Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi (IST:EKSUN)
Turkey
· Delayed Price · Currency is TRY 5.53
+0.01 (0.18%)
At close: Dec 5, 2025
IST:EKSUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 6.40 | 6.40 | 6.19 | 6.19 | 6.19 | -2.98% | 1,866,347 |
| Oct 15, 2025 | 6.16 | 6.38 | 6.16 | 6.38 | 6.38 | 3.91% | 1,376,848 |
| Oct 14, 2025 | 6.26 | 6.33 | 6.14 | 6.14 | 6.14 | -2.38% | 1,961,189 |
| Oct 13, 2025 | 6.27 | 6.36 | 6.20 | 6.29 | 6.29 | -0.94% | 2,934,084 |
| Oct 10, 2025 | 6.33 | 6.40 | 6.23 | 6.35 | 6.35 | 0.79% | 1,964,450 |
| Oct 9, 2025 | 6.41 | 6.48 | 6.26 | 6.30 | 6.30 | -1.10% | 5,040,698 |
| Oct 8, 2025 | 6.43 | 6.52 | 6.35 | 6.37 | 6.37 | -0.16% | 2,319,010 |
| Oct 7, 2025 | 6.37 | 6.48 | 6.32 | 6.38 | 6.38 | 0.16% | 1,535,381 |
| Oct 6, 2025 | 6.51 | 6.56 | 6.33 | 6.37 | 6.37 | -2.15% | 2,661,275 |
| Oct 3, 2025 | 6.50 | 6.58 | 6.46 | 6.51 | 6.51 | - | 3,176,036 |
| Oct 2, 2025 | 6.60 | 6.62 | 6.43 | 6.51 | 6.51 | -0.15% | 3,962,471 |
| Oct 1, 2025 | 6.40 | 6.55 | 6.32 | 6.52 | 6.52 | 1.40% | 2,671,792 |
| Sep 30, 2025 | 6.58 | 6.61 | 6.30 | 6.43 | 6.43 | -2.28% | 5,002,231 |
| Sep 29, 2025 | 7.00 | 7.05 | 6.58 | 6.58 | 6.58 | -6.00% | 7,029,898 |
| Sep 26, 2025 | 6.96 | 7.04 | 6.90 | 7.00 | 7.00 | 0.43% | 4,350,531 |