Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi (IST:EKSUN)
Turkey · Delayed Price · Currency is TRY 7.26
-0.14 (-1.89%)
Last updated: Jun 17, 2026, 11:28 AM GMT+3
IST:EKSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 7.40 | 7.90 | 7.30 | 7.73 | 7.73 | 3.62% | 34,884,970 |
| May 18, 2026 | 7.14 | 7.67 | 6.79 | 7.46 | 7.46 | 6.57% | 32,822,770 |
| May 15, 2026 | 6.53 | 7.18 | 6.33 | 7.00 | 7.00 | 7.20% | 34,607,060 |
| May 14, 2026 | 6.26 | 6.74 | 6.26 | 6.53 | 6.53 | 4.31% | 8,869,815 |
| May 13, 2026 | 6.75 | 6.75 | 6.26 | 6.26 | 6.26 | -6.85% | 6,642,494 |
| May 12, 2026 | 6.60 | 6.79 | 6.42 | 6.72 | 6.72 | 3.38% | 9,109,717 |
| May 11, 2026 | 6.65 | 6.65 | 6.42 | 6.50 | 6.50 | - | 6,040,219 |
| May 8, 2026 | 6.43 | 6.59 | 6.35 | 6.50 | 6.50 | 1.56% | 7,964,397 |
| May 7, 2026 | 6.08 | 6.50 | 6.07 | 6.40 | 6.40 | 5.44% | 10,186,370 |
| May 6, 2026 | 6.14 | 6.17 | 6.04 | 6.07 | 6.07 | - | 4,534,630 |
| May 5, 2026 | 5.90 | 6.10 | 5.90 | 6.07 | 6.07 | 3.06% | 5,774,036 |
| 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% | 5,012,639 |
| 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 |