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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.6374
CLOSE 1.6383

Low

LOW 1.1911

High

HIGH 3.0112
DATEOPENHIGHLOWCLOSE
01/02/20221.27361.2891.26331.2787
01/03/20221.28391.35611.27871.3458
01/04/20221.35091.36121.321.3509
01/05/20221.33541.36641.31481.3354
01/06/20221.33541.34581.30451.3303
01/09/20221.33541.34061.31481.3251
01/10/20221.32511.33541.29941.3045
01/11/20221.30971.33541.30451.3251
01/12/20221.32511.37671.31481.3406
01/13/20221.34061.38181.32511.3612
01/16/20221.37151.39221.35091.3612
01/17/20221.36121.37151.29421.2942
01/18/20221.29941.31481.26331.3045
01/19/20221.32511.40761.321.387
01/20/20221.40761.52111.36641.4901
01/23/20221.52111.61391.50561.5984
01/24/20221.61391.61391.43861.4437
01/25/20221.44371.44371.37671.387
01/26/20221.36121.4541.34581.4437
01/27/20221.4541.47471.41281.4231
01/30/20221.42831.50561.42311.485
01/31/20221.50041.50561.44371.4437
02/01/20221.44891.45921.41281.4231
02/02/20221.41281.44371.36641.3818
02/03/20221.39221.44371.35611.4128
02/06/20221.39731.5521.37671.4747
02/07/20221.46951.49011.44371.454
02/08/20221.45921.47471.43341.4437
02/09/20221.44891.46951.43341.4489
02/10/20221.44371.47471.42311.454
02/13/20221.43861.4541.40761.4179
02/14/20221.42311.44371.41281.4334
02/15/20221.43341.50561.42311.4901
02/16/20221.50561.52111.44891.454
02/17/20221.46431.47981.43861.4592
02/20/20221.45921.47471.42311.4283
02/21/20221.37151.40251.35611.3922
02/22/20221.40251.41281.37671.3767
02/23/20221.26331.30451.24261.2426
02/24/20221.24261.31481.21691.2994
02/27/20221.28391.32511.26841.2994
02/28/20221.30451.321.27361.289
03/01/20221.29421.29941.27361.2787
03/02/20221.28391.31481.28391.289
03/03/20221.2891.29421.26331.2684
03/06/20221.25291.31481.25291.2684
03/07/20221.25811.28391.25811.2736
03/08/20221.27871.28391.26841.2736
03/09/20221.27871.29941.26841.2839
03/10/20221.28391.32511.27871.3045
03/13/20221.30451.33031.29421.3148
03/14/20221.31481.31481.2891.2942
03/15/20221.29421.30971.28391.2942
03/16/20221.29941.30451.28391.2994
03/17/20221.29941.30451.28391.2942
03/20/20221.29941.32511.29421.3148
03/21/20221.31481.44371.30451.4437
03/22/20221.43861.57261.37151.4489
03/23/20221.42831.47981.41281.4283
03/24/20221.42831.47981.41281.4592
03/27/20221.45921.47471.44371.4489
03/28/20221.44891.50561.43861.4643
03/29/20221.46431.49011.46431.4643
03/30/20221.46951.51081.46431.4695
03/31/20221.47981.50041.45921.4695
04/03/20221.47471.52111.46951.485
04/04/20221.49011.49011.43861.454
04/05/20221.4541.4541.41791.4231
04/06/20221.42311.43861.41281.4179
04/07/20221.41791.43861.41791.4231
04/10/20221.44891.45921.42311.4334
04/11/20221.43861.44371.41281.4231
04/12/20221.42831.50561.41791.4592
04/13/20221.46431.50041.4541.5004
04/14/20221.50561.60871.4851.5829
04/17/20221.60871.73761.60871.65
04/18/20221.66031.73761.60361.7118
04/19/20221.7171.83041.68091.7531
04/20/20221.75821.90261.73761.8201
04/21/20221.80471.86141.73761.7531
