Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi (IST:EKSUN)
Turkey · Delayed Price · Currency is TRY 5.31
-0.14 (-2.57%)
At close: Sep 15, 2026
IST:EKSUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 5.44 | 5.48 | 5.27 | 5.31 | 5.31 | -2.57% | 2,010,914 |
| Sep 14, 2026 | 5.53 | 5.54 | 5.44 | 5.45 | 5.45 | -1.80% | 1,541,097 |
| Sep 11, 2026 | 5.63 | 5.65 | 5.49 | 5.55 | 5.55 | -1.94% | 2,532,118 |
| Sep 10, 2026 | 5.69 | 5.75 | 5.60 | 5.66 | 5.66 | -0.53% | 1,873,638 |
| Sep 9, 2026 | 5.61 | 5.72 | 5.59 | 5.69 | 5.69 | 0.89% | 3,000,158 |
| Sep 8, 2026 | 5.64 | 5.71 | 5.60 | 5.64 | 5.64 | - | 3,726,969 |
| Sep 7, 2026 | 5.64 | 5.70 | 5.57 | 5.64 | 5.64 | 1.08% | 1,993,917 |
| Sep 4, 2026 | 5.61 | 5.65 | 5.55 | 5.58 | 5.58 | 0.54% | 2,071,322 |
| Sep 3, 2026 | 5.66 | 5.69 | 5.55 | 5.55 | 5.55 | -1.94% | 2,320,618 |
| Sep 2, 2026 | 5.86 | 5.87 | 5.58 | 5.66 | 5.66 | -3.25% | 6,625,973 |
| Sep 1, 2026 | 6.18 | 6.23 | 5.85 | 5.85 | 5.85 | -5.34% | 7,107,824 |
| Aug 31, 2026 | 6.64 | 6.64 | 6.18 | 6.18 | 6.18 | -6.93% | 4,845,395 |
| Aug 28, 2026 | 6.56 | 6.73 | 6.38 | 6.64 | 6.64 | 1.22% | 5,975,908 |
| Aug 27, 2026 | 6.33 | 6.62 | 6.30 | 6.56 | 6.56 | 4.79% | 8,190,752 |
| Aug 26, 2026 | 6.30 | 6.38 | 6.11 | 6.26 | 6.26 | -0.63% | 4,265,157 |
| Aug 25, 2026 | 6.38 | 6.42 | 6.20 | 6.30 | 6.30 | -1.25% | 4,054,020 |
| Aug 24, 2026 | 6.48 | 6.52 | 6.32 | 6.38 | 6.38 | -0.47% | 3,300,435 |
| Aug 21, 2026 | 6.55 | 6.58 | 6.41 | 6.41 | 6.41 | -2.14% | 2,920,378 |
| Aug 20, 2026 | 6.30 | 6.67 | 6.30 | 6.55 | 6.55 | 5.14% | 10,249,771 |
| Aug 19, 2026 | 6.21 | 6.30 | 6.18 | 6.23 | 6.23 | -0.80% | 4,573,854 |
| Aug 18, 2026 | 6.09 | 6.45 | 6.03 | 6.28 | 6.28 | 3.63% | 12,431,331 |
| Aug 17, 2026 | 6.07 | 6.14 | 6.04 | 6.06 | 6.06 | - | 2,543,293 |
| Aug 14, 2026 | 6.11 | 6.16 | 6.06 | 6.06 | 6.06 | -0.49% | 1,896,402 |
| Aug 13, 2026 | 6.02 | 6.18 | 6.02 | 6.09 | 6.09 | 0.66% | 3,079,523 |
| Aug 12, 2026 | 5.96 | 6.14 | 5.95 | 6.05 | 6.05 | 1.17% | 2,759,873 |
| Aug 11, 2026 | 6.10 | 6.10 | 5.96 | 5.98 | 5.98 | -1.97% | 3,003,541 |
| Aug 10, 2026 | 6.23 | 6.23 | 6.04 | 6.10 | 6.10 | -2.09% | 2,887,359 |
| Aug 7, 2026 | 6.03 | 6.23 | 5.93 | 6.23 | 6.23 | 3.32% | 7,040,323 |
| Aug 6, 2026 | 6.01 | 6.08 | 5.94 | 6.03 | 6.03 | 0.33% | 6,154,863 |
| Aug 5, 2026 | 6.04 | 6.10 | 5.99 | 6.01 | 6.01 | -0.33% | 2,028,116 |
| 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 |