Emek Elektrik Endustrisi Anonim Sirketi (IST:EMKEL)
Turkey flag Turkey · Delayed Price · Currency is TRY
48.20
+0.04 (0.08%)
At close: Oct 22, 2025

IST:EMKEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202548.5051.0548.3048.5048.500.12%9,446,374
Oct 23, 202548.2049.8447.9648.4448.440.50%8,008,049
Oct 22, 202548.2050.4547.7448.2048.200.08%10,470,120
Oct 21, 202548.0049.0247.2648.1648.160.08%7,584,883
Oct 20, 202550.4552.1048.0648.1248.12-3.68%13,742,720
Oct 17, 202547.1051.2045.5449.9649.967.30%30,800,980
Oct 16, 202548.4850.4546.2646.5646.56-4.79%31,136,330
Oct 15, 202548.0853.3547.6648.9048.90-7.65%55,329,200
Oct 14, 202553.3054.0052.9552.9552.95-9.95%4,757,489
Oct 13, 202569.0071.8058.8058.8058.80-9.95%52,935,420
Oct 10, 202563.2565.3062.6065.3065.309.93%3,427,922
Oct 9, 202555.0559.4055.0559.4059.4010.00%5,563,931
Oct 8, 202554.0054.0054.0054.0054.00-10.00%1,526,430
Oct 7, 202560.0060.0060.0060.0060.00-9.98%789,942
Oct 6, 202566.6568.6566.6566.6566.65-9.99%7,195,156
Oct 3, 202574.0574.0574.0574.0574.05-9.97%450,145
Oct 2, 202582.2582.2582.2582.2582.25-9.96%407,071
Oct 1, 202591.3593.4591.3591.3591.35-10.00%8,670,568
Sep 30, 2025112.70115.30101.50101.50101.50-9.94%8,361,997
Sep 29, 2025118.70120.80107.10112.70112.70-5.05%10,526,880
Sep 26, 2025126.00129.10118.70118.70118.70-4.96%4,997,624
Sep 25, 2025114.30126.00112.80124.90124.908.80%6,625,555
Sep 24, 2025118.50118.50114.80114.80114.80-3.29%3,285,539
Sep 23, 2025118.60120.20115.70118.70118.700.08%4,189,778
Sep 22, 2025118.10120.60114.10118.60118.600.42%6,277,883
Sep 19, 2025126.30131.60112.50118.10118.10-5.52%16,545,800
Sep 18, 2025124.90129.00122.30125.00125.00-0.56%5,735,179
Sep 17, 2025129.00130.00124.20125.70125.700.64%2,631,825
Sep 16, 2025120.00124.90117.30124.90124.906.75%2,073,432
Sep 15, 2025113.70118.30111.40117.00117.002.90%2,221,631
Sep 12, 2025119.10120.00113.70113.70113.70-4.53%2,082,294
Sep 11, 2025113.10121.40111.30119.10119.105.03%2,055,055
Sep 10, 2025116.70116.70112.40113.40113.40-2.83%1,660,085
Sep 9, 2025116.00118.60110.20116.70116.701.83%2,172,438
Sep 8, 2025109.40115.00105.90114.60114.604.75%2,218,140
Sep 5, 2025100.50109.50100.10109.40109.407.47%2,921,736
Sep 4, 202594.00103.3092.90101.80101.808.30%2,690,391
Sep 3, 202590.8595.0589.9094.0094.003.35%2,437,948
Sep 2, 202592.3595.0587.8590.9590.95-1.57%2,877,472
Sep 1, 202591.9093.9090.2592.4092.400.54%1,631,685
Aug 29, 202594.3094.3090.7091.9091.90-1.82%1,253,661
Aug 28, 202593.5095.9592.8593.6093.600.11%1,154,046
Aug 27, 202586.4597.0086.4593.5093.50-2.60%1,576,365
Aug 26, 202595.0098.0593.9596.0096.000.79%1,687,683
Aug 25, 202592.0096.2589.2095.2595.253.53%2,283,959
Aug 22, 202591.4593.8588.0092.0092.001.38%2,189,986
Aug 21, 202591.3592.9087.9090.7590.75-0.66%1,807,709
Aug 20, 202593.8094.1090.9091.3591.350.05%1,641,548
Aug 19, 202591.1093.3589.9091.3091.300.22%1,888,362
Aug 18, 202586.0093.0083.0091.1091.103.41%2,557,998