Skip to main content
logo
EKIM TURIZM TICARET VE SANAYI A.S. (IST:EKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.97
+1.63 (9.98%)
Last updated: Oct 8, 2026, 5:59 PM GMT+3

IST:EKIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202618.4819.5017.9919.2119.216.90%25,020,358
Oct 8, 202616.3417.9716.3417.9717.979.98%26,457,763
Oct 7, 202615.5216.7915.0016.3416.345.35%28,145,086
Oct 6, 202614.5015.5114.2515.5115.5110.00%11,865,639
Oct 5, 202613.1014.1013.0214.1014.109.98%5,667,183
Oct 2, 202611.8712.9811.8112.8212.827.64%7,691,466
Oct 1, 202611.5112.0911.4411.9111.914.02%6,218,598
Sep 30, 202611.8511.8511.3111.4511.45-2.30%5,444,745
Sep 29, 202611.9912.0311.4111.7211.72-2.25%4,804,193
Sep 28, 202612.9612.9711.9011.9911.99-7.77%6,432,591
Sep 25, 202612.9113.2312.8913.0013.000.78%7,671,120
Sep 24, 202613.9414.0212.9012.9012.90-7.33%10,842,320
Sep 23, 202614.5814.6713.9213.9213.92-4.13%9,270,639
Sep 22, 202614.6014.8514.3514.5214.52-0.82%7,401,958
Sep 21, 202615.0115.5214.3114.6414.64-7.34%12,522,731
Sep 18, 202616.8816.8815.3015.8015.80-7.00%18,885,102
Sep 17, 202616.1017.8015.6316.9916.993.03%11,334,909
Sep 16, 202616.4017.0014.7616.4916.490.55%19,222,183
Sep 15, 202617.5017.5416.4016.4016.40-6.02%10,821,353
Sep 14, 202617.9718.0017.4517.4517.45-2.46%8,042,388
Sep 11, 202618.0018.3017.8017.8917.890.22%13,867,461
Sep 10, 202617.6218.2617.5617.8517.851.36%16,898,646
Sep 9, 202618.0018.0317.6117.6117.61-2.06%9,922,174
Sep 8, 202617.8518.0417.7317.9817.980.95%7,930,496
Sep 7, 202617.6218.1817.5317.8117.811.19%10,574,542
Sep 4, 202618.1518.3017.5717.6017.60-2.82%8,374,848
Sep 3, 202618.3419.0317.9118.1118.11-0.82%13,632,563
Sep 2, 202618.9819.1518.2618.2618.26-3.79%10,396,201
Sep 1, 202618.9119.5518.7218.9818.980.69%8,687,699
Aug 31, 202620.0020.2018.8518.8518.85-5.61%10,677,819
Aug 28, 202619.5920.4219.2619.9719.971.99%25,368,849
Aug 27, 202619.6219.9019.5619.5819.58-9,921,631
Aug 26, 202618.9020.1418.7719.5819.584.04%22,545,225
Aug 25, 202619.5819.8418.8018.8218.82-3.34%12,537,818
Aug 24, 202619.1820.1819.1819.4719.472.47%20,689,539
Aug 21, 202618.3719.3218.2619.0019.003.43%28,727,248
Aug 20, 202618.5619.9918.3618.3718.37-2.03%35,901,426
Aug 19, 202617.0518.7517.0418.7518.759.97%66,803,664
Aug 18, 202617.3617.5317.0217.0517.05-1.73%7,460,080
Aug 17, 202617.7017.8017.2817.3517.35-1.08%14,314,611
Aug 14, 202617.1318.1517.0917.5417.543.18%35,664,593
Aug 13, 202617.3517.3717.0017.0017.00-1.96%16,196,786
Aug 12, 202617.5017.6417.2217.3417.34-0.74%9,690,930
Aug 11, 202617.4717.7017.4217.4717.47-8,936,509
Aug 10, 202618.2218.3817.4017.4717.47-4.06%10,451,016
Aug 7, 202618.0818.5517.9818.2118.210.89%18,187,904
Aug 6, 202618.5118.6017.8718.0518.05-1.74%19,276,063
Aug 5, 202618.9019.0018.3118.3718.37-2.29%18,731,772
Aug 4, 202618.7619.3218.7018.8018.800.53%18,466,078
Aug 3, 202619.0319.3318.6618.7018.70-1.06%9,778,772