Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi (IST:EKSUN)
Turkey
· Delayed Price · Currency is TRY 5.57
+0.28 (5.29%)
Last updated: Mar 9, 2026, 3:31 PM GMT+3
IST:EKSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.27 | 5.70 | 5.22 | 5.58 | - | 5.48% | 6,452,649 |
| Mar 6, 2026 | 5.39 | 5.40 | 5.21 | 5.29 | 5.29 | -0.75% | 1,846,308 |
| Mar 5, 2026 | 5.24 | 5.36 | 5.24 | 5.33 | 5.33 | 1.91% | 1,514,349 |
| Mar 4, 2026 | 5.13 | 5.31 | 5.12 | 5.23 | 5.23 | 2.15% | 2,975,877 |
| Mar 3, 2026 | 5.10 | 5.25 | 5.10 | 5.12 | 5.12 | -0.39% | 2,579,745 |
| Mar 2, 2026 | 4.90 | 5.22 | 4.88 | 5.14 | 5.14 | -4.46% | 4,019,454 |
| Feb 27, 2026 | 5.48 | 5.50 | 5.30 | 5.38 | 5.38 | -1.47% | 2,850,086 |
| Feb 26, 2026 | 5.47 | 5.55 | 5.40 | 5.46 | 5.46 | -1.09% | 2,663,697 |
| Feb 25, 2026 | 5.71 | 5.72 | 5.51 | 5.52 | 5.52 | -3.33% | 3,034,930 |
| Feb 24, 2026 | 5.74 | 5.81 | 5.69 | 5.71 | 5.71 | -0.70% | 2,438,853 |
| Feb 23, 2026 | 5.80 | 5.92 | 5.73 | 5.75 | 5.75 | - | 3,404,415 |
| Feb 20, 2026 | 5.71 | 5.80 | 5.69 | 5.75 | 5.75 | 0.88% | 2,564,295 |
| Feb 19, 2026 | 6.05 | 6.05 | 5.65 | 5.70 | 5.70 | -5.00% | 4,792,306 |
| Feb 18, 2026 | 6.11 | 6.17 | 5.98 | 6.00 | 6.00 | -1.80% | 7,371,559 |
| Feb 17, 2026 | 6.11 | 6.18 | 6.06 | 6.11 | 6.11 | -0.16% | 5,101,803 |
| Feb 16, 2026 | 6.10 | 6.20 | 6.08 | 6.12 | 6.12 | 1.49% | 6,038,610 |
| Feb 13, 2026 | 5.82 | 6.15 | 5.82 | 6.03 | 6.03 | 3.43% | 10,219,200 |
| Feb 12, 2026 | 5.75 | 5.92 | 5.75 | 5.83 | 5.83 | 1.75% | 4,520,628 |
| Feb 11, 2026 | 5.72 | 5.75 | 5.66 | 5.73 | 5.73 | - | 6,247,362 |
| Feb 10, 2026 | 5.77 | 5.81 | 5.72 | 5.73 | 5.73 | -0.35% | 4,210,786 |
| Feb 9, 2026 | 5.68 | 5.81 | 5.68 | 5.75 | 5.75 | 1.23% | 4,385,196 |
| Feb 6, 2026 | 5.75 | 5.78 | 5.59 | 5.68 | 5.68 | -1.73% | 5,367,249 |
| Feb 5, 2026 | 5.86 | 5.89 | 5.78 | 5.78 | 5.78 | -1.37% | 3,510,471 |
| Feb 4, 2026 | 5.96 | 5.97 | 5.85 | 5.86 | 5.86 | -1.18% | 3,966,461 |
| Feb 3, 2026 | 5.90 | 5.99 | 5.86 | 5.93 | 5.93 | 0.51% | 6,659,807 |
| Feb 2, 2026 | 5.87 | 5.96 | 5.78 | 5.90 | 5.90 | 0.51% | 4,620,847 |
| Jan 30, 2026 | 5.88 | 5.93 | 5.82 | 5.87 | 5.87 | -0.17% | 5,686,754 |
| Jan 29, 2026 | 6.04 | 6.10 | 5.88 | 5.88 | 5.88 | -2.65% | 6,876,817 |
| Jan 28, 2026 | 5.98 | 6.13 | 5.90 | 6.04 | 6.04 | 1.00% | 11,849,280 |
| Jan 27, 2026 | 5.86 | 6.05 | 5.75 | 5.98 | 5.98 | 2.05% | 13,155,670 |
| Jan 26, 2026 | 5.77 | 6.10 | 5.72 | 5.86 | 5.86 | 1.21% | 14,918,020 |
