Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi (IST:EKSUN)
Turkey · Delayed Price · Currency is TRY 6.46
0.00 (0.00%)
At close: Aug 12, 2025, 6:00 PM GMT+3
IST:EKSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.50 | 6.62 | 6.38 | 6.60 | - | 2.17% | 7,394,066 |
| Aug 12, 2025 | 6.46 | 6.57 | 6.38 | 6.46 | - | - | 3,777,615 |
| Aug 11, 2025 | 6.39 | 6.57 | 6.39 | 6.46 | - | 1.25% | 3,835,316 |
| Aug 8, 2025 | 6.55 | 6.56 | 6.38 | 6.38 | - | -2.00% | 4,797,628 |
| Aug 7, 2025 | 6.51 | 6.65 | 6.48 | 6.51 | - | 0.46% | 6,591,693 |
| Aug 6, 2025 | 6.65 | 6.90 | 6.44 | 6.48 | - | -1.97% | 14,555,715 |
| Aug 5, 2025 | 6.31 | 6.67 | 6.29 | 6.61 | - | 5.09% | 22,376,256 |
| Aug 4, 2025 | 6.31 | 6.47 | 6.27 | 6.29 | - | 0.16% | 6,780,772 |
| Aug 1, 2025 | 6.28 | 6.30 | 6.19 | 6.28 | - | 0.48% | 2,819,673 |
| Jul 31, 2025 | 6.19 | 6.30 | 6.17 | 6.25 | - | 1.46% | 3,444,455 |
| Jul 30, 2025 | 6.15 | 6.30 | 6.14 | 6.16 | - | 0.16% | 3,817,681 |
| Jul 29, 2025 | 6.19 | 6.25 | 6.11 | 6.15 | - | -0.81% | 5,099,458 |
| Jul 28, 2025 | 6.34 | 6.37 | 6.12 | 6.20 | - | -1.59% | 4,391,759 |
| Jul 25, 2025 | 6.27 | 6.40 | 6.16 | 6.30 | - | 0.96% | 7,189,405 |
| Jul 24, 2025 | 6.20 | 6.38 | 6.16 | 6.24 | - | 1.46% | 7,954,651 |
| Jul 23, 2025 | 6.04 | 6.28 | 6.00 | 6.15 | - | 1.82% | 8,950,548 |
| Jul 22, 2025 | 5.94 | 6.11 | 5.93 | 6.04 | - | 1.85% | 3,958,276 |
| Jul 21, 2025 | 5.84 | 5.96 | 5.84 | 5.93 | - | 1.72% | 4,307,387 |
| Jul 18, 2025 | 5.78 | 5.90 | 5.76 | 5.83 | - | 0.87% | 4,052,723 |
| Jul 17, 2025 | 5.72 | 5.79 | 5.71 | 5.78 | - | 1.23% | 2,832,217 |
| Jul 16, 2025 | 5.78 | 5.84 | 5.60 | 5.71 | - | -1.04% | 6,427,194 |
| Jul 14, 2025 | 5.77 | 5.83 | 5.74 | 5.77 | - | -0.17% | 3,649,245 |
| Jul 11, 2025 | 5.78 | 5.95 | 5.74 | 5.78 | - | 0.70% | 6,725,368 |
| Jul 10, 2025 | 5.73 | 5.82 | 5.72 | 5.74 | - | 0.53% | 3,745,954 |
| Jul 9, 2025 | 5.71 | 5.83 | 5.70 | 5.71 | - | 0.53% | 3,620,420 |
| Jul 8, 2025 | 5.82 | 5.86 | 5.63 | 5.68 | - | -2.24% | 5,939,356 |
| Jul 7, 2025 | 6.42 | 6.59 | 5.79 | 5.81 | - | -6.59% | 33,085,240 |
| Jul 4, 2025 | 5.66 | 6.22 | 5.60 | 6.22 | - | 9.89% | 20,770,872 |
| Jul 3, 2025 | 5.58 | 5.71 | 5.57 | 5.66 | - | 1.80% | 2,575,724 |
| Jul 2, 2025 | 5.69 | 5.73 | 5.54 | 5.56 | - | -2.11% | 4,202,737 |
| Jul 1, 2025 | 5.55 | 5.74 | 5.51 | 5.68 | - | 1.97% | 4,423,416 |
| Jun 30, 2025 | 5.50 | 5.65 | 5.48 | 5.57 | - | 1.46% | 3,883,063 |
| Jun 27, 2025 | 5.54 | 5.58 | 5.36 | 5.49 | - | -0.72% | 2,601,007 |
| Jun 26, 2025 | 5.65 | 5.74 | 5.52 | 5.53 | - | -1.60% | 3,520,047 |
| Jun 25, 2025 | 5.60 | 5.81 | 5.41 | 5.62 | - | 0.72% | 8,708,635 |
| Jun 24, 2025 | 5.23 | 5.59 | 5.20 | 5.58 | - | 8.98% | 6,934,776 |
| Jun 23, 2025 | 5.15 | 5.21 | 5.07 | 5.12 | - | -1.92% | 3,361,823 |
| Jun 20, 2025 | 5.16 | 5.31 | 5.16 | 5.22 | - | 1.16% | 2,808,485 |
| Jun 19, 2025 | 5.17 | 5.21 | 5.10 | 5.16 | - | 0.19% | 2,998,925 |
| Jun 18, 2025 | 5.31 | 5.31 | 5.14 | 5.15 | - | -3.01% | 2,925,958 |
| Jun 17, 2025 | 5.31 | 5.39 | 5.28 | 5.31 | - | -0.19% | 4,327,265 |
| Jun 16, 2025 | 5.32 | 5.35 | 5.22 | 5.32 | - | 0.95% | 2,208,005 |
| Jun 13, 2025 | 5.21 | 5.33 | 5.13 | 5.27 | - | -4.87% | 6,398,137 |
| Jun 12, 2025 | 5.50 | 5.62 | 5.45 | 5.54 | - | 0.36% | 8,015,589 |
| Jun 11, 2025 | 5.44 | 5.62 | 5.41 | 5.52 | - | 1.47% | 8,079,019 |
| Jun 10, 2025 | 5.41 | 5.48 | 5.40 | 5.44 | - | 0.74% | 5,314,154 |
| Jun 5, 2025 | 5.44 | 5.44 | 5.34 | 5.40 | - | -0.74% | 3,230,347 |
| Jun 4, 2025 | 5.64 | 5.88 | 5.44 | 5.44 | - | -3.20% | 17,175,529 |
| Jun 3, 2025 | 5.12 | 5.62 | 5.11 | 5.62 | - | 9.98% | 13,873,026 |
| Jun 2, 2025 | 5.12 | 5.25 | 5.02 | 5.11 | - | -0.20% | 4,613,396 |