Skip to main content
Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi (IST:EKSUN)
Turkey flag Turkey · Delayed Price · Currency is TRY
5.53
+0.01 (0.18%)
At close: Dec 5, 2025

IST:EKSUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.535.585.495.535.530.18%2,246,065
Dec 4, 20255.615.675.515.525.52-1.60%2,001,773
Dec 3, 20255.655.735.615.615.61-0.71%1,669,283
Dec 2, 20255.665.745.645.655.65-0.35%1,394,423
Dec 1, 20255.575.775.565.675.671.98%2,009,248
Nov 28, 20255.535.585.515.565.560.72%876,299
Nov 27, 20255.585.625.515.525.52-0.72%1,717,574
Nov 26, 20255.665.695.555.565.56-1.59%1,254,981
Nov 25, 20255.785.835.655.655.65-2.25%1,288,192
Nov 24, 20255.675.795.605.785.781.23%1,084,768
Nov 21, 20255.805.815.675.715.71-1.55%1,078,308
Nov 20, 20255.715.835.675.805.802.11%2,048,308
Nov 19, 20255.725.765.655.685.68-0.70%1,736,335
Nov 18, 20255.775.805.675.725.72-0.87%864,747
Nov 17, 20255.555.805.555.775.774.15%2,412,997
Nov 14, 20255.655.695.495.545.54-2.29%2,849,846
Nov 13, 20255.885.935.675.675.67-3.57%3,191,633
Nov 12, 20255.986.005.875.885.88-1.18%1,895,091
Nov 11, 20256.066.085.845.955.95-2.14%2,704,076
Nov 10, 20256.216.226.086.086.08-1.62%1,765,186
Nov 7, 20256.306.336.156.186.18-1.90%2,234,601
Nov 6, 20256.516.516.306.306.30-2.78%2,792,348
Nov 5, 20256.456.526.366.486.480.93%1,915,714
Nov 4, 20256.526.526.396.426.42-1.68%1,824,606
Nov 3, 20256.566.626.516.536.530.46%2,240,016
Oct 31, 20256.366.516.326.506.502.20%2,459,605
Oct 30, 20256.426.506.336.366.36-0.93%2,179,880
Oct 28, 20256.456.456.366.426.420.16%782,516
Oct 27, 20256.326.466.226.416.411.75%2,390,038
Oct 24, 20256.116.346.116.306.303.28%3,214,723
Oct 23, 20256.136.146.036.106.10-0.16%2,405,668
Oct 22, 20256.116.196.066.116.110.33%1,376,830
Oct 21, 20256.066.165.996.096.090.83%2,413,456
Oct 20, 20256.106.135.996.046.04-0.82%2,133,245
Oct 17, 20256.166.196.006.096.09-1.62%2,225,556
Oct 16, 20256.406.406.196.196.19-2.98%1,866,347
Oct 15, 20256.166.386.166.386.383.91%1,376,848
Oct 14, 20256.266.336.146.146.14-2.38%1,961,189
Oct 13, 20256.276.366.206.296.29-0.94%2,934,084
Oct 10, 20256.336.406.236.356.350.79%1,964,450
Oct 9, 20256.416.486.266.306.30-1.10%5,040,698
Oct 8, 20256.436.526.356.376.37-0.16%2,319,010
Oct 7, 20256.376.486.326.386.380.16%1,535,381
Oct 6, 20256.516.566.336.376.37-2.15%2,661,275
Oct 3, 20256.506.586.466.516.51-3,176,036
Oct 2, 20256.606.626.436.516.51-0.15%3,962,471
Oct 1, 20256.406.556.326.526.521.40%2,671,792
Sep 30, 20256.586.616.306.436.43-2.28%5,002,231
Sep 29, 20257.007.056.586.586.58-6.00%7,029,898
Sep 26, 20256.967.046.907.007.000.43%4,350,531
Sep 25, 20256.897.176.856.976.971.60%10,002,200
Sep 24, 20256.927.036.806.866.86-0.58%3,828,342
Sep 23, 20256.977.036.866.906.90-1.00%6,178,398
Sep 22, 20257.107.206.956.976.97-0.99%5,805,518
Sep 19, 20256.907.106.897.047.042.62%8,173,998
Sep 18, 20256.957.056.856.866.86-0.58%6,226,859
Sep 17, 20256.907.036.856.906.90-6,882,281
Sep 16, 20256.696.946.696.906.903.29%8,506,322
Sep 15, 20256.406.726.306.686.684.37%6,801,682
Sep 12, 20256.406.486.286.406.40-0.78%4,990,674
Sep 11, 20256.506.676.396.456.45-1.53%4,665,965
Sep 10, 20256.536.596.376.556.551.08%6,710,186
Sep 9, 20256.506.596.436.486.48-2,854,700
Sep 8, 20256.536.666.356.486.48-1.82%7,471,797
Sep 5, 20256.746.756.506.606.60-1.20%6,442,844
Sep 4, 20256.636.796.606.686.681.37%8,418,371
Sep 3, 20256.686.696.516.596.59-0.30%9,447,975
Sep 2, 20256.626.796.356.616.61-0.15%12,574,720
Sep 1, 20256.476.646.476.626.622.32%6,766,430
Aug 29, 20256.676.676.436.476.47-2.41%3,755,132
Aug 28, 20256.776.776.606.636.63-2.07%4,988,751
Aug 27, 20256.726.816.666.776.770.89%6,252,753
Aug 26, 20256.826.946.706.716.71-1.61%7,874,585
Aug 25, 20256.706.886.616.826.822.56%9,310,381
Aug 22, 20256.686.686.576.656.65-0.30%5,768,700
Aug 21, 20256.526.716.516.676.672.62%7,244,304
Aug 20, 20256.506.686.486.506.50-1.81%4,790,121
Aug 19, 20256.756.776.606.626.62-1.34%11,006,630
Aug 18, 20256.576.776.576.716.712.13%12,747,780
Aug 15, 20256.566.706.416.576.570.92%6,636,384
Aug 14, 20256.606.746.466.516.51-1.36%8,726,817
Aug 13, 20256.506.626.386.606.602.17%7,394,066
Aug 12, 20256.466.576.386.466.46-3,777,615
Aug 11, 20256.396.576.396.466.461.25%3,835,316
Aug 8, 20256.556.566.386.386.38-2.00%4,797,628
Aug 7, 20256.516.656.486.516.510.46%6,591,693
Aug 6, 20256.656.906.446.486.48-1.97%14,555,710
Aug 5, 20256.316.676.296.616.615.09%22,376,250
Aug 4, 20256.316.476.276.296.290.16%6,780,772
Aug 1, 20256.286.306.196.286.280.48%2,819,673
Jul 31, 20256.196.306.176.256.251.46%3,444,455
Jul 30, 20256.156.306.146.166.160.16%3,817,681
Jul 29, 20256.196.256.116.156.15-0.81%5,099,458
Jul 28, 20256.346.376.126.206.20-1.59%4,391,759
Jul 25, 20256.276.406.166.306.300.96%7,189,405
Jul 24, 20256.206.386.166.246.241.46%7,954,651
Jul 23, 20256.046.286.006.156.151.82%8,950,548
Jul 22, 20255.946.115.936.046.041.85%3,958,276
Jul 21, 20255.845.965.845.935.931.72%4,307,387
Jul 18, 20255.785.905.765.835.830.87%4,052,723