Emek Elektrik Endustrisi Anonim Sirketi (IST:EMKEL)
Turkey
· Delayed Price · Currency is TRY 66.90
+5.45 (8.87%)
Last updated: Dec 5, 2025, 4:05 PM GMT+3
IST:EMKEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 48.48 | 50.45 | 46.26 | 46.56 | 46.56 | -4.79% | 31,136,330 |
| Oct 15, 2025 | 48.08 | 53.35 | 47.66 | 48.90 | 48.90 | -7.65% | 55,329,200 |
| Oct 14, 2025 | 53.30 | 54.00 | 52.95 | 52.95 | 52.95 | -9.95% | 4,757,489 |
| Oct 13, 2025 | 69.00 | 71.80 | 58.80 | 58.80 | 58.80 | -9.95% | 52,935,420 |
| Oct 10, 2025 | 63.25 | 65.30 | 62.60 | 65.30 | 65.30 | 9.93% | 3,427,922 |
| Oct 9, 2025 | 55.05 | 59.40 | 55.05 | 59.40 | 59.40 | 10.00% | 5,563,931 |
| Oct 8, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -10.00% | 1,526,430 |
| Oct 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -9.98% | 789,942 |
| Oct 6, 2025 | 66.65 | 68.65 | 66.65 | 66.65 | 66.65 | -9.99% | 7,195,156 |
| Oct 3, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -9.97% | 450,145 |
| Oct 2, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -9.96% | 407,071 |
| Oct 1, 2025 | 91.35 | 93.45 | 91.35 | 91.35 | 91.35 | -10.00% | 8,670,568 |
| Sep 30, 2025 | 112.70 | 115.30 | 101.50 | 101.50 | 101.50 | -9.94% | 8,361,997 |
| Sep 29, 2025 | 118.70 | 120.80 | 107.10 | 112.70 | 112.70 | -5.05% | 10,526,880 |
| Sep 26, 2025 | 126.00 | 129.10 | 118.70 | 118.70 | 118.70 | -4.96% | 4,997,624 |
| Sep 25, 2025 | 114.30 | 126.00 | 112.80 | 124.90 | 124.90 | 8.80% | 6,625,555 |
| Sep 24, 2025 | 118.50 | 118.50 | 114.80 | 114.80 | 114.80 | -3.29% | 3,285,539 |
| Sep 23, 2025 | 118.60 | 120.20 | 115.70 | 118.70 | 118.70 | 0.08% | 4,189,778 |
| Sep 22, 2025 | 118.10 | 120.60 | 114.10 | 118.60 | 118.60 | 0.42% | 6,277,883 |
| Sep 19, 2025 | 126.30 | 131.60 | 112.50 | 118.10 | 118.10 | -5.52% | 16,545,800 |
| Sep 18, 2025 | 124.90 | 129.00 | 122.30 | 125.00 | 125.00 | -0.56% | 5,735,179 |
| Sep 17, 2025 | 129.00 | 130.00 | 124.20 | 125.70 | 125.70 | 0.64% | 2,631,825 |
| Sep 16, 2025 | 120.00 | 124.90 | 117.30 | 124.90 | 124.90 | 6.75% | 2,073,432 |
| Sep 15, 2025 | 113.70 | 118.30 | 111.40 | 117.00 | 117.00 | 2.90% | 2,221,631 |
| Sep 12, 2025 | 119.10 | 120.00 | 113.70 | 113.70 | 113.70 | -4.53% | 2,082,294 |
| Sep 11, 2025 | 113.10 | 121.40 | 111.30 | 119.10 | 119.10 | 5.03% | 2,055,055 |
| Sep 10, 2025 | 116.70 | 116.70 | 112.40 | 113.40 | 113.40 | -2.83% | 1,660,085 |
| Sep 9, 2025 | 116.00 | 118.60 | 110.20 | 116.70 | 116.70 | 1.83% | 2,172,438 |
| Sep 8, 2025 | 109.40 | 115.00 | 105.90 | 114.60 | 114.60 | 4.75% | 2,218,140 |
| Sep 5, 2025 | 100.50 | 109.50 | 100.10 | 109.40 | 109.40 | 7.47% | 2,921,736 |
| Sep 4, 2025 | 94.00 | 103.30 | 92.90 | 101.80 | 101.80 | 8.30% | 2,690,391 |
