Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
EMEK ELEKTRİK ENDÜSTRİSİ A.Ş. (EMKEL)
EMKEL
EMEK ELEKTRİK ENDÜSTRİSİ A.Ş. (EMKEL)
7.090 ₺
-0.280 (%-3.80)
Overview
Technicals
Financial Statements
Comments
Archive

EMKEL: EMEK ELEKTRİK ENDÜSTRİSİ A.Ş. Historical Data

Historical price data, yearly archive and performance analysis for EMEK ELEKTRİK ENDÜSTRİSİ A.Ş..

Historical Chart

Loading chart...

Average

OPEN 48.5525
CLOSE 48.8501

Low

LOW 14.05

High

HIGH 131.6
DATE OPEN HIGH LOW CLOSE
01/01/2025 16.5 16.52 15.52 15.98
01/02/2025 16.5 16.69 15.59 16.33
01/05/2025 16.33 16.35 15.51 15.51
01/06/2025 15.51 16.44 15.51 15.92
01/07/2025 15.99 16.09 15.61 15.72
01/08/2025 15.8 15.95 14.29 14.6
01/09/2025 14.64 15.15 14.3 14.3
01/12/2025 14.3 14.75 14.05 14.29
01/13/2025 14.36 15.65 14.36 15.1
01/14/2025 15.2 15.8 14.59 15
01/15/2025 15.2 15.65 14.97 15.04
01/16/2025 15.17 16.27 15.08 16
01/19/2025 16 17.11 16 16.52
01/20/2025 16.52 17 16.14 16.73
01/21/2025 16.73 16.99 16.41 16.6
01/22/2025 16.71 17.03 16.54 16.79
01/23/2025 16.79 16.95 16.54 16.74
01/26/2025 16.72 16.93 16.34 16.66
01/27/2025 16.66 16.84 16.38 16.63
01/28/2025 16.66 16.79 16.47 16.53
01/29/2025 16.53 16.91 16.53 16.78
01/30/2025 16.78 16.93 16.63 16.74
02/02/2025 16.66 16.74 16.21 16.61
02/03/2025 16.6 17.08 16.48 16.69
02/04/2025 16.67 16.68 16.07 16.55
02/05/2025 16.55 16.86 16.55 16.61
02/06/2025 16.61 17.09 16.15 17.08
02/09/2025 17.2 17.6 16.8 17.47
02/10/2025 17.59 17.59 17.06 17.33
02/11/2025 17.33 17.43 17 17
02/12/2025 17.2 17.2 15.61 15.73
02/13/2025 15.73 15.96 15.4 15.76
02/16/2025 15.83 16.84 15.77 16.6
02/17/2025 16.56 16.6 15.91 15.98
02/18/2025 15.98 16.38 15.75 16.1
02/19/2025 16.1 16.68 15.96 16.5
02/20/2025 16.35 16.53 16.03 16.15
02/23/2025 16.15 17.42 16 17.2
02/24/2025 17.21 17.41 16.74 17.2
02/25/2025 17.2 17.2 16.64 16.95
02/26/2025 16.95 17.68 16.81 17.37
02/27/2025 17.37 17.68 17.19 17.55
03/02/2025 17.55 17.85 17.07 17.76
03/03/2025 17.76 17.85 17.43 17.62
03/04/2025 17.66 18.7 17.3 18.44
03/05/2025 18.54 19.5 18.54 19.23
03/06/2025 19.25 19.47 18.96 19.29
03/09/2025 19.28 19.9 19.1 19.86
03/10/2025 19.65 19.88 19.49 19.62
03/11/2025 19.62 20.9 19.56 20.72
03/12/2025 20.72 21.48 20.4 20.9
03/13/2025 20.9 21.5 20.62 21.18
03/16/2025 21.3 22.2 21.3 21.6
03/17/2025 21.76 22.56 21.56 22.34
03/18/2025 20.74 21.96 20.24 20.9
03/19/2025 20.98 21.42 20.1 20.18
03/20/2025 20.2 20.26 18.2 18.2
03/23/2025 18.2 19.7 17.4 18.54
03/24/2025 18.78 20.3 18.56 19.87
03/25/2025 19.64 21.18 19.37 20.9
03/26/2025 21.28 21.64 20.84 20.98
03/27/2025 21.18 21.18 20.2 20.38
04/01/2025 20.34 20.5 19.56 19.64
04/02/2025 19.68 20.64 19.66 20.54
04/03/2025 20.62 21.5 20.24 20.54
04/06/2025 20.1 21.32 19.54 21.2
04/07/2025 21.36 23.32 21.32 23.32
04/08/2025 24 25.5 23.26 24.2
04/09/2025 25.16 25.24 23.54 23.78
04/10/2025 24 24.42 23.32 23.8
04/13/2025 23.94 26.18 23.86 25.06