| Jan 23, 2026 | 5.85 | 5.86 | 5.76 | 5.79 | 5.79 | -0.52% | 3,800,005 |
| Jan 22, 2026 | 5.69 | 5.85 | 5.68 | 5.82 | 5.82 | 3.19% | 4,589,357 |
| Jan 21, 2026 | 5.82 | 5.82 | 5.59 | 5.64 | 5.64 | -1.74% | 4,814,822 |
| Jan 20, 2026 | 6.04 | 6.04 | 5.70 | 5.74 | 5.74 | -4.01% | 6,410,161 |
| Jan 19, 2026 | 5.84 | 6.12 | 5.77 | 5.98 | 5.98 | 3.64% | 14,844,860 |
| Jan 16, 2026 | 5.62 | 5.98 | 5.49 | 5.77 | 5.77 | 4.15% | 8,070,528 |
| Jan 15, 2026 | 5.38 | 5.55 | 5.31 | 5.54 | 5.54 | 2.59% | 3,025,206 |
| Jan 14, 2026 | 5.47 | 5.47 | 5.37 | 5.40 | 5.40 | -0.92% | 2,463,725 |
| Jan 13, 2026 | 5.43 | 5.48 | 5.40 | 5.45 | 5.45 | 0.37% | 1,505,631 |
| Jan 12, 2026 | 5.36 | 5.49 | 5.35 | 5.43 | 5.43 | 1.31% | 3,174,794 |
| Jan 9, 2026 | 5.36 | 5.43 | 5.32 | 5.36 | 5.36 | -0.37% | 1,680,238 |
| Jan 8, 2026 | 5.31 | 5.38 | 5.22 | 5.38 | 5.38 | 1.32% | 1,656,120 |
| Jan 7, 2026 | 5.38 | 5.40 | 5.27 | 5.31 | 5.31 | -1.30% | 1,580,335 |
| Jan 6, 2026 | 5.34 | 5.38 | 5.31 | 5.38 | 5.38 | 0.75% | 1,571,957 |
| Jan 5, 2026 | 5.42 | 5.45 | 5.30 | 5.34 | 5.34 | -1.48% | 1,905,164 |
| Jan 2, 2026 | 5.28 | 5.45 | 5.28 | 5.42 | 5.42 | 2.65% | 1,839,016 |
| Dec 31, 2025 | 5.28 | 5.35 | 5.25 | 5.28 | 5.28 | 0.19% | 1,224,426 |
| Dec 30, 2025 | 5.17 | 5.30 | 5.17 | 5.27 | 5.27 | 1.93% | 1,168,070 |
| Dec 29, 2025 | 5.37 | 5.40 | 5.17 | 5.17 | 5.17 | -2.27% | 2,502,085 |
| Dec 26, 2025 | 5.30 | 5.35 | 5.26 | 5.29 | 5.29 | - | 2,191,497 |
| Dec 25, 2025 | 5.29 | 5.33 | 5.26 | 5.29 | 5.29 | 0.19% | 1,129,055 |
| Dec 24, 2025 | 5.32 | 5.33 | 5.25 | 5.28 | 5.28 | -0.75% | 2,212,952 |
| Dec 23, 2025 | 5.34 | 5.43 | 5.28 | 5.32 | 5.32 | -0.56% | 2,746,324 |
| Dec 22, 2025 | 5.48 | 5.52 | 5.33 | 5.35 | 5.35 | -2.37% | 2,054,542 |
| Dec 19, 2025 | 5.51 | 5.52 | 5.44 | 5.48 | 5.48 | -0.54% | 2,367,359 |
| Dec 18, 2025 | 5.64 | 5.64 | 5.49 | 5.51 | 5.51 | -1.61% | 4,431,724 |
| Dec 17, 2025 | 5.60 | 5.66 | 5.59 | 5.60 | 5.60 | - | 1,600,447 |
| Dec 16, 2025 | 5.61 | 5.66 | 5.59 | 5.60 | 5.60 | -0.18% | 1,572,485 |
| Dec 15, 2025 | 5.74 | 5.75 | 5.59 | 5.61 | 5.61 | -1.75% | 1,658,613 |
| Dec 12, 2025 | 5.83 | 5.84 | 5.66 | 5.71 | 5.71 | -1.89% | 1,888,978 |
| Dec 11, 2025 | 5.60 | 5.82 | 5.60 | 5.82 | 5.82 | 3.93% | 2,725,251 |
| Dec 10, 2025 | 5.62 | 5.67 | 5.59 | 5.60 | 5.60 | -0.36% | 1,264,577 |
| Dec 9, 2025 | 5.66 | 5.69 | 5.58 | 5.62 | 5.62 | 0.54% | 1,047,715 |
| Dec 8, 2025 | 5.54 | 5.66 | 5.54 | 5.59 | 5.59 | 1.08% | 966,359 |
| Dec 5, 2025 | 5.53 | 5.58 | 5.49 | 5.53 | 5.53 | 0.18% | 2,246,065 |
