Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi (IST:EKSUN)
Turkey · Delayed Price · Currency is TRY 6.03
+0.03 (0.50%)
At close: Aug 4, 2026
IST:EKSUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.01 | 6.09 | 6.01 | 6.03 | 6.03 | 0.50% | 2,320,545 |
| Aug 3, 2026 | 6.22 | 6.24 | 6.00 | 6.00 | 6.00 | -3.54% | 2,678,113 |
| Jul 31, 2026 | 6.19 | 6.32 | 5.95 | 6.22 | 6.22 | 0.81% | 13,242,795 |
| Jul 30, 2026 | 6.15 | 6.33 | 6.05 | 6.17 | 6.17 | 0.33% | 4,383,972 |
| Jul 29, 2026 | 6.29 | 6.30 | 6.05 | 6.15 | 6.15 | -2.38% | 5,141,265 |
| Jul 28, 2026 | 6.33 | 6.36 | 6.11 | 6.30 | 6.30 | 0.32% | 8,622,256 |
| Jul 27, 2026 | 6.66 | 6.72 | 6.25 | 6.28 | 6.28 | -4.99% | 5,588,893 |
| Jul 24, 2026 | 7.10 | 7.16 | 6.61 | 6.61 | 6.61 | -6.37% | 7,871,890 |
| Jul 23, 2026 | 7.27 | 7.28 | 6.98 | 7.06 | 7.06 | -2.89% | 13,029,598 |
| Jul 22, 2026 | 7.04 | 7.33 | 6.79 | 7.27 | 7.27 | 4.45% | 12,559,132 |
| Jul 21, 2026 | 7.08 | 7.18 | 6.86 | 6.96 | 6.96 | -1.83% | 9,891,313 |
| Jul 20, 2026 | 6.85 | 7.39 | 6.64 | 7.09 | 7.09 | 3.96% | 19,229,206 |
| Jul 17, 2026 | 6.70 | 6.85 | 6.53 | 6.82 | 6.82 | 2.25% | 7,235,839 |
| Jul 16, 2026 | 6.51 | 6.75 | 6.49 | 6.67 | 6.67 | 3.09% | 6,788,733 |
| Jul 14, 2026 | 6.63 | 6.63 | 6.42 | 6.47 | 6.47 | -2.41% | 7,740,379 |
| Jul 13, 2026 | 6.80 | 6.80 | 6.40 | 6.63 | 6.63 | -0.90% | 6,195,596 |
| Jul 10, 2026 | 6.31 | 6.80 | 6.23 | 6.69 | 6.69 | 4.53% | 11,118,965 |
| Jul 9, 2026 | 6.18 | 6.73 | 6.10 | 6.40 | 6.40 | 4.58% | 20,726,885 |
| Jul 8, 2026 | 6.56 | 6.62 | 6.12 | 6.12 | 6.12 | -6.85% | 4,823,961 |
| Jul 7, 2026 | 6.71 | 6.73 | 6.57 | 6.57 | 6.57 | -2.09% | 3,757,506 |
| Jul 6, 2026 | 6.77 | 6.94 | 6.70 | 6.71 | 6.71 | -0.59% | 6,080,189 |
| Jul 3, 2026 | 6.76 | 6.95 | 6.69 | 6.75 | 6.75 | - | 8,052,035 |
| Jul 2, 2026 | 6.70 | 6.87 | 6.54 | 6.75 | 6.75 | 1.50% | 7,117,867 |
| Jul 1, 2026 | 6.61 | 6.72 | 6.60 | 6.65 | 6.65 | -0.15% | 3,852,487 |
| Jun 30, 2026 | 6.78 | 6.84 | 6.66 | 6.66 | 6.66 | -1.77% | 4,029,256 |
| Jun 29, 2026 | 6.91 | 6.96 | 6.66 | 6.78 | 6.78 | -1.74% | 7,060,515 |
| Jun 26, 2026 | 6.75 | 6.99 | 6.57 | 6.90 | 6.90 | 2.22% | 5,670,355 |
| Jun 25, 2026 | 6.63 | 6.88 | 6.47 | 6.75 | 6.75 | 0.90% | 7,979,987 |
| Jun 24, 2026 | 6.73 | 6.79 | 6.51 | 6.69 | 6.69 | -0.59% | 6,017,141 |
| Jun 23, 2026 | 6.73 | 6.92 | 6.62 | 6.73 | 6.73 | -0.59% | 6,504,436 |
| Jun 22, 2026 | 6.68 | 6.97 | 6.68 | 6.77 | 6.77 | 1.80% | 10,692,461 |
| Jun 19, 2026 | 7.04 | 7.08 | 6.65 | 6.65 | 6.65 | -6.21% | 12,792,950 |
| Jun 18, 2026 | 7.11 | 7.20 | 6.92 | 7.09 | 7.09 | - | 5,014,303 |
| Jun 17, 2026 | 7.43 | 7.43 | 7.02 | 7.09 | 7.09 | -4.19% | 11,752,870 |
| Jun 16, 2026 | 7.56 | 7.66 | 7.12 | 7.40 | 7.40 | -1.60% | 14,767,710 |
| Jun 15, 2026 | 7.26 | 7.68 | 7.25 | 7.52 | 7.52 | 3.87% | 12,487,990 |
| Jun 12, 2026 | 7.20 | 7.40 | 7.09 | 7.24 | 7.24 | 0.28% | 8,204,506 |
| Jun 11, 2026 | 7.25 | 7.29 | 7.03 | 7.22 | 7.22 | 1.98% | 5,986,223 |
| Jun 10, 2026 | 6.99 | 7.41 | 6.82 | 7.08 | 7.08 | 1.00% | 12,356,310 |
| Jun 9, 2026 | 7.09 | 7.18 | 6.77 | 7.01 | 7.01 | -2.77% | 12,366,810 |
| Jun 8, 2026 | 7.22 | 7.29 | 6.95 | 7.21 | 7.21 | -1.90% | 9,435,111 |
| Jun 5, 2026 | 7.47 | 7.61 | 7.25 | 7.35 | 7.35 | -2.00% | 6,422,316 |
| Jun 4, 2026 | 7.66 | 7.78 | 7.30 | 7.50 | 7.50 | -2.09% | 6,868,553 |
| Jun 3, 2026 | 7.92 | 7.96 | 7.51 | 7.66 | 7.66 | -3.28% | 8,991,615 |
| Jun 2, 2026 | 7.85 | 8.27 | 7.70 | 7.92 | 7.92 | 0.89% | 13,685,680 |
| Jun 1, 2026 | 7.89 | 7.95 | 7.45 | 7.85 | 7.85 | -0.38% | 20,527,660 |
| May 26, 2026 | 8.06 | 8.29 | 7.67 | 7.88 | 7.88 | -2.72% | 7,695,827 |
| May 25, 2026 | 7.60 | 8.18 | 7.57 | 8.10 | 8.10 | 7.00% | 12,680,100 |
| May 22, 2026 | 6.72 | 7.68 | 6.72 | 7.57 | 7.57 | 7.38% | 15,006,050 |
| May 21, 2026 | 7.75 | 7.86 | 6.99 | 7.05 | 7.05 | -8.80% | 19,140,070 |