Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi (IST:EKSUN)
Turkey · Delayed Price · Currency is TRY 6.68
+0.28 (4.37%)
At close: Sep 15, 2025
IST:EKSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 6.77 | 6.77 | 6.60 | 6.63 | 6.63 | -2.07% | 4,988,751 |
| Aug 27, 2025 | 6.72 | 6.81 | 6.66 | 6.77 | 6.77 | 0.89% | 6,252,753 |
| Aug 26, 2025 | 6.82 | 6.94 | 6.70 | 6.71 | 6.71 | -1.61% | 7,874,585 |
| Aug 25, 2025 | 6.70 | 6.88 | 6.61 | 6.82 | 6.82 | 2.56% | 9,310,381 |
| Aug 22, 2025 | 6.68 | 6.68 | 6.57 | 6.65 | 6.65 | -0.30% | 5,768,700 |
| Aug 21, 2025 | 6.52 | 6.71 | 6.51 | 6.67 | 6.67 | 2.62% | 7,244,304 |
| Aug 20, 2025 | 6.50 | 6.68 | 6.48 | 6.50 | 6.50 | -1.81% | 4,790,121 |
| Aug 19, 2025 | 6.75 | 6.77 | 6.60 | 6.62 | 6.62 | -1.34% | 11,006,630 |
| Aug 18, 2025 | 6.57 | 6.77 | 6.57 | 6.71 | 6.71 | 2.13% | 12,747,780 |
| Aug 15, 2025 | 6.56 | 6.70 | 6.41 | 6.57 | 6.57 | 0.92% | 6,636,384 |
| Aug 14, 2025 | 6.60 | 6.74 | 6.46 | 6.51 | 6.51 | -1.36% | 8,726,817 |
| Aug 13, 2025 | 6.50 | 6.62 | 6.38 | 6.60 | 6.60 | 2.17% | 7,394,066 |
| Aug 12, 2025 | 6.46 | 6.57 | 6.38 | 6.46 | 6.46 | - | 3,777,615 |
| Aug 11, 2025 | 6.39 | 6.57 | 6.39 | 6.46 | 6.46 | 1.25% | 3,835,316 |
| Aug 8, 2025 | 6.55 | 6.56 | 6.38 | 6.38 | 6.38 | -2.00% | 4,797,628 |
| Aug 7, 2025 | 6.51 | 6.65 | 6.48 | 6.51 | 6.51 | 0.46% | 6,591,693 |
| Aug 6, 2025 | 6.65 | 6.90 | 6.44 | 6.48 | 6.48 | -1.97% | 14,555,710 |
| Aug 5, 2025 | 6.31 | 6.67 | 6.29 | 6.61 | 6.61 | 5.09% | 22,376,250 |
| Aug 4, 2025 | 6.31 | 6.47 | 6.27 | 6.29 | 6.29 | 0.16% | 6,780,772 |
| Aug 1, 2025 | 6.28 | 6.30 | 6.19 | 6.28 | 6.28 | 0.48% | 2,819,673 |
| Jul 31, 2025 | 6.19 | 6.30 | 6.17 | 6.25 | 6.25 | 1.46% | 3,444,455 |
| Jul 30, 2025 | 6.15 | 6.30 | 6.14 | 6.16 | 6.16 | 0.16% | 3,817,681 |
| Jul 29, 2025 | 6.19 | 6.25 | 6.11 | 6.15 | 6.15 | -0.81% | 5,099,458 |
| Jul 28, 2025 | 6.34 | 6.37 | 6.12 | 6.20 | 6.20 | -1.59% | 4,391,759 |
| Jul 25, 2025 | 6.27 | 6.40 | 6.16 | 6.30 | 6.30 | 0.96% | 7,189,405 |
| Jul 24, 2025 | 6.20 | 6.38 | 6.16 | 6.24 | 6.24 | 1.46% | 7,954,651 |
| Jul 23, 2025 | 6.04 | 6.28 | 6.00 | 6.15 | 6.15 | 1.82% | 8,950,548 |
| Jul 22, 2025 | 5.94 | 6.11 | 5.93 | 6.04 | 6.04 | 1.85% | 3,958,276 |
| Jul 21, 2025 | 5.84 | 5.96 | 5.84 | 5.93 | 5.93 | 1.72% | 4,307,387 |
| Jul 18, 2025 | 5.78 | 5.90 | 5.76 | 5.83 | 5.83 | 0.87% | 4,052,723 |
| Jul 17, 2025 | 5.72 | 5.79 | 5.71 | 5.78 | 5.78 | 1.23% | 2,832,217 |
| Jul 16, 2025 | 5.78 | 5.84 | 5.60 | 5.71 | 5.71 | -1.04% | 6,427,194 |
| Jul 14, 2025 | 5.77 | 5.83 | 5.74 | 5.77 | 5.77 | -0.17% | 3,649,245 |
| Jul 11, 2025 | 5.78 | 5.95 | 5.74 | 5.78 | 5.78 | 0.70% | 6,725,368 |
| Jul 10, 2025 | 5.73 | 5.82 | 5.72 | 5.74 | 5.74 | 0.53% | 3,745,954 |
| Jul 9, 2025 | 5.71 | 5.83 | 5.70 | 5.71 | 5.71 | 0.53% | 3,620,420 |