| Dec 4, 2025 | 5.61 | 5.67 | 5.51 | 5.52 | 5.52 | -1.60% | 2,001,773 |
| Dec 3, 2025 | 5.65 | 5.73 | 5.61 | 5.61 | 5.61 | -0.71% | 1,669,283 |
| Dec 2, 2025 | 5.66 | 5.74 | 5.64 | 5.65 | 5.65 | -0.35% | 1,394,423 |
| Dec 1, 2025 | 5.57 | 5.77 | 5.56 | 5.67 | 5.67 | 1.98% | 2,009,248 |
| Nov 28, 2025 | 5.53 | 5.58 | 5.51 | 5.56 | 5.56 | 0.72% | 876,299 |
| Nov 27, 2025 | 5.58 | 5.62 | 5.51 | 5.52 | 5.52 | -0.72% | 1,717,574 |
| Nov 26, 2025 | 5.66 | 5.69 | 5.55 | 5.56 | 5.56 | -1.59% | 1,254,981 |
| Nov 25, 2025 | 5.78 | 5.83 | 5.65 | 5.65 | 5.65 | -2.25% | 1,288,192 |
| Nov 24, 2025 | 5.67 | 5.79 | 5.60 | 5.78 | 5.78 | 1.23% | 1,084,768 |
| Nov 21, 2025 | 5.80 | 5.81 | 5.67 | 5.71 | 5.71 | -1.55% | 1,078,308 |
| Nov 20, 2025 | 5.71 | 5.83 | 5.67 | 5.80 | 5.80 | 2.11% | 2,048,308 |
| Nov 19, 2025 | 5.72 | 5.76 | 5.65 | 5.68 | 5.68 | -0.70% | 1,736,335 |
| Nov 18, 2025 | 5.77 | 5.80 | 5.67 | 5.72 | 5.72 | -0.87% | 864,747 |
| Nov 17, 2025 | 5.55 | 5.80 | 5.55 | 5.77 | 5.77 | 4.15% | 2,412,997 |
| Nov 14, 2025 | 5.65 | 5.69 | 5.49 | 5.54 | 5.54 | -2.29% | 2,849,846 |
| Nov 13, 2025 | 5.88 | 5.93 | 5.67 | 5.67 | 5.67 | -3.57% | 3,191,633 |
| Nov 12, 2025 | 5.98 | 6.00 | 5.87 | 5.88 | 5.88 | -1.18% | 1,895,091 |
| Nov 11, 2025 | 6.06 | 6.08 | 5.84 | 5.95 | 5.95 | -2.14% | 2,704,076 |
| Nov 10, 2025 | 6.21 | 6.22 | 6.08 | 6.08 | 6.08 | -1.62% | 1,765,186 |
| Nov 7, 2025 | 6.30 | 6.33 | 6.15 | 6.18 | 6.18 | -1.90% | 2,234,601 |
| Nov 6, 2025 | 6.51 | 6.51 | 6.30 | 6.30 | 6.30 | -2.78% | 2,792,348 |
| Nov 5, 2025 | 6.45 | 6.52 | 6.36 | 6.48 | 6.48 | 0.93% | 1,915,714 |
| Nov 4, 2025 | 6.52 | 6.52 | 6.39 | 6.42 | 6.42 | -1.68% | 1,824,606 |
| Nov 3, 2025 | 6.56 | 6.62 | 6.51 | 6.53 | 6.53 | 0.46% | 2,240,016 |
| Oct 31, 2025 | 6.36 | 6.51 | 6.32 | 6.50 | 6.50 | 2.20% | 2,459,605 |
| Oct 30, 2025 | 6.42 | 6.50 | 6.33 | 6.36 | 6.36 | -0.93% | 2,179,880 |
| Oct 28, 2025 | 6.45 | 6.45 | 6.36 | 6.42 | 6.42 | 0.16% | 782,516 |
| Oct 27, 2025 | 6.32 | 6.46 | 6.22 | 6.41 | 6.41 | 1.75% | 2,390,038 |
| Oct 24, 2025 | 6.11 | 6.34 | 6.11 | 6.30 | 6.30 | 3.28% | 3,214,723 |
| Oct 23, 2025 | 6.13 | 6.14 | 6.03 | 6.10 | 6.10 | -0.16% | 2,405,668 |
| Oct 22, 2025 | 6.11 | 6.19 | 6.06 | 6.11 | 6.11 | 0.33% | 1,376,830 |
| Oct 21, 2025 | 6.06 | 6.16 | 5.99 | 6.09 | 6.09 | 0.83% | 2,413,456 |
| Oct 20, 2025 | 6.10 | 6.13 | 5.99 | 6.04 | 6.04 | -0.82% | 2,133,245 |
| Oct 17, 2025 | 6.16 | 6.19 | 6.00 | 6.09 | 6.09 | -1.62% | 2,225,556 |