Eminis Ambalaj Sanayi ve Ticaret A.S. (IST:EMNIS)
Turkey · Delayed Price · Currency is TRY 139.50
-0.50 (-0.36%)
At close: Nov 13, 2026
IST:EMNIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 144.00 | 144.00 | 139.50 | 139.50 | 139.50 | -0.36% | 2,010 |
| Nov 12, 2026 | 141.00 | 141.00 | 137.30 | 140.00 | 140.00 | - | 1,413 |
| Nov 11, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | -0.64% | 2,093 |
| Nov 10, 2026 | 144.00 | 144.00 | 140.90 | 140.90 | 140.90 | -2.08% | 3,789 |
| Nov 9, 2026 | 139.30 | 148.30 | 139.30 | 143.90 | 143.90 | 3.82% | 6,526 |
| Nov 6, 2026 | 142.90 | 142.90 | 138.60 | 138.60 | 138.60 | -3.48% | 7,026 |
| Nov 5, 2026 | 149.00 | 149.00 | 143.60 | 143.60 | 143.60 | 0.98% | 10,820 |
| Nov 4, 2026 | 134.10 | 142.20 | 134.10 | 142.20 | 142.20 | 6.04% | 4,288 |
| Nov 3, 2026 | 135.00 | 135.00 | 130.00 | 134.10 | 134.10 | 3.15% | 2,404 |
| Nov 2, 2026 | 130.00 | 130.00 | 126.50 | 130.00 | 130.00 | 0.23% | 10,095 |
| Oct 30, 2026 | 134.10 | 134.10 | 129.70 | 129.70 | 129.70 | -0.15% | 5,908 |
| Oct 28, 2026 | 135.00 | 135.00 | 129.90 | 129.90 | 129.90 | - | 835 |
| Oct 27, 2026 | 128.00 | 129.90 | 126.00 | 129.90 | 129.90 | 7.36% | 1,642 |
| Oct 26, 2026 | 121.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.51% | 1,823 |
| Oct 23, 2026 | 112.50 | 120.00 | 110.00 | 119.20 | 119.20 | 5.96% | 12,342 |
| Oct 22, 2026 | 127.00 | 127.00 | 112.50 | 112.50 | 112.50 | -10.00% | 7,612 |
| Oct 21, 2026 | 129.30 | 129.30 | 125.00 | 125.00 | 125.00 | -5.52% | 6,441 |
| Oct 20, 2026 | 126.80 | 132.30 | 126.80 | 132.30 | 132.30 | 1.85% | 3,958 |
| Oct 19, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - | 2,660 |
| Oct 16, 2026 | 129.90 | 129.90 | 127.20 | 129.90 | 129.90 | -0.15% | 2,493 |
| Oct 15, 2026 | 130.00 | 133.00 | 130.00 | 130.10 | 130.10 | - | 2,043 |
| Oct 14, 2026 | 127.00 | 130.30 | 127.00 | 130.10 | 130.10 | -0.23% | 1,693 |
| Oct 13, 2026 | 129.00 | 130.40 | 126.50 | 130.40 | 130.40 | 1.09% | 2,815 |
| Oct 12, 2026 | 130.50 | 130.50 | 129.00 | 129.00 | 129.00 | -1.15% | 4,411 |
| Oct 9, 2026 | 133.50 | 133.50 | 130.50 | 130.50 | 130.50 | -2.54% | 1,653 |
| Oct 8, 2026 | 126.00 | 135.00 | 126.00 | 133.90 | 133.90 | 6.27% | 7,201 |
| Oct 7, 2026 | 129.50 | 129.50 | 126.00 | 126.00 | 126.00 | -2.70% | 1,932 |
| Oct 6, 2026 | 133.80 | 133.80 | 127.00 | 129.50 | 129.50 | -3.36% | 4,041 |
| Oct 5, 2026 | 128.70 | 134.00 | 128.70 | 134.00 | 134.00 | 3.24% | 3,160 |
| Oct 2, 2026 | 129.00 | 129.80 | 129.00 | 129.80 | 129.80 | -0.31% | 4,319 |
| Oct 1, 2026 | 130.20 | 130.20 | 124.90 | 130.20 | 130.20 | 9.97% | 3,799 |
| Sep 30, 2026 | 114.90 | 118.40 | 114.90 | 118.40 | 118.40 | 0.77% | 24,916 |
| Sep 29, 2026 | 129.50 | 129.50 | 117.50 | 117.50 | 117.50 | -9.96% | 11,525 |
| Sep 28, 2026 | 140.40 | 140.40 | 130.50 | 130.50 | 130.50 | -6.79% | 4,727 |
| Sep 25, 2026 | 141.00 | 141.00 | 139.50 | 140.00 | 140.00 | -2.78% | 4,876 |
| Sep 24, 2026 | 144.50 | 144.60 | 144.00 | 144.00 | 144.00 | 0.21% | 6,965 |
| Sep 23, 2026 | 135.10 | 143.70 | 135.10 | 143.70 | 143.70 | 3.16% | 7,715 |
| Sep 22, 2026 | 136.00 | 142.00 | 136.00 | 139.30 | 139.30 | 3.19% | 6,798 |
| Sep 21, 2026 | 131.60 | 135.00 | 130.00 | 135.00 | 135.00 | 3.45% | 14,271 |
| Sep 18, 2026 | 145.00 | 145.00 | 130.50 | 130.50 | 130.50 | -10.00% | 17,957 |
| Sep 17, 2026 | 148.90 | 148.90 | 145.00 | 145.00 | 145.00 | -2.68% | 5,377 |
| Sep 16, 2026 | 153.80 | 153.80 | 149.00 | 149.00 | 149.00 | -1.26% | 7,058 |
| Sep 15, 2026 | 151.10 | 151.20 | 150.00 | 150.90 | 150.90 | -2.01% | 8,367 |
| Sep 14, 2026 | 157.90 | 157.90 | 154.00 | 154.00 | 154.00 | 0.33% | 3,786 |
| Sep 11, 2026 | 154.10 | 154.10 | 152.00 | 153.50 | 153.50 | -0.97% | 5,945 |
| Sep 10, 2026 | 157.70 | 157.70 | 155.00 | 155.00 | 155.00 | -1.71% | 3,466 |
| Sep 9, 2026 | 157.70 | 157.70 | 157.00 | 157.70 | 157.70 | - | 1,837 |
| Sep 8, 2026 | 160.50 | 160.50 | 157.70 | 157.70 | 157.70 | -1.44% | 2,935 |
| Sep 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2.70% | 7,490 |
| Sep 4, 2026 | 151.00 | 155.80 | 151.00 | 155.80 | 155.80 | 3.87% | 6,690 |