Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi (IST:EKSUN)
Turkey · Delayed Price · Currency is TRY 6.36
-0.01 (-0.16%)
Last updated: Oct 7, 2025, 12:15 PM GMT+3
IST:EKSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.43 | 6.52 | 6.35 | 6.38 | 6.38 | - | 2,282,335 |
| 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 |
| 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 |