Emek Elektrik Endustrisi Anonim Sirketi (IST:EMKEL)
Turkey · Delayed Price · Currency is TRY 90.95
0.00 (0.00%)
Last updated: Sep 3, 2025, 11:13 AM GMT+3
IST:EMKEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 90.85 | 95.05 | 89.90 | 94.00 | - | 3.35% | 2,437,948 |
| Sep 2, 2025 | 92.35 | 95.05 | 87.85 | 90.95 | - | -1.57% | 2,877,472 |
| Sep 1, 2025 | 91.90 | 93.90 | 90.25 | 92.40 | - | 0.54% | 1,631,685 |
| Aug 29, 2025 | 94.30 | 94.30 | 90.70 | 91.90 | - | -1.82% | 1,253,661 |
| Aug 28, 2025 | 93.50 | 95.95 | 92.85 | 93.60 | - | 0.11% | 1,154,046 |
| Aug 27, 2025 | 86.45 | 97.00 | 86.45 | 93.50 | - | -2.60% | 1,576,365 |
| Aug 26, 2025 | 95.00 | 98.05 | 93.95 | 96.00 | - | 0.79% | 1,687,683 |
| Aug 25, 2025 | 92.00 | 96.25 | 89.20 | 95.25 | - | 3.53% | 2,283,959 |
| Aug 22, 2025 | 91.45 | 93.85 | 88.00 | 92.00 | - | 1.38% | 2,189,986 |
| Aug 21, 2025 | 91.35 | 92.90 | 87.90 | 90.75 | - | -0.66% | 1,807,709 |
| Aug 20, 2025 | 93.80 | 94.10 | 90.90 | 91.35 | - | 0.05% | 1,641,548 |
| Aug 19, 2025 | 91.10 | 93.35 | 89.90 | 91.30 | - | 0.22% | 1,888,362 |
| Aug 18, 2025 | 86.00 | 93.00 | 83.00 | 91.10 | - | 3.41% | 2,557,998 |
| Aug 15, 2025 | 93.00 | 97.00 | 88.10 | 88.10 | - | -3.19% | 4,724,933 |
| Aug 14, 2025 | 84.90 | 91.00 | 82.90 | 91.00 | - | 9.97% | 3,348,130 |
| Aug 13, 2025 | 75.05 | 82.75 | 73.95 | 82.75 | - | 9.97% | 2,617,107 |
| Aug 12, 2025 | 76.95 | 78.00 | 73.60 | 75.25 | - | -1.25% | 1,634,476 |
| Aug 11, 2025 | 74.15 | 78.50 | 74.15 | 76.20 | - | 2.97% | 1,900,758 |
| Aug 8, 2025 | 70.05 | 74.75 | 67.20 | 74.00 | - | 5.64% | 3,238,710 |
| Aug 7, 2025 | 75.85 | 77.00 | 68.65 | 70.05 | - | -7.59% | 5,801,470 |
| Aug 6, 2025 | 80.15 | 80.50 | 75.80 | 75.80 | - | -5.37% | 2,436,907 |
| Aug 5, 2025 | 80.10 | 83.10 | 77.55 | 80.10 | - | - | 2,992,033 |
| Aug 4, 2025 | 83.10 | 84.55 | 78.95 | 80.10 | - | -3.61% | 3,014,090 |
| Aug 1, 2025 | 81.40 | 85.00 | 81.35 | 83.10 | - | 2.59% | 2,693,919 |
| Jul 31, 2025 | 74.85 | 81.00 | 73.75 | 81.00 | - | 8.29% | 3,439,315 |
| Jul 30, 2025 | 72.00 | 76.75 | 70.00 | 74.80 | - | 3.67% | 4,128,741 |
| Jul 29, 2025 | 75.15 | 78.00 | 71.85 | 72.15 | - | -3.99% | 4,491,238 |
| Jul 28, 2025 | 69.95 | 75.60 | 66.50 | 75.15 | - | 7.43% | 6,564,923 |
| Jul 25, 2025 | 64.65 | 70.90 | 62.55 | 69.95 | - | 8.20% | 7,113,834 |
| Jul 24, 2025 | 57.00 | 64.65 | 54.20 | 64.65 | - | 9.95% | 7,854,122 |
| Jul 23, 2025 | 61.00 | 63.60 | 56.90 | 58.80 | - | -0.08% | 34,820,398 |
| Jul 22, 2025 | 58.85 | 58.85 | 53.55 | 58.85 | - | 10.00% | 28,846,863 |
| Jul 21, 2025 | 51.50 | 53.50 | 51.25 | 53.50 | - | 9.99% | 5,170,585 |
| Jul 18, 2025 | 46.60 | 48.64 | 46.34 | 48.64 | - | 10.00% | 13,359,578 |
| Jul 17, 2025 | 40.36 | 44.22 | 39.90 | 44.22 | - | 10.00% | 10,995,145 |
| Jul 16, 2025 | 40.10 | 42.24 | 39.54 | 40.20 | - | 0.25% | 7,344,911 |
| Jul 14, 2025 | 40.90 | 41.42 | 39.50 | 40.10 | - | -2.29% | 7,861,382 |
| Jul 11, 2025 | 36.50 | 42.90 | 36.50 | 41.04 | - | 1.23% | 30,532,451 |
| Jul 10, 2025 | 45.04 | 45.12 | 40.54 | 40.54 | - | -9.99% | 11,881,543 |
| Jul 9, 2025 | 45.98 | 46.10 | 44.56 | 45.04 | - | -1.31% | 5,279,032 |
| Jul 8, 2025 | 47.80 | 48.44 | 45.64 | 45.64 | - | -3.92% | 7,755,066 |
| Jul 7, 2025 | 46.98 | 48.46 | 46.10 | 47.50 | - | 0.64% | 6,381,394 |
| Jul 4, 2025 | 47.00 | 47.82 | 45.90 | 47.20 | - | 1.29% | 9,561,912 |
| Jul 3, 2025 | 43.38 | 46.60 | 43.00 | 46.60 | - | 9.18% | 10,801,045 |
| Jul 2, 2025 | 42.62 | 43.20 | 41.80 | 42.68 | - | 0.33% | 6,805,320 |
| Jul 1, 2025 | 42.82 | 43.68 | 42.22 | 42.54 | - | -0.28% | 8,095,106 |
| Jun 30, 2025 | 42.80 | 43.32 | 41.52 | 42.66 | - | -0.74% | 8,408,071 |
| Jun 27, 2025 | 45.12 | 45.72 | 42.98 | 42.98 | - | -4.49% | 8,257,810 |
| Jun 26, 2025 | 44.62 | 45.86 | 44.50 | 45.00 | - | 1.12% | 7,297,176 |
| Jun 25, 2025 | 44.20 | 46.20 | 43.94 | 44.50 | - | 1.64% | 10,052,961 |