04/24/20221.75311.78921.69121.7376
04/25/20221.75311.80981.651.65
04/26/20221.651.70671.59331.6654
04/27/20221.67061.72221.66031.6809
04/28/20221.68091.70151.63451.6551
05/04/20221.67061.77371.67061.7273
05/05/20221.7171.76341.69121.7376
05/08/20221.75311.77891.7171.717
05/09/20221.72731.74281.64481.65
05/10/20221.6191.6191.4851.5211
05/11/20221.52111.52111.46431.5004
05/12/20221.51081.53141.46951.5004
05/15/20221.52111.52111.47471.4747
05/16/20221.4851.51591.4541.4798
05/17/20221.4851.50041.46431.4695
05/19/20221.47471.49531.4541.454
05/22/20221.46431.46951.41281.4179
05/23/20221.42311.44891.40761.4179
05/24/20221.42831.43861.27871.2787
05/25/20221.23751.28391.19111.222
05/26/20221.22721.24781.19621.2426
05/29/20221.24781.25291.22721.2426
05/30/20221.24781.24781.22721.2323
05/31/20221.24261.24261.21171.2169
06/01/20221.2221.22721.20141.2065
06/02/20221.2221.2221.19621.2065
06/05/20221.20141.21691.19621.2014
06/06/20221.20651.23751.19111.2272
06/07/20221.23751.34581.23751.3458
06/08/20221.3871.41281.24781.2942
06/09/20221.26331.29941.25811.2633
06/12/20221.27361.33031.27361.2839
06/13/20221.29421.321.25811.3097
06/14/20221.321.33541.2891.2994
06/15/20221.30451.30971.25291.2633
06/16/20221.26331.3871.25811.3715
06/19/20221.38181.3871.33541.3509
06/20/20221.35091.37671.33541.3767
06/21/20221.37151.44371.36121.4179
06/22/20221.42831.43341.39221.3922
06/23/20221.40251.40761.36641.3715
06/26/20221.35091.38181.33541.3715
06/27/20221.37671.39221.35091.3509
06/28/20221.35611.36121.2891.289
06/29/20221.2891.321.28391.3148
06/30/20221.31481.321.29941.3097
07/03/20221.321.32511.27361.2736
07/04/20221.27871.28391.23751.2478
07/05/20221.24781.36641.24781.32
07/06/20221.30971.34581.29941.3148
07/07/20221.31481.32511.30971.32
07/12/20221.321.35611.30971.3148
07/13/20221.31481.34581.28391.2942
07/17/20221.30971.321.29941.3097
07/18/20221.31481.321.29941.3097
07/19/20221.30971.321.29941.3148
07/20/20221.30971.36641.30971.3251
07/21/20221.34061.34581.321.32
07/24/20221.32511.34581.321.3406
07/25/20221.34061.36121.33031.3406
07/26/20221.34061.39221.33541.3612
07/27/20221.36641.37151.34061.3458
07/28/20221.34581.36641.34061.3458
07/31/20221.36641.3871.35091.3664
08/01/20221.36641.37151.33031.3303
08/02/20221.33541.37671.33541.3612
08/03/20221.36121.38181.35611.3664
08/04/20221.37151.38181.36121.3612
08/07/20221.36641.40251.36121.3715
08/08/20221.37671.40761.36641.3973
08/09/20221.40761.40761.37151.3767
08/10/20221.38181.41281.38181.3922
08/11/20221.39221.44891.39221.4128
08/14/20221.42311.47471.41791.4695
08/15/20221.47471.4851.40251.4179
08/16/20221.42311.45921.41791.4231
08/17/20221.42831.43341.39731.4128
08/18/20221.40761.52111.40251.4798
08/21/20221.47471.52111.44891.5056
08/22/20221.50561.59331.49011.5572
08/23/20221.56231.57781.50041.5468
08/24/20221.54681.61391.54681.5726
08/25/20221.58291.58291.53651.5468
08/28/20221.54681.64481.52111.619
08/30/20221.62931.66031.59841.6448
08/31/20221.64481.7171.62421.6861