04/14/2025 25.2 26.14 25.02 25.4
04/15/2025 25.2 25.42 24.04 24.04
04/16/2025 24.2 24.92 23.64 24.8
04/17/2025 25.14 25.34 24.06 24.24
04/20/2025 24.26 24.5 23.52 23.62
04/21/2025 24 24 22.8 22.96
04/23/2025 23.04 23.32 21.94 22.22
04/24/2025 22.34 23.6 21.82 22.24
04/27/2025 22.6 23.16 22.26 22.48
04/28/2025 22.6 23.88 22.14 23.32
04/29/2025 23.44 23.66 22.94 23.12
05/01/2025 23.12 24.9 22.82 24.66
05/04/2025 24.74 24.78 24.02 24.22
05/05/2025 24.3 25.52 24.06 25.38
05/06/2025 25.5 25.64 24.8 25.4
05/07/2025 25.4 27.94 25.1 27.52
05/08/2025 29.1 30.26 29.1 30.26
05/11/2025 32.18 33 29.5 31.78
05/12/2025 32.5 34.24 32.2 33.58
05/13/2025 33.98 34.86 32.9 33.48
05/14/2025 33.46 34.78 33.16 33.54
05/15/2025 34.06 36.6 33.74 36.06
05/19/2025 36.04 36.64 34.7 35.64
05/20/2025 35.58 35.86 34.9 35.14
05/21/2025 35.14 38.12 35.14 37.68
05/22/2025 37.6 38 36.66 37
05/25/2025 37 37.12 33.3 33.3
05/26/2025 33.2 33.96 29.98 32.42
05/27/2025 33 34.1 32.82 33.16
05/28/2025 33.18 35.74 33.18 35.2
05/29/2025 35.3 35.82 33.56 34.54
06/01/2025 34.52 34.68 31.18 31.5
06/02/2025 31.6 34.46 31.6 34.08
06/03/2025 34.08 34.6 33.76 34.16
06/04/2025 34.06 35.16 34.04 34.6
06/09/2025 34.76 35.96 34.6 35.04
06/10/2025 35.04 37.24 33.74 36.52
06/11/2025 36.54 38.6 35.82 38
06/12/2025 37.5 37.5 35.08 37
06/15/2025 37 40.7 36.9 40.54
06/16/2025 40.88 42.62 40.1 42.2
06/17/2025 42 42.82 41.04 41.6
06/18/2025 42 43.32 39.9 41.92
06/19/2025 42.1 42.74 41.7 42
06/22/2025 41.64 42.2 39.74 40.82
06/23/2025 41.16 44.12 40.42 43.78
06/24/2025 44.2 46.2 43.94 44.5
06/25/2025 44.62 45.86 44.5 45
06/26/2025 45.12 45.72 42.98 42.98
06/29/2025 42.8 43.32 41.52 42.66
06/30/2025 42.82 43.68 42.22 42.54
07/01/2025 42.62 43.2 41.8 42.68
07/02/2025 43.38 46.6 43 46.6
07/03/2025 47 47.82 45.9 47.2
07/06/2025 46.98 48.46 46.1 47.5
07/07/2025 47.8 48.44 45.64 45.64
07/08/2025 45.98 46.1 44.56 45.04
07/09/2025 45.04 45.12 40.54 40.54
07/10/2025 36.5 42.9 36.5 41.04
07/13/2025 40.9 41.42 39.5 40.1
07/15/2025 40.1 42.24 39.54 40.2
07/16/2025 40.36 44.22 39.9 44.22
07/17/2025 46.6 48.64 46.34 48.64
07/20/2025 51.5 53.5 51.25 53.5
07/21/2025 58.85 58.85 53.55 58.85
07/22/2025 61 63.6 56.9 58.8
07/23/2025 57 64.65 54.2 64.65
07/24/2025 64.65 70.9 62.55 69.95
07/27/2025 69.95 75.6 66.5 75.15
07/28/2025 75.15 78 71.85 72.15
07/29/2025 72 76.75 70 74.8
07/30/2025 74.85 81 73.75 81
07/31/2025 81.4 85 81.35 83.1
08/03/2025 83.1 84.55 78.95 80.1
08/04/2025 80.1 83.1 77.55 80.1
08/05/2025 80.15 80.5 75.8 75.8
08/06/2025 75.85 77 68.65 70.05
08/07/2025 70.05 74.75 67.2 74
08/10/2025 74.15 78.5 74.15 76.2
08/11/2025 76.95 78 73.6 75.25
08/12/2025 75.05 82.75 73.95 82.75
08/13/2025 84.9 91 82.9 91
08/14/2025 93 97 88.1 88.1
08/17/2025 86 93 83 91.1
08/18/2025 91.1 93.35 89.9 91.3
08/19/2025 93.8 94.1 90.9 91.35
08/20/2025 91.35 92.9 87.9 90.75
08/21/2025 91.45 93.85 88 92
08/24/2025 92 96.25 89.2 95.25
08/25/2025 95 98.05 93.95 96
