Eminis Ambalaj Sanayi ve Ticaret A.S. (IST:EMNIS)
Turkey · Delayed Price · Currency is TRY 150.00
+0.10 (0.07%)
At close: Sep 3, 2026
IST:EMNIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 149.90 | 150.00 | 149.90 | 150.00 | 150.00 | 0.07% | 5,540 |
| Sep 2, 2026 | 149.90 | 149.90 | 148.80 | 149.90 | 149.90 | -0.73% | 8,956 |
| Sep 1, 2026 | 153.50 | 153.50 | 151.00 | 151.00 | 151.00 | -1.95% | 5,971 |
| Aug 31, 2026 | 154.00 | 154.00 | 153.80 | 154.00 | 154.00 | - | 7,669 |
| Aug 28, 2026 | 153.90 | 154.00 | 153.90 | 154.00 | 154.00 | 0.06% | 9,565 |
| Aug 27, 2026 | 154.00 | 154.00 | 149.50 | 153.90 | 153.90 | -1.35% | 20,979 |
| Aug 26, 2026 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | -1.27% | 3,917 |
| Aug 25, 2026 | 158.40 | 158.40 | 158.00 | 158.00 | 158.00 | -0.63% | 4,683 |
| Aug 24, 2026 | 159.00 | 159.00 | 157.90 | 159.00 | 159.00 | -0.31% | 3,900 |
| Aug 21, 2026 | 159.90 | 159.90 | 159.50 | 159.50 | 159.50 | -0.31% | 4,213 |
| Aug 20, 2026 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 0.82% | 2,184 |
| Aug 19, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | -0.81% | 4,020 |
| Aug 18, 2026 | 164.70 | 164.70 | 158.20 | 160.00 | 160.00 | -3.21% | 5,490 |
| Aug 17, 2026 | 166.00 | 166.00 | 162.00 | 165.30 | 165.30 | -0.42% | 5,620 |
| Aug 14, 2026 | 158.00 | 166.70 | 158.00 | 166.00 | 166.00 | 3.69% | 5,957 |
| Aug 13, 2026 | 163.00 | 163.00 | 159.80 | 160.10 | 160.10 | -1.78% | 9,791 |
| Aug 12, 2026 | 165.50 | 165.50 | 163.00 | 163.00 | 163.00 | -1.87% | 5,952 |
| Aug 11, 2026 | 166.90 | 166.90 | 166.10 | 166.10 | 166.10 | -2.01% | 13,222 |
| Aug 10, 2026 | 166.00 | 169.50 | 166.00 | 169.50 | 169.50 | 5.34% | 13,188 |
| Aug 7, 2026 | 163.40 | 163.40 | 160.00 | 160.90 | 160.90 | -1.29% | 5,397 |
| Aug 6, 2026 | 170.00 | 170.00 | 162.00 | 163.00 | 163.00 | -1.15% | 3,202 |
| Aug 5, 2026 | 172.30 | 172.30 | 164.90 | 164.90 | 164.90 | -4.13% | 8,163 |
| Aug 4, 2026 | 166.60 | 172.00 | 166.60 | 172.00 | 172.00 | 3.99% | 13,086 |
| Aug 3, 2026 | 163.00 | 165.40 | 163.00 | 165.40 | 165.40 | 6.85% | 15,276 |
| Jul 31, 2026 | 152.10 | 154.80 | 151.80 | 154.80 | 154.80 | 5.59% | 4,585 |
| Jul 30, 2026 | 154.00 | 154.00 | 146.60 | 146.60 | 146.60 | -4.81% | 4,474 |
| Jul 29, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -1.28% | 3,745 |
| Jul 28, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | -1.27% | 2,441 |
| Jul 27, 2026 | 160.70 | 160.70 | 158.00 | 158.00 | 158.00 | -3.30% | 7,671 |
| Jul 24, 2026 | 159.00 | 169.80 | 159.00 | 163.40 | 163.40 | 5.69% | 10,370 |
| Jul 23, 2026 | 153.00 | 154.70 | 153.00 | 154.60 | 154.60 | 1.05% | 4,692 |
| Jul 22, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 0.33% | 4,268 |
| Jul 21, 2026 | 151.50 | 153.00 | 151.50 | 152.50 | 152.50 | -0.46% | 5,371 |
| Jul 20, 2026 | 155.00 | 155.00 | 153.20 | 153.20 | 153.20 | -1.98% | 3,915 |
| Jul 17, 2026 | 162.20 | 162.20 | 156.30 | 156.30 | 156.30 | -2.31% | 4,536 |
| Jul 16, 2026 | 151.50 | 160.00 | 151.50 | 160.00 | 160.00 | 4.92% | 15,842 |
| Jul 14, 2026 | 154.40 | 154.40 | 152.00 | 152.50 | 152.50 | 1.73% | 2,905 |
| Jul 13, 2026 | 149.60 | 150.00 | 149.60 | 149.90 | 149.90 | 0.20% | 5,691 |
| Jul 10, 2026 | 149.50 | 149.60 | 149.50 | 149.60 | 149.60 | 0.20% | 3,847 |
| Jul 9, 2026 | 154.00 | 154.00 | 149.30 | 149.30 | 149.30 | -1.13% | 7,540 |
| Jul 8, 2026 | 154.80 | 154.80 | 151.00 | 151.00 | 151.00 | -2.77% | 6,383 |
| Jul 7, 2026 | 157.00 | 157.00 | 154.00 | 155.30 | 155.30 | -1.02% | 6,790 |
| Jul 6, 2026 | 165.00 | 165.00 | 156.90 | 156.90 | 156.90 | - | 6,035 |
| Jul 3, 2026 | 156.90 | 156.90 | 156.60 | 156.90 | 156.90 | -0.06% | 4,646 |
| Jul 2, 2026 | 157.50 | 157.50 | 156.10 | 157.00 | 157.00 | 1.29% | 4,623 |
| Jul 1, 2026 | 153.80 | 155.00 | 153.80 | 155.00 | 155.00 | 0.65% | 4,458 |
| Jun 30, 2026 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | -0.65% | 8,394 |
| Jun 29, 2026 | 155.50 | 155.50 | 154.00 | 155.00 | 155.00 | -0.19% | 4,906 |
| Jun 26, 2026 | 159.50 | 159.50 | 155.30 | 155.30 | 155.30 | 0.13% | 2,365 |
| Jun 25, 2026 | 158.00 | 158.00 | 155.10 | 155.10 | 155.10 | -1.21% | 2,801 |