Emek Elektrik Endustrisi Anonim Sirketi (IST:EMKEL)
Turkey · Delayed Price · Currency is TRY 7.68
+0.69 (9.87%)
At close: Oct 9, 2026
IST:EMKEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.00 | 7.68 | 6.99 | 7.68 | 7.68 | 9.87% | 2,533,549 |
| Oct 8, 2026 | 7.12 | 7.18 | 6.86 | 6.99 | 6.99 | -1.41% | 2,166,637 |
| Oct 7, 2026 | 7.37 | 7.48 | 7.07 | 7.09 | 7.09 | -3.80% | 1,964,435 |
| Oct 6, 2026 | 7.50 | 7.62 | 7.32 | 7.37 | 7.37 | -1.73% | 1,850,859 |
| Oct 5, 2026 | 8.00 | 8.19 | 7.24 | 7.50 | 7.50 | -4.94% | 4,478,942 |
| Oct 2, 2026 | 7.91 | 8.01 | 7.76 | 7.89 | 7.89 | -0.25% | 2,591,744 |
| Oct 1, 2026 | 7.66 | 8.09 | 7.65 | 7.91 | 7.91 | 3.13% | 2,671,335 |
| Sep 30, 2026 | 7.80 | 7.80 | 7.52 | 7.67 | 7.67 | -1.29% | 1,477,763 |
| Sep 29, 2026 | 7.94 | 7.94 | 7.67 | 7.77 | 7.77 | -2.14% | 2,547,651 |
| Sep 28, 2026 | 8.26 | 8.26 | 7.70 | 7.94 | 7.94 | -5.02% | 2,256,334 |
| Sep 25, 2026 | 8.20 | 8.54 | 8.20 | 8.36 | 8.36 | 0.48% | 2,961,576 |
| Sep 24, 2026 | 8.40 | 8.62 | 8.29 | 8.32 | 8.32 | -3.37% | 3,548,609 |
| Sep 23, 2026 | 8.89 | 9.13 | 8.45 | 8.61 | 8.61 | -2.49% | 3,120,542 |
| Sep 22, 2026 | 8.22 | 9.13 | 8.22 | 8.83 | 8.83 | -3.29% | 8,530,876 |
| Sep 21, 2026 | 9.91 | 9.94 | 9.13 | 9.13 | 9.13 | -9.96% | 2,277,897 |
| Sep 18, 2026 | 10.59 | 10.64 | 10.00 | 10.14 | 10.14 | -4.25% | 2,480,024 |
| Sep 17, 2026 | 11.36 | 11.40 | 10.28 | 10.59 | 10.59 | -5.78% | 5,043,995 |
| Sep 16, 2026 | 12.01 | 12.03 | 10.81 | 11.24 | 11.24 | -6.41% | 4,057,002 |
| Sep 15, 2026 | 12.28 | 12.40 | 11.95 | 12.01 | 12.01 | -2.20% | 2,139,762 |
| Sep 14, 2026 | 12.94 | 12.94 | 12.22 | 12.28 | 12.28 | -5.10% | 2,297,485 |
| Sep 11, 2026 | 13.03 | 13.10 | 12.86 | 12.94 | 12.94 | -0.69% | 2,312,692 |
| Sep 10, 2026 | 12.92 | 13.27 | 12.86 | 13.03 | 13.03 | 1.09% | 4,197,023 |
| Sep 9, 2026 | 13.11 | 13.12 | 12.82 | 12.89 | 12.89 | -1.75% | 4,581,775 |
| Sep 8, 2026 | 12.95 | 13.27 | 12.90 | 13.12 | 13.12 | 1.00% | 3,111,688 |
| Sep 7, 2026 | 12.90 | 13.21 | 12.80 | 12.99 | 12.99 | 0.70% | 3,236,151 |
| Sep 4, 2026 | 13.20 | 13.21 | 12.65 | 12.90 | 12.90 | -2.27% | 3,664,616 |
| Sep 3, 2026 | 13.95 | 14.42 | 13.10 | 13.20 | 13.20 | -5.31% | 6,228,168 |
| Sep 2, 2026 | 14.30 | 14.32 | 13.94 | 13.94 | 13.94 | -2.92% | 2,639,920 |
| Sep 1, 2026 | 14.70 | 14.80 | 14.29 | 14.36 | 14.36 | -2.31% | 3,121,499 |
| Aug 31, 2026 | 15.29 | 15.35 | 14.62 | 14.70 | 14.70 | -3.80% | 3,076,570 |
| Aug 28, 2026 | 15.21 | 15.90 | 15.15 | 15.28 | 15.28 | 0.53% | 6,648,682 |
| Aug 27, 2026 | 15.45 | 15.70 | 14.70 | 15.20 | 15.20 | -1.49% | 3,129,904 |
| Aug 26, 2026 | 15.46 | 15.77 | 15.37 | 15.43 | 15.43 | -0.19% | 2,812,906 |
| Aug 25, 2026 | 15.60 | 15.87 | 15.43 | 15.46 | 15.46 | -0.71% | 2,946,412 |
| Aug 24, 2026 | 15.51 | 15.76 | 15.51 | 15.57 | 15.57 | 0.45% | 2,904,270 |
| Aug 21, 2026 | 15.80 | 15.97 | 15.31 | 15.50 | 15.50 | -1.90% | 5,196,122 |
| Aug 20, 2026 | 16.43 | 16.55 | 15.74 | 15.80 | 15.80 | -3.78% | 7,370,926 |
| Aug 19, 2026 | 17.30 | 17.41 | 16.04 | 16.42 | 16.42 | -4.98% | 13,344,154 |
| Aug 18, 2026 | 17.78 | 17.80 | 17.23 | 17.28 | 17.28 | -2.59% | 3,659,197 |
| Aug 17, 2026 | 18.01 | 18.19 | 17.69 | 17.74 | 17.74 | -1.50% | 2,686,511 |
| Aug 14, 2026 | 17.70 | 18.10 | 17.64 | 18.01 | 18.01 | 2.16% | 3,833,956 |
| Aug 13, 2026 | 17.80 | 17.85 | 17.43 | 17.63 | 17.63 | -0.62% | 3,064,182 |
| Aug 12, 2026 | 18.00 | 18.07 | 17.67 | 17.74 | 17.74 | -0.95% | 4,103,676 |
| Aug 11, 2026 | 18.30 | 18.31 | 17.90 | 17.91 | 17.91 | -2.02% | 2,517,836 |
| Aug 10, 2026 | 18.82 | 19.14 | 18.25 | 18.28 | 18.28 | -2.25% | 4,102,041 |
| Aug 7, 2026 | 18.31 | 19.20 | 18.31 | 18.70 | 18.70 | 2.24% | 5,276,110 |
| Aug 6, 2026 | 18.36 | 18.62 | 18.25 | 18.29 | 18.29 | -0.38% | 2,206,034 |
| Aug 5, 2026 | 18.30 | 18.68 | 18.16 | 18.36 | 18.36 | 0.33% | 3,361,009 |
| Aug 4, 2026 | 18.31 | 18.56 | 18.28 | 18.30 | 18.30 | -0.05% | 2,905,067 |
| Aug 3, 2026 | 18.46 | 19.10 | 18.12 | 18.31 | 18.31 | -0.27% | 4,383,720 |