Emek Elektrik Endustrisi Anonim Sirketi (IST:EMKEL)
Turkey · Delayed Price · Currency is TRY 74.05
-8.20 (-9.97%)
At close: Oct 3, 2025
IST:EMKEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -9.97% | 450,145 |
| Oct 2, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -9.96% | 407,071 |
| Oct 1, 2025 | 91.35 | 93.45 | 91.35 | 91.35 | 91.35 | -10.00% | 8,670,568 |
| Sep 30, 2025 | 112.70 | 115.30 | 101.50 | 101.50 | 101.50 | -9.94% | 8,361,997 |
| Sep 29, 2025 | 118.70 | 120.80 | 107.10 | 112.70 | 112.70 | -5.05% | 10,526,880 |
| Sep 26, 2025 | 126.00 | 129.10 | 118.70 | 118.70 | 118.70 | -4.96% | 4,997,624 |
| Sep 25, 2025 | 114.30 | 126.00 | 112.80 | 124.90 | 124.90 | 8.80% | 6,625,555 |
| Sep 24, 2025 | 118.50 | 118.50 | 114.80 | 114.80 | 114.80 | -3.29% | 3,285,539 |
| Sep 23, 2025 | 118.60 | 120.20 | 115.70 | 118.70 | 118.70 | 0.08% | 4,189,778 |
| Sep 22, 2025 | 118.10 | 120.60 | 114.10 | 118.60 | 118.60 | 0.42% | 6,277,883 |
| Sep 19, 2025 | 126.30 | 131.60 | 112.50 | 118.10 | 118.10 | -5.52% | 16,545,800 |
| Sep 18, 2025 | 124.90 | 129.00 | 122.30 | 125.00 | 125.00 | -0.56% | 5,735,179 |
| Sep 17, 2025 | 129.00 | 130.00 | 124.20 | 125.70 | 125.70 | 0.64% | 2,631,825 |
| Sep 16, 2025 | 120.00 | 124.90 | 117.30 | 124.90 | 124.90 | 6.75% | 2,073,432 |
| Sep 15, 2025 | 113.70 | 118.30 | 111.40 | 117.00 | 117.00 | 2.90% | 2,221,631 |
| Sep 12, 2025 | 119.10 | 120.00 | 113.70 | 113.70 | 113.70 | -4.53% | 2,082,294 |
| Sep 11, 2025 | 113.10 | 121.40 | 111.30 | 119.10 | 119.10 | 5.03% | 2,055,055 |
| Sep 10, 2025 | 116.70 | 116.70 | 112.40 | 113.40 | 113.40 | -2.83% | 1,660,085 |
| Sep 9, 2025 | 116.00 | 118.60 | 110.20 | 116.70 | 116.70 | 1.83% | 2,172,438 |
| Sep 8, 2025 | 109.40 | 115.00 | 105.90 | 114.60 | 114.60 | 4.75% | 2,218,140 |
| Sep 5, 2025 | 100.50 | 109.50 | 100.10 | 109.40 | 109.40 | 7.47% | 2,921,736 |
| Sep 4, 2025 | 94.00 | 103.30 | 92.90 | 101.80 | 101.80 | 8.30% | 2,690,391 |
| Sep 3, 2025 | 90.85 | 95.05 | 89.90 | 94.00 | 94.00 | 3.35% | 2,437,948 |
| Sep 2, 2025 | 92.35 | 95.05 | 87.85 | 90.95 | 90.95 | -1.57% | 2,877,472 |
| Sep 1, 2025 | 91.90 | 93.90 | 90.25 | 92.40 | 92.40 | 0.54% | 1,631,685 |
| Aug 29, 2025 | 94.30 | 94.30 | 90.70 | 91.90 | 91.90 | -1.82% | 1,253,661 |
| Aug 28, 2025 | 93.50 | 95.95 | 92.85 | 93.60 | 93.60 | 0.11% | 1,154,046 |
| Aug 27, 2025 | 86.45 | 97.00 | 86.45 | 93.50 | 93.50 | -2.60% | 1,576,365 |
| Aug 26, 2025 | 95.00 | 98.05 | 93.95 | 96.00 | 96.00 | 0.79% | 1,687,683 |
| Aug 25, 2025 | 92.00 | 96.25 | 89.20 | 95.25 | 95.25 | 3.53% | 2,283,959 |
| Aug 22, 2025 | 91.45 | 93.85 | 88.00 | 92.00 | 92.00 | 1.38% | 2,189,986 |
| Aug 21, 2025 | 91.35 | 92.90 | 87.90 | 90.75 | 90.75 | -0.66% | 1,807,709 |
| Aug 20, 2025 | 93.80 | 94.10 | 90.90 | 91.35 | 91.35 | 0.05% | 1,641,548 |
| Aug 19, 2025 | 91.10 | 93.35 | 89.90 | 91.30 | 91.30 | 0.22% | 1,888,362 |
| Aug 18, 2025 | 86.00 | 93.00 | 83.00 | 91.10 | 91.10 | 3.41% | 2,557,998 |
| Aug 15, 2025 | 93.00 | 97.00 | 88.10 | 88.10 | 88.10 | -3.19% | 4,724,933 |
| Aug 14, 2025 | 84.90 | 91.00 | 82.90 | 91.00 | 91.00 | 9.97% | 3,348,130 |
| Aug 13, 2025 | 75.05 | 82.75 | 73.95 | 82.75 | 82.75 | 9.97% | 2,617,107 |
| Aug 12, 2025 | 76.95 | 78.00 | 73.60 | 75.25 | 75.25 | -1.25% | 1,634,476 |
| Aug 11, 2025 | 74.15 | 78.50 | 74.15 | 76.20 | 76.20 | 2.97% | 1,900,758 |
| Aug 8, 2025 | 70.05 | 74.75 | 67.20 | 74.00 | 74.00 | 5.64% | 3,238,710 |
| Aug 7, 2025 | 75.85 | 77.00 | 68.65 | 70.05 | 70.05 | -7.59% | 5,801,470 |
| Aug 6, 2025 | 80.15 | 80.50 | 75.80 | 75.80 | 75.80 | -5.37% | 2,436,907 |
| Aug 5, 2025 | 80.10 | 83.10 | 77.55 | 80.10 | 80.10 | - | 2,992,033 |
| Aug 4, 2025 | 83.10 | 84.55 | 78.95 | 80.10 | 80.10 | -3.61% | 3,014,090 |
| Aug 1, 2025 | 81.40 | 85.00 | 81.35 | 83.10 | 83.10 | 2.59% | 2,693,919 |
| Jul 31, 2025 | 74.85 | 81.00 | 73.75 | 81.00 | 81.00 | 8.29% | 3,439,315 |
| Jul 30, 2025 | 72.00 | 76.75 | 70.00 | 74.80 | 74.80 | 3.67% | 4,128,741 |
| Jul 29, 2025 | 75.15 | 78.00 | 71.85 | 72.15 | 72.15 | -3.99% | 4,491,238 |
| Jul 28, 2025 | 69.95 | 75.60 | 66.50 | 75.15 | 75.15 | 7.43% | 6,564,923 |