| Sep 3, 2025 | 90.85 | 95.05 | 89.90 | 94.00 | 94.00 | 3.35% | 2,437,948 |
| Sep 2, 2025 | 92.35 | 95.05 | 87.85 | 90.95 | 90.95 | -1.57% | 2,877,472 |
| Sep 1, 2025 | 91.90 | 93.90 | 90.25 | 92.40 | 92.40 | 0.54% | 1,631,685 |
| Aug 29, 2025 | 94.30 | 94.30 | 90.70 | 91.90 | 91.90 | -1.82% | 1,253,661 |
| Aug 28, 2025 | 93.50 | 95.95 | 92.85 | 93.60 | 93.60 | 0.11% | 1,154,046 |
| Aug 27, 2025 | 86.45 | 97.00 | 86.45 | 93.50 | 93.50 | -2.60% | 1,576,365 |
| Aug 26, 2025 | 95.00 | 98.05 | 93.95 | 96.00 | 96.00 | 0.79% | 1,687,683 |
| Aug 25, 2025 | 92.00 | 96.25 | 89.20 | 95.25 | 95.25 | 3.53% | 2,283,959 |
| Aug 22, 2025 | 91.45 | 93.85 | 88.00 | 92.00 | 92.00 | 1.38% | 2,189,986 |
| Aug 21, 2025 | 91.35 | 92.90 | 87.90 | 90.75 | 90.75 | -0.66% | 1,807,709 |
| Aug 20, 2025 | 93.80 | 94.10 | 90.90 | 91.35 | 91.35 | 0.05% | 1,641,548 |
| Aug 19, 2025 | 91.10 | 93.35 | 89.90 | 91.30 | 91.30 | 0.22% | 1,888,362 |
| Aug 18, 2025 | 86.00 | 93.00 | 83.00 | 91.10 | 91.10 | 3.41% | 2,557,998 |
| Aug 15, 2025 | 93.00 | 97.00 | 88.10 | 88.10 | 88.10 | -3.19% | 4,724,933 |
| Aug 14, 2025 | 84.90 | 91.00 | 82.90 | 91.00 | 91.00 | 9.97% | 3,348,130 |
| Aug 13, 2025 | 75.05 | 82.75 | 73.95 | 82.75 | 82.75 | 9.97% | 2,617,107 |
| Aug 12, 2025 | 76.95 | 78.00 | 73.60 | 75.25 | 75.25 | -1.25% | 1,634,476 |
| Aug 11, 2025 | 74.15 | 78.50 | 74.15 | 76.20 | 76.20 | 2.97% | 1,900,758 |
| Aug 8, 2025 | 70.05 | 74.75 | 67.20 | 74.00 | 74.00 | 5.64% | 3,238,710 |
| Aug 7, 2025 | 75.85 | 77.00 | 68.65 | 70.05 | 70.05 | -7.59% | 5,801,470 |
| Aug 6, 2025 | 80.15 | 80.50 | 75.80 | 75.80 | 75.80 | -5.37% | 2,436,907 |
| Aug 5, 2025 | 80.10 | 83.10 | 77.55 | 80.10 | 80.10 | - | 2,992,033 |
| Aug 4, 2025 | 83.10 | 84.55 | 78.95 | 80.10 | 80.10 | -3.61% | 3,014,090 |
| Aug 1, 2025 | 81.40 | 85.00 | 81.35 | 83.10 | 83.10 | 2.59% | 2,693,919 |
| Jul 31, 2025 | 74.85 | 81.00 | 73.75 | 81.00 | 81.00 | 8.29% | 3,439,315 |
| Jul 30, 2025 | 72.00 | 76.75 | 70.00 | 74.80 | 74.80 | 3.67% | 4,128,741 |
| Jul 29, 2025 | 75.15 | 78.00 | 71.85 | 72.15 | 72.15 | -3.99% | 4,491,238 |
| Jul 28, 2025 | 69.95 | 75.60 | 66.50 | 75.15 | 75.15 | 7.43% | 6,564,923 |
| Jul 25, 2025 | 64.65 | 70.90 | 62.55 | 69.95 | 69.95 | 8.20% | 7,113,834 |
| Jul 24, 2025 | 57.00 | 64.65 | 54.20 | 64.65 | 64.65 | 9.95% | 7,854,122 |
| Jul 23, 2025 | 61.00 | 63.60 | 56.90 | 58.80 | 58.80 | -0.08% | 34,820,390 |
| Jul 22, 2025 | 58.85 | 58.85 | 53.55 | 58.85 | 58.85 | 10.00% | 28,846,860 |
| Jul 21, 2025 | 51.50 | 53.50 | 51.25 | 53.50 | 53.50 | 9.99% | 5,170,585 |
| Jul 18, 2025 | 46.60 | 48.64 | 46.34 | 48.64 | 48.64 | 10.00% | 13,359,570 |
| Jul 17, 2025 | 40.36 | 44.22 | 39.90 | 44.22 | 44.22 | 10.00% | 10,995,140 |