 4.73 | 4.80 | 4.80 | 6,610,094 |
| 11 Mar 2024 | 4.97 | 5.09 | 4.90 | 4.90 | 4.90 | 12,489,971 |
| 08 Mar 2024 | 5.02 | 5.03 | 4.81 | 4.93 | 4.93 | 9,322,841 |
| 07 Mar 2024 | 4.74 | 5.03 | 4.74 | 5.00 | 5.00 | 8,505,518 |
| 06 Mar 2024 | 5.20 | 5.21 | 4.74 | 4.74 | 4.74 | 16,735,829 |
| 05 Mar 2024 | 5.02 | 5.22 | 4.98 | 5.18 | 5.18 | 15,972,462 |
| 04 Mar 2024 | 5.15 | 5.25 | 5.01 | 5.03 | 5.03 | 11,260,201 |
| 01 Mar 2024 | 5.05 | 5.15 | 4.97 | 5.09 | 5.09 | 12,961,385 |
| 29 Feb 2024 | 4.83 | 5.09 | 4.82 | 5.04 | 5.04 | 9,441,822 |
| 28 Feb 2024 | 4.92 | 4.97 | 4.79 | 4.83 | 4.83 | 9,339,104 |
| 27 Feb 2024 | 5.07 | 5.08 | 4.89 | 4.91 | 4.91 | 10,541,017 |
| 26 Feb 2024 | 5.03 | 5.13 | 4.97 | 5.05 | 5.05 | 12,411,177 |
| 23 Feb 2024 | 5.10 | 5.10 | 5.00 | 5.03 | 5.03 | 11,159,381 |
| 22 Feb 2024 | 5.02 | 5.14 | 4.97 | 5.10 | 5.10 | 10,137,242 |
| 21 Feb 2024 | 5.07 | 5.11 | 4.95 | 4.99 | 4.99 | 7,641,943 |
| 20 Feb 2024 | 5.08 | 5.11 | 4.99 | 5.08 | 5.08 | 9,019,328 |
| 19 Feb 2024 | 5.32 | 5.40 | 5.06 | 5.06 | 5.06 | 12,916,054 |
| 16 Feb 2024 | 5.35 | 5.43 | 5.21 | 5.31 | 5.31 | 15,487,748 |
| 15 Feb 2024 | 5.35 | 5.50 | 5.27 | 5.35 | 5.35 | 18,197,349 |
| 14 Feb 2024 | 4.88 | 5.35 | 4.64 | 5.23 | 5.23 | 27,806,999 |
| 13 Feb 2024 | 5.05 | 5.05 | 4.88 | 4.88 | 4.88 | 8,149,629 |
| 12 Feb 2024 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | 9,925,063 |
| 09 Feb 2024 | 4.97 | 4.99 | 4.90 | 4.93 | 4.93 | 8,206,259 |
| 08 Feb 2024 | 4.83 | 5.06 | 4.82 | 4.96 | 4.96 | 17,635,860 |
| 07 Feb 2024 | 4.85 | 4.88 | 4.80 | 4.83 | 4.83 | 13,906,722 |
| 06 Feb 2024 | 4.73 | 4.83 | 4.71 | 4.82 | 4.82 | 13,182,947 |
| 05 Feb 2024 | 4.70 | 4.75 | 4.62 | 4.73 | 4.73 | 7,126,159 |
| 02 Feb 2024 | 4.78 | 4.83 | 4.71 | 4.71 | 4.71 | 11,024,844 |
| 01 Feb 2024 | 4.75 | 4.80 | 4.72 | 4.78 | 4.78 | 7,365,229 |
| 31 Jan 2024 | 4.68 | 4.78 | 4.63 | 4.75 | 4.75 | 5,645,875 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.