Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
EMEK ELEKTRİK ENDÜSTRİSİ A.Ş. logo
EMKEL
EMEK ELEKTRİK ENDÜSTRİSİ A.Ş.
15:10:00
19.88 ₺
-0.720 (%-3.50)
Previous Close: 20.6·
Volatility: 4.470
Day Low₺19.78
Day High₺20.7
Bid19.87
Ask19.88

Market Data

Spot Rate
B:19.87
A:19.88
Week over week (WoW)
-4.51%
Month over month (MoM)
-9.06%
Year to date (YTD)
-42.38%
Year over year (YoY)
-52.21%
Overview
Technicals
Financial Statements
Comments
Archive

EMKEL: EMEK ELEKTRİK ENDÜSTRİSİ A.Ş. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.2795
CLOSE 1.2786

Low

LOW 0.8405

High

HIGH 1.6345
DATEOPENHIGHLOWCLOSE
01/03/20211.47221.57421.40261.4623
01/04/20211.44241.47221.37021.3802
01/05/20211.41011.49211.41011.4424
01/06/20211.44241.49211.39761.4125
01/07/20211.41751.43491.36781.3752
01/10/20211.37521.45481.34291.3628
01/11/20211.34291.38521.28571.3056
01/12/20211.31061.31551.26081.2658
01/13/20211.26581.27331.20611.2161
01/14/20211.21861.33051.18131.3056
01/17/20211.30561.34041.25841.2634
01/18/20211.25591.30561.22361.2435
01/19/20211.23351.25841.23351.2335
01/20/20211.23351.29321.23351.2584
01/21/20211.25841.27331.22851.2509
01/24/20211.25341.33791.25341.333
01/25/20211.3331.40011.27831.3653
01/26/20211.36531.36781.2361.2534
01/27/20211.21861.28071.15891.2733
01/28/20211.24351.26581.19371.236
01/31/20211.23851.28071.21861.2459
02/01/20211.25091.30561.24091.3031
02/02/20211.32051.36531.31551.3479
02/03/20211.34791.35041.29321.3006
02/04/20211.31551.31811.28321.2932
02/07/20211.30061.30311.26831.2708
02/08/20211.27081.27831.24591.2509
02/09/20211.25591.28071.24091.2634
02/10/20211.26341.31551.24841.2658
02/11/20211.26831.29321.25341.2584
02/14/20211.26341.28571.24591.2559
02/15/20211.25841.26831.19621.226
02/16/20211.22851.26081.21861.2584
02/17/20211.26081.28821.24841.2509
02/18/20211.25091.26831.22851.2435
02/21/20211.24351.24841.18881.1912
02/22/20211.19371.19621.10671.129
02/23/20211.11911.23851.06191.0619
02/24/20210.9591.16530.9591.1653
02/25/20211.05191.1241.05191.0879
02/28/20211.08791.13951.03641.1137
03/01/20211.10861.10861.0571.057
03/02/20211.04151.07761.03641.0467
03/03/20211.03641.11891.01581.0828
03/04/20211.05191.07761.04151.0725
03/07/20211.07251.12921.0571.1137
03/08/20211.11891.2221.09831.222
03/09/20211.34061.34061.24781.3148
03/10/20211.29941.39221.23751.3664
03/11/20211.36121.36641.31481.3406
03/14/20211.34061.37671.27871.3509
03/15/20211.36641.4541.35091.4025
03/16/20211.40251.40251.35091.3818
03/17/20211.38181.44371.38181.4334
03/18/20211.43341.46951.41281.4695
03/21/20211.37151.4541.32511.3818
03/22/20211.38181.41791.27361.3664
03/23/20211.36121.36641.29421.32
03/24/20211.32511.36121.30971.3303
03/25/20211.33031.35611.26841.3148
03/28/20211.321.33031.25291.2581
03/29/20211.25811.36121.18081.3458
03/30/20211.34061.37151.321.32
03/31/20211.31481.35091.25291.3148
04/01/20211.31481.32511.26331.2684
04/04/20211.26841.28391.23751.2375
04/05/20211.23231.27361.20651.2117
04/06/20211.20651.28391.18591.2684
04/07/20211.26841.27871.22721.2323
04/08/20211.22721.24781.18591.2065
04/11/20211.20651.20651.10341.1034
