Emek Elektrik Endustrisi Anonim Sirketi (IST:EMKEL)
Turkey
· Delayed Price · Currency is TRY 18.13
-0.59 (-3.15%)
Last updated: Mar 9, 2026, 3:18 PM GMT+3
IST:EMKEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.71 | 18.87 | 17.95 | 18.10 | - | -3.31% | 1,225,052 |
| Mar 6, 2026 | 19.06 | 19.51 | 18.67 | 18.72 | 18.72 | -3.70% | 4,739,539 |
| Mar 5, 2026 | 18.79 | 20.06 | 18.79 | 19.44 | 19.44 | 3.62% | 8,763,423 |
| Mar 4, 2026 | 18.68 | 19.44 | 18.42 | 18.76 | 18.76 | 0.86% | 9,157,881 |
| Mar 3, 2026 | 18.54 | 19.99 | 18.34 | 18.60 | 18.60 | 0.32% | 9,750,934 |
| Mar 2, 2026 | 18.50 | 19.04 | 18.08 | 18.54 | 18.54 | -7.39% | 4,785,675 |
| Feb 27, 2026 | 20.20 | 20.90 | 19.85 | 20.02 | 20.02 | -0.40% | 5,738,706 |
| Feb 26, 2026 | 20.28 | 20.36 | 20.10 | 20.10 | 20.10 | -0.79% | 2,197,816 |
| Feb 25, 2026 | 21.10 | 21.10 | 20.06 | 20.26 | 20.26 | -3.62% | 4,831,249 |
| Feb 24, 2026 | 21.06 | 21.26 | 20.74 | 21.02 | 21.02 | -0.19% | 5,334,620 |
| Feb 23, 2026 | 21.24 | 21.56 | 20.70 | 21.06 | 21.06 | -0.66% | 5,282,285 |
| Feb 20, 2026 | 21.66 | 21.76 | 20.98 | 21.20 | 21.20 | -0.28% | 5,400,271 |
| Feb 19, 2026 | 21.10 | 21.58 | 20.46 | 21.26 | 21.26 | 0.76% | 5,902,172 |
| Feb 18, 2026 | 22.00 | 22.14 | 21.08 | 21.10 | 21.10 | -4.95% | 8,559,262 |
| Feb 17, 2026 | 22.54 | 22.54 | 21.66 | 22.20 | 22.20 | 0.45% | 6,612,225 |
| Feb 16, 2026 | 21.84 | 22.78 | 21.80 | 22.10 | 22.10 | 1.38% | 9,903,190 |
| Feb 13, 2026 | 21.40 | 22.42 | 21.26 | 21.80 | 21.80 | 2.06% | 16,325,940 |
| Feb 12, 2026 | 21.14 | 21.56 | 21.14 | 21.36 | 21.36 | 1.14% | 6,274,487 |
| Feb 11, 2026 | 21.54 | 21.58 | 20.96 | 21.12 | 21.12 | -1.40% | 6,668,128 |
| Feb 10, 2026 | 22.08 | 22.30 | 21.30 | 21.42 | 21.42 | -2.37% | 11,028,299 |
| Feb 9, 2026 | 22.58 | 23.30 | 21.46 | 21.94 | 21.94 | -0.45% | 25,672,070 |
| Feb 6, 2026 | 20.04 | 22.04 | 19.49 | 22.04 | 22.04 | 9.98% | 30,793,400 |
| Feb 5, 2026 | 20.48 | 20.48 | 19.98 | 20.04 | 20.04 | -1.76% | 3,477,465 |
| Feb 4, 2026 | 20.46 | 21.06 | 20.20 | 20.40 | 20.40 | -0.29% | 6,213,760 |
| Feb 3, 2026 | 20.76 | 20.84 | 20.28 | 20.46 | 20.46 | -1.06% | 4,956,974 |
| Feb 2, 2026 | 20.34 | 21.64 | 20.02 | 20.68 | 20.68 | 1.67% | 10,008,650 |
| Jan 30, 2026 | 21.04 | 21.24 | 20.30 | 20.34 | 20.34 | -3.33% | 4,796,521 |
| Jan 29, 2026 | 21.52 | 21.54 | 20.88 | 21.04 | 21.04 | -2.14% | 6,199,043 |
| Jan 28, 2026 | 21.66 | 21.88 | 21.40 | 21.50 | 21.50 | -0.74% | 4,946,644 |
| Jan 27, 2026 | 21.68 | 22.06 | 21.32 | 21.66 | 21.66 | -0.09% | 7,741,739 |
| Jan 26, 2026 | 22.36 | 22.58 | 21.50 | 21.68 | 21.68 | -3.04% | 7,146,352 |
| Jan 23, 2026 | 21.20 | 22.58 | 20.90 | 22.36 | 22.36 | 6.48% | 17,389,410 |
