Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi (IST:EKSUN)
Turkey
· Delayed Price · Currency is TRY 5.84
+0.07 (1.21%)
Last updated: Apr 29, 2026, 10:21 AM GMT+3
IST:EKSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.94 | 5.94 | 5.74 | 5.77 | 5.77 | -2.86% | 7,209,637 |
| Apr 27, 2026 | 5.91 | 6.05 | 5.91 | 5.94 | 5.94 | 0.51% | 3,017,936 |
| Apr 24, 2026 | 5.88 | 5.91 | 5.76 | 5.91 | 5.91 | 0.51% | 3,175,247 |
| Apr 22, 2026 | 6.10 | 6.12 | 5.85 | 5.88 | 5.88 | -3.61% | 4,907,693 |
| Apr 21, 2026 | 6.03 | 6.16 | 5.90 | 6.10 | 6.10 | 1.50% | 7,252,290 |
| Apr 20, 2026 | 6.00 | 6.45 | 5.94 | 6.01 | 6.01 | -0.66% | 25,908,770 |
| Apr 17, 2026 | 5.64 | 6.05 | 5.53 | 6.05 | 6.05 | 9.21% | 13,266,370 |
| Apr 16, 2026 | 5.57 | 5.66 | 5.49 | 5.54 | 5.54 | 0.18% | 4,658,510 |
| Apr 15, 2026 | 5.50 | 5.56 | 5.45 | 5.53 | 5.53 | 1.28% | 2,699,254 |
| Apr 14, 2026 | 5.44 | 5.49 | 5.42 | 5.46 | 5.46 | 1.49% | 3,259,524 |
| Apr 13, 2026 | 5.38 | 5.43 | 5.31 | 5.38 | 5.38 | -0.74% | 2,936,885 |
| Apr 10, 2026 | 5.35 | 5.43 | 5.35 | 5.42 | 5.42 | 1.31% | 3,290,737 |
| Apr 9, 2026 | 5.42 | 5.44 | 5.32 | 5.35 | 5.35 | -1.83% | 3,702,152 |
| Apr 8, 2026 | 5.40 | 5.47 | 5.40 | 5.45 | 5.45 | 2.83% | 4,235,260 |
| Apr 7, 2026 | 5.42 | 5.52 | 5.29 | 5.30 | 5.30 | -2.21% | 3,906,683 |
| Apr 6, 2026 | 5.41 | 5.45 | 5.39 | 5.42 | 5.42 | 0.74% | 3,297,344 |
| Apr 3, 2026 | 5.31 | 5.44 | 5.30 | 5.38 | 5.38 | 1.51% | 3,772,967 |
| Apr 2, 2026 | 5.20 | 5.34 | 5.20 | 5.30 | 5.30 | 0.76% | 3,316,960 |
| Apr 1, 2026 | 5.26 | 5.28 | 5.19 | 5.26 | 5.26 | 0.96% | 2,835,165 |
| Mar 31, 2026 | 5.12 | 5.22 | 5.12 | 5.21 | 5.21 | 1.96% | 2,293,733 |
| Mar 30, 2026 | 5.20 | 5.22 | 5.06 | 5.11 | 5.11 | -1.92% | 2,089,230 |
| Mar 27, 2026 | 5.23 | 5.26 | 5.17 | 5.21 | 5.21 | -0.38% | 1,550,167 |
| Mar 26, 2026 | 5.35 | 5.35 | 5.23 | 5.23 | 5.23 | -1.69% | 1,711,999 |
| Mar 25, 2026 | 5.31 | 5.36 | 5.28 | 5.32 | 5.32 | 0.95% | 3,130,539 |
| Mar 24, 2026 | 5.31 | 5.34 | 5.26 | 5.27 | 5.27 | -1.13% | 2,804,527 |
| Mar 23, 2026 | 5.31 | 5.43 | 5.25 | 5.33 | 5.33 | - | 3,914,312 |
| Mar 19, 2026 | 5.30 | 5.36 | 5.29 | 5.33 | 5.33 | 0.19% | 491,431 |
| Mar 18, 2026 | 5.38 | 5.43 | 5.32 | 5.32 | 5.32 | -0.93% | 2,408,829 |
| Mar 17, 2026 | 5.37 | 5.42 | 5.30 | 5.37 | 5.37 | - | 2,695,465 |
| Mar 16, 2026 | 5.45 | 5.51 | 5.34 | 5.37 | 5.37 | -0.92% | 3,334,649 |
| Mar 13, 2026 | 5.66 | 5.66 | 5.39 | 5.42 | 5.42 | -3.04% | 2,754,802 |
| Mar 12, 2026 | 5.57 | 5.72 | 5.54 | 5.59 | 5.59 | 0.54% | 3,414,771 |
| Mar 11, 2026 | 5.66 | 5.67 | 5.56 | 5.56 | 5.56 | -1.07% | 2,626,713 |
| Mar 10, 2026 | 5.66 | 5.67 | 5.54 | 5.62 | 5.62 | -0.71% | 5,246,451 |
| Mar 9, 2026 | 5.27 | 5.70 | 5.22 | 5.66 | 5.66 | 6.99% | 12,201,100 |
| 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 |