04/12/20211.10341.11891.02091.057
04/13/20211.06731.10861.06221.0725
04/14/20211.08281.17561.07761.1704
04/15/20211.12921.14981.06731.1034
04/18/20211.09831.10861.03641.0364
04/19/20211.04671.05190.95391.0158
04/20/20211.01061.01060.91780.923
04/21/20210.9230.96420.84050.959
04/25/20210.95391.03120.9231.0003
04/26/20211.00031.06220.97970.9951
04/27/20211.00031.01580.94870.959
04/28/20210.96940.97450.94870.9642
04/29/20210.96421.00030.92810.99
05/02/20210.991.02090.97450.9951
05/03/20211.00541.03640.99510.9951
05/04/20210.99511.00540.93330.9694
05/05/20210.97450.97970.94870.959
05/06/20210.9590.96420.93330.959
05/09/20210.95390.9590.93840.9436
05/10/20210.94360.96420.92810.9487
05/11/20210.95390.9590.94360.9487
05/16/20210.94361.03120.93841.0054
05/17/20211.00541.03640.991.0054
05/19/20211.00031.03120.95391.0312
05/20/20211.02091.02610.990.9951
05/23/20210.990.99510.9590.9797
05/24/20210.97450.97970.92810.9333
05/25/20210.93840.9590.91260.9487
05/26/20210.94870.95390.93330.9436
05/27/20210.94360.94870.89720.9436
05/30/20210.93840.990.9230.9745
05/31/20210.96941.00540.95390.9694
06/01/20210.96420.97970.94360.9642
06/02/20210.96940.96940.93330.9487
06/03/20210.94870.96420.93840.959
06/06/20210.9590.99510.94360.9951
06/07/20210.990.99510.97970.99
06/08/20210.98480.990.97450.9797
06/09/20211.03121.07761.01061.0776
06/10/20211.07761.17561.04671.0983
06/13/20211.07761.10341.0571.0725
06/14/20211.07761.09831.03641.057
06/15/20211.06221.06221.01061.0158
06/16/20211.02611.11371.02611.1137
06/17/20211.11371.20651.08281.1395
06/20/20211.1551.18591.11371.1601
06/21/20211.17041.18081.11371.1292
06/22/20211.12921.19111.1241.1704
06/23/20211.16531.20651.16011.1808
06/24/20211.17561.21691.16531.2169
06/27/20211.21171.24781.17041.2014
06/28/20211.19621.23231.16011.2014
06/29/20211.20651.21691.17041.1859
06/30/20211.19111.28391.14471.2478
07/01/20211.25291.30451.24781.289
07/04/20211.27871.2891.25291.2736
07/05/20211.27361.30451.23751.2529
07/06/20211.25291.27871.21691.222
07/07/20211.2221.2221.10341.124
07/08/20211.1241.14471.07251.1034
07/11/20211.10341.11371.06731.0673
07/12/20211.07251.08791.03641.0776
07/13/20211.07251.11371.07251.0931
07/15/20211.09311.18081.08791.1447
07/18/20211.1551.16531.13441.1395
07/25/20211.14471.1551.09831.1034
07/26/20211.09831.21171.08281.2117
07/27/20211.24261.30451.21691.2323
07/28/20211.24261.31481.21171.2736
07/29/20211.27871.39731.26331.3973
08/01/20211.44371.53651.26331.2684
08/02/20211.26841.39221.24781.3922
08/03/20211.39731.53141.34061.5314
08/04/20211.54681.63451.40761.4386
08/05/20211.44371.4541.37671.3973
08/08/20211.39731.41281.33031.3303
08/09/20211.33541.43341.30451.3612
08/10/20211.36121.39731.32511.3406
08/11/20211.34581.39731.32511.3715
08/12/20211.38181.45921.36641.4231
08/15/20211.42311.53651.42311.5056
08/16/20211.51081.58291.46431.5159
08/17/20211.53141.55721.4851.5262
08/18/20211.52621.59841.50561.5675
08/19/20211.53141.53651.46951.485
08/22/20211.49531.50041.42311.4386
08/23/20211.44371.47981.40251.4386
08/24/20211.44891.51081.44371.4695
08/25/20211.47471.47981.40251.4128