08/26/2025 86.45 97 86.45 93.5
08/27/2025 93.5 95.95 92.85 93.6
08/28/2025 94.3 94.3 90.7 91.9
08/31/2025 91.9 93.9 90.25 92.4
09/01/2025 92.35 95.05 87.85 90.95
09/02/2025 90.85 95.05 89.9 94
09/03/2025 94 103.3 92.9 101.8
09/04/2025 100.5 109.5 100.1 109.4
09/07/2025 109.4 115 105.9 114.6
09/08/2025 116 118.6 110.2 116.7
09/09/2025 116.7 116.7 112.4 113.4
09/10/2025 113.1 121.4 111.3 119.1
09/11/2025 119.1 120 113.7 113.7
09/14/2025 113.7 118.3 111.4 117
09/15/2025 120 124.9 117.3 124.9
09/16/2025 129 130 124.2 125.7
09/17/2025 124.9 129 122.3 125
09/18/2025 126.3 131.6 112.5 118.1
09/21/2025 118.1 120.6 114.1 118.6
09/22/2025 118.6 120.2 115.7 118.7
09/23/2025 118.5 118.5 114.8 114.8
09/24/2025 114.3 126 112.8 124.9
09/25/2025 126 129.1 118.7 118.7
09/28/2025 118.7 120.8 107.1 112.7
09/29/2025 112.7 115.3 101.5 101.5
09/30/2025 91.35 93.45 91.35 91.35
10/01/2025 82.25 82.25 82.25 82.25
10/02/2025 74.05 74.05 74.05 74.05
10/05/2025 66.65 68.65 66.65 66.65
10/06/2025 60 60 60 60
10/07/2025 54 54 54 54
10/08/2025 55.05 59.4 55.05 59.4
10/09/2025 63.25 65.3 62.6 65.3
10/12/2025 69 71.8 58.8 58.8
10/13/2025 53.3 54 52.95 52.95
10/14/2025 48.08 53.35 47.66 48.9
10/15/2025 48.48 50.45 46.26 46.56
10/16/2025 47.1 51.2 45.54 49.96
10/19/2025 50.45 52.1 48.06 48.12
10/20/2025 48 49.02 47.26 48.16
10/21/2025 48.2 50.45 47.74 48.2
10/22/2025 48.2 49.84 47.96 48.44
10/23/2025 48.5 51.05 48.3 48.5
10/26/2025 48.38 48.58 45.7 45.7
10/27/2025 45.34 47.42 43.7 46.68
10/29/2025 46.68 49.06 46.32 48.9
10/30/2025 48.9 53.75 48.64 53.75
11/02/2025 54.95 59.1 54.1 59.1
11/03/2025 61.15 64.4 59.45 61.1
11/04/2025 61.1 67.2 60.2 67.2
11/05/2025 68.85 73.9 67.7 71.3
11/06/2025 71.35 75.2 64.2 66.4
11/09/2025 59.8 66.55 59.8 59.8
11/10/2025 54.35 55.65 53.85 53.85
11/11/2025 49.3 58.3 49.24 52
11/12/2025 52 57.2 52 56.8
11/13/2025 56.85 59.4 56 57.45
11/16/2025 57.5 61.1 57.5 60.55
11/17/2025 61 61.1 58.45 58.75
11/18/2025 59 63.6 57.5 61.45
11/19/2025 61.2 63.5 59.35 61.25
11/20/2025 61 61.2 58.55 59.8
11/23/2025 59 59 53.85 53.85
11/24/2025 54 55.25 52.85 53.45
11/25/2025 53.45 57.2 52.9 54.35
11/26/2025 54.35 55.55 53.35 53.65
11/27/2025 53.65 56.65 53.2 56.45
11/30/2025 56.9 61.95 56.85 60.1
12/01/2025 61 61.5 58.15 59.75
12/02/2025 60 63.3 59.5 61.55
12/03/2025 61.55 62.7 60.3 61.8
12/04/2025 62.5 67.9 61.5 67
12/07/2025 67.3 70.5 66 67.3
12/08/2025 67.5 73 66.55 72.65
12/09/2025 72.8 76.85 69.15 72.35
12/10/2025 72.4 75.25 71.9 74
12/11/2025 74.35 75.5 73.45 73.6
12/14/2025 75.05 80 75.05 78.7
12/15/2025 79.1 81.65 78.3 80.05
12/16/2025 80 82.6 76 78.8
12/17/2025 79.1 79.9 70.95 70.95
12/18/2025 66 72 64.6 65.5
12/21/2025 65.5 67.45 58.95 58.95
12/22/2025 56 62.1 54.95 59.65
12/23/2025 59.7 60.9 57.25 57.5
12/24/2025 57.55 57.95 51.75 51.75
12/25/2025 46.58 46.58 46.58 46.58
12/28/2025 41.94 41.94 41.94 41.94
12/29/2025 37.76 37.76 37.76 37.76
12/30/2025 34 39.58 34 34.5