| Jan 22, 2026 | 20.46 | 21.38 | 20.36 | 21.00 | 21.00 | 2.64% | 9,434,557 |
| Jan 21, 2026 | 20.92 | 20.98 | 20.22 | 20.46 | 20.46 | -2.11% | 9,507,412 |
| Jan 20, 2026 | 21.34 | 21.48 | 20.66 | 20.90 | 20.90 | -1.88% | 8,684,809 |
| Jan 19, 2026 | 22.12 | 22.56 | 21.18 | 21.30 | 21.30 | -3.01% | 10,850,160 |
| Jan 16, 2026 | 22.58 | 22.58 | 21.78 | 21.96 | 21.96 | -0.63% | 10,369,748 |
| Jan 15, 2026 | 21.40 | 23.56 | 21.28 | 22.10 | 22.10 | 3.17% | 29,210,440 |
| Jan 14, 2026 | 23.80 | 24.08 | 21.42 | 21.42 | 21.42 | -9.47% | 16,222,610 |
| Jan 13, 2026 | 22.26 | 24.40 | 22.20 | 23.66 | 23.66 | 2.42% | 34,461,260 |
| Jan 12, 2026 | 25.66 | 25.98 | 23.10 | 23.10 | 23.10 | -9.98% | 20,160,040 |
| Jan 9, 2026 | 26.56 | 28.02 | 25.56 | 25.66 | 25.66 | -5.03% | 16,363,930 |
| Jan 8, 2026 | 29.00 | 29.00 | 26.30 | 27.02 | 27.02 | -7.53% | 31,997,940 |
| Jan 7, 2026 | 32.74 | 33.34 | 29.22 | 29.22 | 29.22 | -9.98% | 17,325,090 |
| Jan 6, 2026 | 31.40 | 34.00 | 31.06 | 32.46 | 32.46 | 4.64% | 27,811,250 |
| Jan 5, 2026 | 32.88 | 33.12 | 30.72 | 31.02 | 31.02 | -6.45% | 25,668,930 |
| Jan 2, 2026 | 34.70 | 37.94 | 32.72 | 33.16 | 33.16 | -3.88% | 32,598,290 |
| Dec 31, 2025 | 34.00 | 39.58 | 34.00 | 34.50 | 34.50 | -8.63% | 90,471,580 |
| Dec 30, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -9.97% | 704,685 |
| Dec 29, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -9.96% | 495,756 |
| Dec 26, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -9.99% | 1,449,542 |
| Dec 25, 2025 | 57.55 | 57.95 | 51.75 | 51.75 | 51.75 | -10.00% | 13,043,890 |
| Dec 24, 2025 | 59.70 | 60.90 | 57.25 | 57.50 | 57.50 | -3.60% | 7,424,459 |
| Dec 23, 2025 | 56.00 | 62.10 | 54.95 | 59.65 | 59.65 | 1.19% | 17,645,290 |
| Dec 22, 2025 | 65.50 | 67.45 | 58.95 | 58.95 | 58.95 | -10.00% | 22,951,480 |
| Dec 19, 2025 | 66.00 | 72.00 | 64.60 | 65.50 | 65.50 | -7.68% | 15,424,920 |
| Dec 18, 2025 | 79.10 | 79.90 | 70.95 | 70.95 | 70.95 | -9.96% | 7,493,727 |
| Dec 17, 2025 | 80.00 | 82.60 | 76.00 | 78.80 | 78.80 | -1.56% | 7,546,029 |
| Dec 16, 2025 | 79.10 | 81.65 | 78.30 | 80.05 | 80.05 | 1.72% | 6,715,884 |
| Dec 15, 2025 | 75.05 | 80.00 | 75.05 | 78.70 | 78.70 | 6.93% | 8,641,598 |
| Dec 12, 2025 | 74.35 | 75.50 | 73.45 | 73.60 | 73.60 | -0.54% | 6,765,651 |
| Dec 11, 2025 | 72.40 | 75.25 | 71.90 | 74.00 | 74.00 | 2.28% | 7,036,025 |
| Dec 10, 2025 | 72.80 | 76.85 | 69.15 | 72.35 | 72.35 | -0.41% | 15,154,970 |
| Dec 9, 2025 | 67.50 | 73.00 | 66.55 | 72.65 | 72.65 | 7.95% | 9,699,564 |
| Dec 8, 2025 | 67.30 | 70.50 | 66.00 | 67.30 | 67.30 | 0.45% | 7,386,658 |
| Dec 5, 2025 | 62.50 | 67.90 | 61.50 | 67.00 | 67.00 | 8.41% | 9,493,906 |