08/26/20211.41281.41791.37151.4025
08/30/20211.40761.43861.37671.4076
08/31/20211.41281.42831.3871.3973
09/01/20211.40251.40761.34061.3818
09/02/20211.3871.39731.36641.387
09/05/20211.39221.40251.36641.3715
09/06/20211.37671.46431.36121.4231
09/07/20211.42311.47471.38181.3973
09/08/20211.38181.41281.31481.387
09/09/20211.39731.40251.37151.3818
09/12/20211.38181.39731.37151.3767
09/13/20211.38181.3871.36121.3664
09/14/20211.36641.37151.31481.3251
09/15/20211.33541.34061.29941.3045
09/16/20211.30971.33031.2891.32
09/19/20211.33031.33031.26841.289
09/20/20211.2891.30971.24261.2581
09/21/20211.25811.27871.24781.2633
09/22/20211.26841.321.25811.2787
09/23/20211.26841.29941.24781.2736
09/26/20211.27871.2891.25811.2633
09/27/20211.26331.27871.20141.2323
09/28/20211.24261.34061.2221.32
09/29/20211.33541.40251.30971.3767
09/30/20211.36641.37671.33031.3354
10/03/20211.35091.42831.34061.4025
10/04/20211.39221.40761.35091.3509
10/05/20211.34581.41791.34061.387
10/06/20211.40251.42831.35611.4076
10/07/20211.41791.43861.37151.4025
10/10/20211.39731.50041.39731.4695
10/11/20211.46431.50561.44371.4592
10/12/20211.46431.59331.45921.5108
10/13/20211.49011.58291.47981.5365
10/14/20211.54171.56751.50041.5056
10/17/20211.52111.5521.47471.4953
10/18/20211.50041.50561.44891.454
10/19/20211.44891.51081.43341.485
10/20/20211.49531.49531.43341.4798
10/21/20211.46951.51591.46951.5056
10/24/20211.49531.51591.47471.4747
10/25/20211.47471.59331.46951.5778
10/26/20211.58291.62421.54681.5829
10/27/20211.57261.59841.5521.5726
10/31/20211.57261.60361.56231.5829
11/01/20211.58291.59841.51591.5468
11/02/20211.53141.56231.45921.5108
11/03/20211.51081.56751.51081.5417
11/04/20211.55721.55721.51591.5417
11/07/20211.53651.57781.53141.5314
11/08/20211.52111.54171.4851.5108
11/09/20211.42311.47471.38181.4437
11/10/20211.42831.47471.41791.4334
11/11/20211.43861.43861.36121.3664
11/14/20211.37151.40761.36121.3767
11/15/20211.37671.41281.36121.387
11/16/20211.39221.46431.3871.4179
11/17/20211.42311.44371.3871.4334
11/18/20211.43341.50041.43341.4747
11/21/20211.47471.52621.46951.4798
11/22/20211.49011.50041.41791.454
11/23/20211.46431.50041.44371.454
11/24/20211.4541.49531.44371.4592
11/25/20211.44891.44891.39221.4179
11/28/20211.41791.42831.40251.4231
11/29/20211.41281.46431.40761.454
11/30/20211.45921.47471.42311.4283
12/01/20211.43341.4851.42311.485
12/02/20211.50561.53141.47471.5056
12/05/20211.51591.53141.4851.5056
12/06/20211.51591.56751.49011.5262
12/07/20211.53141.54681.4851.5004
12/08/20211.50561.62421.49011.552
12/09/20211.54681.59841.52111.5829
12/12/20211.60871.6191.55721.5623
12/13/20211.57261.60871.54171.5675
12/14/20211.57781.58811.47981.4953
12/15/20211.50561.55721.50561.5468
12/16/20211.5521.57781.39221.3922
12/19/20211.37671.42831.25291.3045
12/20/20211.35091.37671.27871.3148
12/21/20211.26331.33541.26331.2736
12/22/20211.29421.30971.23231.2684
12/23/20211.28391.2891.24781.2787
12/26/20211.28391.29421.24781.2633
12/27/20211.26841.27361.2221.2375
12/28/20211.23751.26331.21691.2529
12/29/20211.25291.28391.24261.2633
12/30/20211.26841.27871.23751.2581