Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi (IST:EKSUN)
Turkey · Delayed Price · Currency is TRY 6.07
+0.18 (3.06%)
At close: May 5, 2026
IST:EKSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5.90 | 5.95 | 5.90 | 5.91 | - | 0.34% | 322,151 |
| May 4, 2026 | 5.94 | 5.98 | 5.86 | 5.89 | 5.89 | -0.51% | 2,848,289 |
| Apr 30, 2026 | 5.76 | 5.94 | 5.76 | 5.92 | 5.92 | 2.07% | 2,756,132 |
| Apr 29, 2026 | 5.73 | 5.87 | 5.73 | 5.80 | 5.80 | 0.52% | 5,455,149 |
| Apr 28, 2026 | 5.94 | 5.94 | 5.74 | 5.77 | 5.77 | -2.86% | 7,209,637 |
| Apr 27, 2026 | 5.91 | 6.05 | 5.91 | 5.94 | 5.94 | 0.51% | 3,017,936 |
| Apr 24, 2026 | 5.88 | 5.91 | 5.76 | 5.91 | 5.91 | 0.51% | 3,175,247 |
| Apr 22, 2026 | 6.10 | 6.12 | 5.85 | 5.88 | 5.88 | -3.61% | 4,907,693 |
| Apr 21, 2026 | 6.03 | 6.16 | 5.90 | 6.10 | 6.10 | 1.50% | 7,252,290 |
| Apr 20, 2026 | 6.00 | 6.45 | 5.94 | 6.01 | 6.01 | -0.66% | 25,908,770 |
| Apr 17, 2026 | 5.64 | 6.05 | 5.53 | 6.05 | 6.05 | 9.21% | 13,266,370 |
| Apr 16, 2026 | 5.57 | 5.66 | 5.49 | 5.54 | 5.54 | 0.18% | 4,658,510 |
| Apr 15, 2026 | 5.50 | 5.56 | 5.45 | 5.53 | 5.53 | 1.28% | 2,699,254 |
| Apr 14, 2026 | 5.44 | 5.49 | 5.42 | 5.46 | 5.46 | 1.49% | 3,259,524 |
| Apr 13, 2026 | 5.38 | 5.43 | 5.31 | 5.38 | 5.38 | -0.74% | 2,936,885 |
| Apr 10, 2026 | 5.35 | 5.43 | 5.35 | 5.42 | 5.42 | 1.31% | 3,290,737 |
| Apr 9, 2026 | 5.42 | 5.44 | 5.32 | 5.35 | 5.35 | -1.83% | 3,702,152 |
| Apr 8, 2026 | 5.40 | 5.47 | 5.40 | 5.45 | 5.45 | 2.83% | 4,235,260 |
| Apr 7, 2026 | 5.42 | 5.52 | 5.29 | 5.30 | 5.30 | -2.21% | 3,906,683 |
| Apr 6, 2026 | 5.41 | 5.45 | 5.39 | 5.42 | 5.42 | 0.74% | 3,297,344 |
| Apr 3, 2026 | 5.31 | 5.44 | 5.30 | 5.38 | 5.38 | 1.51% | 3,772,967 |
| Apr 2, 2026 | 5.20 | 5.34 | 5.20 | 5.30 | 5.30 | 0.76% | 3,316,960 |
| Apr 1, 2026 | 5.26 | 5.28 | 5.19 | 5.26 | 5.26 | 0.96% | 2,835,165 |
| Mar 31, 2026 | 5.12 | 5.22 | 5.12 | 5.21 | 5.21 | 1.96% | 2,293,733 |
| Mar 30, 2026 | 5.20 | 5.22 | 5.06 | 5.11 | 5.11 | -1.92% | 2,089,230 |
| Mar 27, 2026 | 5.23 | 5.26 | 5.17 | 5.21 | 5.21 | -0.38% | 1,550,167 |
| Mar 26, 2026 | 5.35 | 5.35 | 5.23 | 5.23 | 5.23 | -1.69% | 1,711,999 |
| Mar 25, 2026 | 5.31 | 5.36 | 5.28 | 5.32 | 5.32 | 0.95% | 3,130,539 |
| Mar 24, 2026 | 5.31 | 5.34 | 5.26 | 5.27 | 5.27 | -1.13% | 2,804,527 |
| Mar 23, 2026 | 5.31 | 5.43 | 5.25 | 5.33 | 5.33 | - | 3,914,312 |
| Mar 19, 2026 | 5.30 | 5.36 | 5.29 | 5.33 | 5.33 | 0.19% | 491,431 |
| Mar 18, 2026 | 5.38 | 5.43 | 5.32 | 5.32 | 5.32 | -0.93% | 2,408,829 |
| Mar 17, 2026 | 5.37 | 5.42 | 5.30 | 5.37 | 5.37 | - | 2,695,465 |
| Mar 16, 2026 | 5.45 | 5.51 | 5.34 | 5.37 | 5.37 | -0.92% | 3,334,649 |
| Mar 13, 2026 | 5.66 | 5.66 | 5.39 | 5.42 | 5.42 | -3.04% | 2,754,802 |
| Mar 12, 2026 | 5.57 | 5.72 | 5.54 | 5.59 | 5.59 | 0.54% | 3,414,771 |
| Mar 11, 2026 | 5.66 | 5.67 | 5.56 | 5.56 | 5.56 | -1.07% | 2,626,713 |
| Mar 10, 2026 | 5.66 | 5.67 | 5.54 | 5.62 | 5.62 | -0.71% | 5,246,451 |
| Mar 9, 2026 | 5.27 | 5.70 | 5.22 | 5.66 | 5.66 | 6.99% | 12,201,100 |
| Mar 6, 2026 | 5.39 | 5.40 | 5.21 | 5.29 | 5.29 | -0.75% | 1,846,308 |
| Mar 5, 2026 | 5.24 | 5.36 | 5.24 | 5.33 | 5.33 | 1.91% | 1,514,349 |
| Mar 4, 2026 | 5.13 | 5.31 | 5.12 | 5.23 | 5.23 | 2.15% | 2,975,877 |
| Mar 3, 2026 | 5.10 | 5.25 | 5.10 | 5.12 | 5.12 | -0.39% | 2,579,745 |
| Mar 2, 2026 | 4.90 | 5.22 | 4.88 | 5.14 | 5.14 | -4.46% | 4,019,454 |
| Feb 27, 2026 | 5.48 | 5.50 | 5.30 | 5.38 | 5.38 | -1.47% | 2,850,086 |
| Feb 26, 2026 | 5.47 | 5.55 | 5.40 | 5.46 | 5.46 | -1.09% | 2,663,697 |
| Feb 25, 2026 | 5.71 | 5.72 | 5.51 | 5.52 | 5.52 | -3.33% | 3,034,930 |
| Feb 24, 2026 | 5.74 | 5.81 | 5.69 | 5.71 | 5.71 | -0.70% | 2,438,853 |
| Feb 23, 2026 | 5.80 | 5.92 | 5.73 | 5.75 | 5.75 | - | 3,404,415 |
| Feb 20, 2026 | 5.71 | 5.80 | 5.69 | 5.75 | 5.75 | 0.88% | 2,564,295 |