Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi (IST:EKSUN)
Turkey · Delayed Price · Currency is TRY 5.75
+0.07 (1.23%)
At close: Feb 9, 2026
IST:EKSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.75 | 5.78 | 5.59 | 5.68 | 5.68 | -1.73% | 5,367,249 |
| Feb 5, 2026 | 5.86 | 5.89 | 5.78 | 5.78 | 5.78 | -1.37% | 3,510,471 |
| Feb 4, 2026 | 5.96 | 5.97 | 5.85 | 5.86 | 5.86 | -1.18% | 3,966,461 |
| Feb 3, 2026 | 5.90 | 5.99 | 5.86 | 5.93 | 5.93 | 0.51% | 6,659,807 |
| Feb 2, 2026 | 5.87 | 5.96 | 5.78 | 5.90 | 5.90 | 0.51% | 4,620,847 |
| Jan 30, 2026 | 5.88 | 5.93 | 5.82 | 5.87 | 5.87 | -0.17% | 5,686,754 |
| Jan 29, 2026 | 6.04 | 6.10 | 5.88 | 5.88 | 5.88 | -2.65% | 6,876,817 |
| Jan 28, 2026 | 5.98 | 6.13 | 5.90 | 6.04 | 6.04 | 1.00% | 11,849,280 |
| Jan 27, 2026 | 5.86 | 6.05 | 5.75 | 5.98 | 5.98 | 2.05% | 13,155,670 |
| Jan 26, 2026 | 5.77 | 6.10 | 5.72 | 5.86 | 5.86 | 1.21% | 14,918,020 |
| Jan 23, 2026 | 5.85 | 5.86 | 5.76 | 5.79 | 5.79 | -0.52% | 3,800,005 |
| Jan 22, 2026 | 5.69 | 5.85 | 5.68 | 5.82 | 5.82 | 3.19% | 4,589,357 |
| Jan 21, 2026 | 5.82 | 5.82 | 5.59 | 5.64 | 5.64 | -1.74% | 4,814,822 |
| Jan 20, 2026 | 6.04 | 6.04 | 5.70 | 5.74 | 5.74 | -4.01% | 6,410,161 |
| Jan 19, 2026 | 5.84 | 6.12 | 5.77 | 5.98 | 5.98 | 3.64% | 14,844,860 |
| Jan 16, 2026 | 5.62 | 5.98 | 5.49 | 5.77 | 5.77 | 4.15% | 8,070,528 |
| Jan 15, 2026 | 5.38 | 5.55 | 5.31 | 5.54 | 5.54 | 2.59% | 3,025,206 |
| Jan 14, 2026 | 5.47 | 5.47 | 5.37 | 5.40 | 5.40 | -0.92% | 2,463,725 |
| Jan 13, 2026 | 5.43 | 5.48 | 5.40 | 5.45 | 5.45 | 0.37% | 1,505,631 |
| Jan 12, 2026 | 5.36 | 5.49 | 5.35 | 5.43 | 5.43 | 1.31% | 3,174,794 |
| Jan 9, 2026 | 5.36 | 5.43 | 5.32 | 5.36 | 5.36 | -0.37% | 1,680,238 |
| Jan 8, 2026 | 5.31 | 5.38 | 5.22 | 5.38 | 5.38 | 1.32% | 1,656,120 |
| Jan 7, 2026 | 5.38 | 5.40 | 5.27 | 5.31 | 5.31 | -1.30% | 1,580,335 |
| Jan 6, 2026 | 5.34 | 5.38 | 5.31 | 5.38 | 5.38 | 0.75% | 1,571,957 |
| Jan 5, 2026 | 5.42 | 5.45 | 5.30 | 5.34 | 5.34 | -1.48% | 1,905,164 |
| Jan 2, 2026 | 5.28 | 5.45 | 5.28 | 5.42 | 5.42 | 2.65% | 1,839,016 |
| Dec 31, 2025 | 5.28 | 5.35 | 5.25 | 5.28 | 5.28 | 0.19% | 1,224,426 |
| Dec 30, 2025 | 5.17 | 5.30 | 5.17 | 5.27 | 5.27 | 1.93% | 1,168,070 |
| Dec 29, 2025 | 5.37 | 5.40 | 5.17 | 5.17 | 5.17 | -2.27% | 2,502,085 |
| Dec 26, 2025 | 5.30 | 5.35 | 5.26 | 5.29 | 5.29 | - | 2,191,497 |
| Dec 25, 2025 | 5.29 | 5.33 | 5.26 | 5.29 | 5.29 | 0.19% | 1,129,055 |
| Dec 24, 2025 | 5.32 | 5.33 | 5.25 | 5.28 | 5.28 | -0.75% | 2,212,952 |
| Dec 23, 2025 | 5.34 | 5.43 | 5.28 | 5.32 | 5.32 | -0.56% | 2,746,324 |
| Dec 22, 2025 | 5.48 | 5.52 | 5.33 | 5.35 | 5.35 | -2.37% | 2,054,542 |
| Dec 19, 2025 | 5.51 | 5.52 | 5.44 | 5.48 | 5.48 | -0.54% | 2,367,359 |
| Dec 18, 2025 | 5.64 | 5.64 | 5.49 | 5.51 | 5.51 | -1.61% | 4,431,724 |
| Dec 17, 2025 | 5.60 | 5.66 | 5.59 | 5.60 | 5.60 | - | 1,600,447 |
| Dec 16, 2025 | 5.61 | 5.66 | 5.59 | 5.60 | 5.60 | -0.18% | 1,572,485 |
| Dec 15, 2025 | 5.74 | 5.75 | 5.59 | 5.61 | 5.61 | -1.75% | 1,658,613 |
| Dec 12, 2025 | 5.83 | 5.84 | 5.66 | 5.71 | 5.71 | -1.89% | 1,888,978 |
| Dec 11, 2025 | 5.60 | 5.82 | 5.60 | 5.82 | 5.82 | 3.93% | 2,725,251 |
| Dec 10, 2025 | 5.62 | 5.67 | 5.59 | 5.60 | 5.60 | -0.36% | 1,264,577 |
| Dec 9, 2025 | 5.66 | 5.69 | 5.58 | 5.62 | 5.62 | 0.54% | 1,047,715 |
| Dec 8, 2025 | 5.54 | 5.66 | 5.54 | 5.59 | 5.59 | 1.08% | 966,359 |
| Dec 5, 2025 | 5.53 | 5.58 | 5.49 | 5.53 | 5.53 | 0.18% | 2,246,065 |
| Dec 4, 2025 | 5.61 | 5.67 | 5.51 | 5.52 | 5.52 | -1.60% | 2,001,773 |
| Dec 3, 2025 | 5.65 | 5.73 | 5.61 | 5.61 | 5.61 | -0.71% | 1,669,283 |
| Dec 2, 2025 | 5.66 | 5.74 | 5.64 | 5.65 | 5.65 | -0.35% | 1,394,423 |
| Dec 1, 2025 | 5.57 | 5.77 | 5.56 | 5.67 | 5.67 | 1.98% | 2,009,248 |
| Nov 28, 2025 | 5.53 | 5.58 | 5.51 | 5.56 | 5.56 | 0.72% | 876,299 |