09/01/20221.70151.78921.69121.7737
09/04/20221.79431.84071.74281.7582
09/05/20221.76341.8151.73761.8047
09/06/20221.80471.84071.77891.7995
09/07/20221.85111.85111.74791.7686
09/08/20221.70151.77371.70151.7531
09/11/20221.75311.76861.73251.7325
09/12/20221.73251.74281.651.65
09/13/20221.62421.70151.61391.6964
09/14/20221.70151.73761.67571.7222
09/15/20221.72221.73251.67571.6912
09/18/20221.70671.73251.67061.6706
09/19/20221.66031.69641.64481.6603
09/20/20221.66031.69121.65511.6757
09/21/20221.68091.68611.651.6757
09/22/20221.67061.72731.66541.7222
09/25/20221.72221.73761.69121.7015
09/26/20221.70151.70151.66541.6654
09/27/20221.66031.67571.57781.6087
09/28/20221.6191.67571.60361.6397
09/29/20221.64481.651.57781.6087
10/02/20221.61391.63451.59841.6087
10/03/20221.61391.6191.58291.5881
10/04/20221.59841.62421.58291.6087
10/05/20221.62421.63451.59841.619
10/06/20221.62421.651.6191.65
10/09/20221.67061.71181.66541.6861
10/10/20221.70151.75311.66541.717
10/11/20221.73251.75821.69121.7067
10/12/20221.71181.74281.651.6654
10/13/20221.67571.69121.66031.6706
10/16/20221.68091.70151.66541.6912
10/17/20221.70151.74281.67061.7376
10/18/20221.74791.79431.72731.7479
10/19/20221.75821.84591.75821.8459
10/20/20221.85621.95931.8151.9542
10/23/20221.982.03671.89751.9181
10/24/20221.93361.99031.89231.9645
10/25/20221.96972.02641.94391.9903
10/26/20221.99032.01091.89231.9387
10/27/20221.93362.00061.92841.9593
10/30/20221.99542.02641.96451.9903
10/31/20222.00062.03671.92321.9387
11/01/20221.93872.03151.90782.0212
11/02/20222.02642.12432.02122.0521
11/03/20222.06252.09861.97482.0057
11/06/20222.01092.06251.95932.0315
11/07/20222.04182.0471.98512.0006
11/08/20222.00572.02121.93871.949
11/09/20221.85621.89751.80471.8665
11/10/20221.8821.8821.82011.8356
11/13/20221.84071.9491.82011.9078
11/14/20221.91292.04181.8822.0109
11/15/20222.03152.15011.95932.1501
11/16/20222.15532.17071.982.0934
11/17/20222.1142.20682.05212.0676
11/20/20222.08822.22752.05212.1656
11/21/20222.26872.36672.24292.2996
11/22/20222.32032.40792.26362.3357
11/23/20222.36672.38212.27392.2893
11/24/20222.28932.35642.28422.3254
11/27/20222.33062.4442.32542.377
11/28/20222.38212.39762.25842.346
11/29/20222.36152.43892.35122.3976
11/30/20222.41822.48012.33062.3512
12/01/20222.36152.48532.35122.4234
12/04/20222.46462.66572.46462.6657
12/05/20222.82042.92872.66572.7637
12/06/20222.76372.83592.61422.6245
12/07/20222.60392.78432.57292.7482
12/08/20222.75342.85652.66572.7482
12/11/20222.81012.81532.73282.7482
12/12/20222.7742.88742.73792.8514
12/13/20222.85652.8722.60392.6709
12/14/20222.67092.93392.67092.774
12/15/20222.7742.80492.6762.707
12/18/20222.75342.76892.63482.6554
12/19/20222.66062.76372.65542.6915
12/20/20222.70182.74312.66062.6915
12/21/20222.69672.75342.66062.707
12/22/20222.7072.84622.67092.8204
12/25/20222.81532.98542.76372.9803
12/26/20222.98033.01122.78432.7895
12/27/20222.79982.80492.65542.7121
12/28/20222.7072.89262.68642.8926
12/29/20222.92352.94932.72242.7379