| Dec 4, 2025 | 61.55 | 62.70 | 60.30 | 61.80 | 61.80 | 0.41% | 5,257,204 |
| Dec 3, 2025 | 60.00 | 63.30 | 59.50 | 61.55 | 61.55 | 3.01% | 6,188,748 |
| Dec 2, 2025 | 61.00 | 61.50 | 58.15 | 59.75 | 59.75 | -0.58% | 5,893,278 |
| Dec 1, 2025 | 56.90 | 61.95 | 56.85 | 60.10 | 60.10 | 6.47% | 6,547,951 |
| Nov 28, 2025 | 53.65 | 56.65 | 53.20 | 56.45 | 56.45 | 5.22% | 7,814,097 |
| Nov 27, 2025 | 54.35 | 55.55 | 53.35 | 53.65 | 53.65 | -1.29% | 6,140,351 |
| Nov 26, 2025 | 53.45 | 57.20 | 52.90 | 54.35 | 54.35 | 1.68% | 8,893,403 |
| Nov 25, 2025 | 54.00 | 55.25 | 52.85 | 53.45 | 53.45 | -0.74% | 9,508,225 |
| Nov 24, 2025 | 59.00 | 59.00 | 53.85 | 53.85 | 53.85 | -9.95% | 16,540,730 |
| Nov 21, 2025 | 61.00 | 61.20 | 58.55 | 59.80 | 59.80 | -2.37% | 9,377,701 |
| Nov 20, 2025 | 61.20 | 63.50 | 59.35 | 61.25 | 61.25 | -0.33% | 10,664,530 |
| Nov 19, 2025 | 59.00 | 63.60 | 57.50 | 61.45 | 61.45 | 4.60% | 14,317,730 |
| Nov 18, 2025 | 61.00 | 61.10 | 58.45 | 58.75 | 58.75 | -2.97% | 6,810,401 |
| Nov 17, 2025 | 57.50 | 61.10 | 57.50 | 60.55 | 60.55 | 5.40% | 12,120,440 |
| Nov 14, 2025 | 56.85 | 59.40 | 56.00 | 57.45 | 57.45 | 1.14% | 13,043,580 |
| Nov 13, 2025 | 52.00 | 57.20 | 52.00 | 56.80 | 56.80 | 9.23% | 27,535,770 |
| Nov 12, 2025 | 49.30 | 58.30 | 49.24 | 52.00 | 52.00 | -3.44% | 22,253,100 |
| Nov 11, 2025 | 54.35 | 55.65 | 53.85 | 53.85 | 53.85 | -9.95% | 7,764,239 |
| Nov 10, 2025 | 59.80 | 66.55 | 59.80 | 59.80 | 59.80 | -9.94% | 26,211,870 |
| Nov 7, 2025 | 71.35 | 75.20 | 64.20 | 66.40 | 66.40 | -6.87% | 46,589,290 |
| Nov 6, 2025 | 68.85 | 73.90 | 67.70 | 71.30 | 71.30 | 6.10% | 26,606,630 |
| Nov 5, 2025 | 61.10 | 67.20 | 60.20 | 67.20 | 67.20 | 9.98% | 12,909,600 |
| Nov 4, 2025 | 61.15 | 64.40 | 59.45 | 61.10 | 61.10 | 3.38% | 23,812,180 |
| Nov 3, 2025 | 54.95 | 59.10 | 54.10 | 59.10 | 59.10 | 9.95% | 6,505,203 |
| Oct 31, 2025 | 48.90 | 53.75 | 48.64 | 53.75 | 53.75 | 9.92% | 8,032,642 |
| Oct 30, 2025 | 46.68 | 49.06 | 46.32 | 48.90 | 48.90 | 4.76% | 11,310,050 |
| Oct 28, 2025 | 45.34 | 47.42 | 43.70 | 46.68 | 46.68 | 2.14% | 7,164,323 |
| Oct 27, 2025 | 48.38 | 48.58 | 45.70 | 45.70 | 45.70 | -5.77% | 7,535,635 |
| Oct 24, 2025 | 48.50 | 51.05 | 48.30 | 48.50 | 48.50 | 0.12% | 9,446,374 |
| Oct 23, 2025 | 48.20 | 49.84 | 47.96 | 48.44 | 48.44 | 0.50% | 8,008,049 |
| Oct 22, 2025 | 48.20 | 50.45 | 47.74 | 48.20 | 48.20 | 0.08% | 10,470,120 |
| Oct 21, 2025 | 48.00 | 49.02 | 47.26 | 48.16 | 48.16 | 0.08% | 7,584,883 |
| Oct 20, 2025 | 50.45 | 52.10 | 48.06 | 48.12 | 48.12 | -3.68% | 13,742,720 |
| Oct 17, 2025 | 47.10 | 51.20 | 45.54 | 49.96 | 49.96 | 7.30% | 30,800,980 |