Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi (IST:EKSUN)
Turkey · Delayed Price · Currency is TRY 6.18
-0.12 (-1.90%)
At close: Nov 7, 2025
IST:EKSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.30 | 6.33 | 6.15 | 6.18 | 6.18 | -1.90% | 2,234,601 |
| Nov 6, 2025 | 6.51 | 6.51 | 6.30 | 6.30 | 6.30 | -2.78% | 2,792,348 |
| Nov 5, 2025 | 6.45 | 6.52 | 6.36 | 6.48 | 6.48 | 0.93% | 1,915,714 |
| Nov 4, 2025 | 6.52 | 6.52 | 6.39 | 6.42 | 6.42 | -1.68% | 1,824,606 |
| Nov 3, 2025 | 6.56 | 6.62 | 6.51 | 6.53 | 6.53 | 0.46% | 2,240,016 |
| Oct 31, 2025 | 6.36 | 6.51 | 6.32 | 6.50 | 6.50 | 2.20% | 2,459,605 |
| Oct 30, 2025 | 6.42 | 6.50 | 6.33 | 6.36 | 6.36 | -0.93% | 2,179,880 |
| Oct 28, 2025 | 6.45 | 6.45 | 6.36 | 6.42 | 6.42 | 0.16% | 782,516 |
| Oct 27, 2025 | 6.32 | 6.46 | 6.22 | 6.41 | 6.41 | 1.75% | 2,390,038 |
| Oct 24, 2025 | 6.11 | 6.34 | 6.11 | 6.30 | 6.30 | 3.28% | 3,214,723 |
| Oct 23, 2025 | 6.13 | 6.14 | 6.03 | 6.10 | 6.10 | -0.16% | 2,405,668 |
| Oct 22, 2025 | 6.11 | 6.19 | 6.06 | 6.11 | 6.11 | 0.33% | 1,376,830 |
| Oct 21, 2025 | 6.06 | 6.16 | 5.99 | 6.09 | 6.09 | 0.83% | 2,413,456 |
| Oct 20, 2025 | 6.10 | 6.13 | 5.99 | 6.04 | 6.04 | -0.82% | 2,133,245 |
| Oct 17, 2025 | 6.16 | 6.19 | 6.00 | 6.09 | 6.09 | -1.62% | 2,225,556 |
| Oct 16, 2025 | 6.40 | 6.40 | 6.19 | 6.19 | 6.19 | -2.98% | 1,866,347 |
| Oct 15, 2025 | 6.16 | 6.38 | 6.16 | 6.38 | 6.38 | 3.91% | 1,376,848 |
| Oct 14, 2025 | 6.26 | 6.33 | 6.14 | 6.14 | 6.14 | -2.38% | 1,961,189 |
| Oct 13, 2025 | 6.27 | 6.36 | 6.20 | 6.29 | 6.29 | -0.94% | 2,934,084 |
| Oct 10, 2025 | 6.33 | 6.40 | 6.23 | 6.35 | 6.35 | 0.79% | 1,964,450 |
| Oct 9, 2025 | 6.41 | 6.48 | 6.26 | 6.30 | 6.30 | -1.10% | 5,040,698 |
| Oct 8, 2025 | 6.43 | 6.52 | 6.35 | 6.37 | 6.37 | -0.16% | 2,319,010 |
| Oct 7, 2025 | 6.37 | 6.48 | 6.32 | 6.38 | 6.38 | 0.16% | 1,535,381 |
| Oct 6, 2025 | 6.51 | 6.56 | 6.33 | 6.37 | 6.37 | -2.15% | 2,661,275 |
| Oct 3, 2025 | 6.50 | 6.58 | 6.46 | 6.51 | 6.51 | - | 3,176,036 |
| Oct 2, 2025 | 6.60 | 6.62 | 6.43 | 6.51 | 6.51 | -0.15% | 3,962,471 |
| Oct 1, 2025 | 6.40 | 6.55 | 6.32 | 6.52 | 6.52 | 1.40% | 2,671,792 |
| Sep 30, 2025 | 6.58 | 6.61 | 6.30 | 6.43 | 6.43 | -2.28% | 5,002,231 |
| Sep 29, 2025 | 7.00 | 7.05 | 6.58 | 6.58 | 6.58 | -6.00% | 7,029,898 |
| Sep 26, 2025 | 6.96 | 7.04 | 6.90 | 7.00 | 7.00 | 0.43% | 4,350,531 |
| Sep 25, 2025 | 6.89 | 7.17 | 6.85 | 6.97 | 6.97 | 1.60% | 10,002,200 |
| Sep 24, 2025 | 6.92 | 7.03 | 6.80 | 6.86 | 6.86 | -0.58% | 3,828,342 |
| Sep 23, 2025 | 6.97 | 7.03 | 6.86 | 6.90 | 6.90 | -1.00% | 6,178,398 |
| Sep 22, 2025 | 7.10 | 7.20 | 6.95 | 6.97 | 6.97 | -0.99% | 5,805,518 |
| Sep 19, 2025 | 6.90 | 7.10 | 6.89 | 7.04 | 7.04 | 2.62% | 8,173,998 |
| Sep 18, 2025 | 6.95 | 7.05 | 6.85 | 6.86 | 6.86 | -0.58% | 6,226,859 |
| Sep 17, 2025 | 6.90 | 7.03 | 6.85 | 6.90 | 6.90 | - | 6,882,281 |
| Sep 16, 2025 | 6.69 | 6.94 | 6.69 | 6.90 | 6.90 | 3.29% | 8,506,322 |
| Sep 15, 2025 | 6.40 | 6.72 | 6.30 | 6.68 | 6.68 | 4.37% | 6,801,682 |
| Sep 12, 2025 | 6.40 | 6.48 | 6.28 | 6.40 | 6.40 | -0.78% | 4,990,674 |
| Sep 11, 2025 | 6.50 | 6.67 | 6.39 | 6.45 | 6.45 | -1.53% | 4,665,965 |
| Sep 10, 2025 | 6.53 | 6.59 | 6.37 | 6.55 | 6.55 | 1.08% | 6,710,186 |
| Sep 9, 2025 | 6.50 | 6.59 | 6.43 | 6.48 | 6.48 | - | 2,854,700 |
| Sep 8, 2025 | 6.53 | 6.66 | 6.35 | 6.48 | 6.48 | -1.82% | 7,471,797 |
| Sep 5, 2025 | 6.74 | 6.75 | 6.50 | 6.60 | 6.60 | -1.20% | 6,442,844 |
| Sep 4, 2025 | 6.63 | 6.79 | 6.60 | 6.68 | 6.68 | 1.37% | 8,418,371 |
| Sep 3, 2025 | 6.68 | 6.69 | 6.51 | 6.59 | 6.59 | -0.30% | 9,447,975 |
| Sep 2, 2025 | 6.62 | 6.79 | 6.35 | 6.61 | 6.61 | -0.15% | 12,574,720 |
| Sep 1, 2025 | 6.47 | 6.64 | 6.47 | 6.62 | 6.62 | 2.32% | 6,766,430 |
| Aug 29, 2025 | 6.67 | 6.67 | 6.43 | 6.47 | 6.47 | -2.41% | 3,755,132 |