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
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%
EMKEL: EMEK ELEKTRİK ENDÜSTRİSİ A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.0076
CLOSE 10.0255
Low
LOW 1.8304
High
HIGH 22.9552
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 2.7689 | 2.8204 | 2.7431 | 2.7637 |
| 01/02/2023 | 2.7637 | 2.774 | 2.609 | 2.6193 |
| 01/03/2023 | 2.6245 | 2.64 | 2.5007 | 2.5162 |
| 01/04/2023 | 2.5265 | 2.5317 | 2.2687 | 2.2687 |
| 01/05/2023 | 2.2687 | 2.3667 | 2.1553 | 2.3306 |
| 01/08/2023 | 2.3409 | 2.346 | 2.2171 | 2.2171 |
| 01/09/2023 | 2.212 | 2.2326 | 2.1037 | 2.1295 |
| 01/10/2023 | 2.145 | 2.145 | 1.9181 | 1.9232 |
| 01/11/2023 | 1.9336 | 1.9954 | 1.8304 | 1.9542 |
| 01/12/2023 | 1.9542 | 2.114 | 1.9387 | 2.0315 |
| 01/15/2023 | 2.0418 | 2.1346 | 2.0109 | 2.114 |
| 01/16/2023 | 2.1243 | 2.1656 | 2.0625 | 2.1192 |
| 01/17/2023 | 2.145 | 2.1656 | 2.0934 | 2.114 |
| 01/18/2023 | 2.114 | 2.1346 | 2.0831 | 2.0986 |
| 01/19/2023 | 2.0986 | 2.1501 | 2.0934 | 2.1243 |
| 01/22/2023 | 2.1243 | 2.3357 | 2.114 | 2.3048 |
| 01/23/2023 | 2.2326 | 2.2584 | 2.1398 | 2.1553 |
| 01/24/2023 | 2.1759 | 2.2223 | 2.114 | 2.1914 |
| 01/25/2023 | 2.2068 | 2.4079 | 2.1501 | 2.4079 |
| 01/26/2023 | 2.4337 | 2.5884 | 2.2171 | 2.3821 |
| 01/29/2023 | 2.3821 | 2.4389 | 2.2636 | 2.2636 |
| 01/30/2023 | 2.2584 | 2.2584 | 2.1656 | 2.1862 |
| 01/31/2023 | 2.1707 | 2.1914 | 2.0315 | 2.0418 |
| 02/01/2023 | 2.0418 | 2.0882 | 1.949 | 2.0418 |
| 02/02/2023 | 2.0831 | 2.1656 | 2.0728 | 2.1501 |
| 02/05/2023 | 2.0779 | 2.1398 | 2.0521 | 2.0882 |
| 02/06/2023 | 2.0831 | 2.0831 | 1.882 | 1.8872 |
| 02/14/2023 | 1.882 | 2.0728 | 1.882 | 2.0728 |
| 02/15/2023 | 2.1914 | 2.279 | 2.1295 | 2.279 |
| 02/16/2023 | 2.2584 | 2.3306 | 2.1398 | 2.2481 |
| 02/19/2023 | 2.2481 | 2.3564 | 2.212 | 2.3254 |
| 02/20/2023 | 2.3203 | 2.4801 | 2.2739 | 2.377 |
| 02/21/2023 | 2.3873 | 2.3925 | 2.2945 | 2.2996 |
| 02/22/2023 | 2.2893 | 2.5265 | 2.2636 | 2.5265 |
| 02/23/2023 | 2.7792 | 2.7792 | 2.5523 | 2.7792 |
| 02/26/2023 | 2.8359 | 3.0524 | 2.8359 | 3.0524 |
| 02/27/2023 | 3.2381 | 3.3567 | 3.2381 | 3.3567 |
| 02/28/2023 | 3.4804 | 3.6918 | 3.1607 | 3.6918 |
| 03/01/2023 | 4.0579 | 4.0579 | 4.0579 | 4.0579 |
| 03/02/2023 | 4.4601 | 4.4601 | 4.4601 | 4.4601 |
| 03/05/2023 | 4.9035 | 4.9035 | 4.754 | 4.9035 |
| 03/06/2023 | 5.2283 | 5.3933 | 5.0118 | 5.3933 |
| 03/07/2023 | 5.9296 | 5.9296 | 5.8368 | 5.9296 |
| 03/08/2023 | 6.3524 | 6.3678 | 5.3366 | 5.3366 |
| 03/09/2023 | 4.9499 | 5.7646 | 4.8055 | 4.8055 |
| 03/12/2023 | 4.326 | 5.2851 | 4.326 | 5.2851 |
| 03/13/2023 | 5.811 | 5.811 | 5.5686 | 5.811 |
| 03/14/2023 | 5.9966 | 6.3885 | 5.9966 | 6.3885 |
| 03/15/2023 | 6.7855 | 7.0227 | 6.7133 | 7.0227 |
| 03/16/2023 | 7.4764 | 7.6981 | 6.6617 | 6.6617 |
| 03/19/2023 | 6.6514 | 7.3269 | 6.3214 | 7.3269 |
| 03/20/2023 | 7.5589 | 7.992 | 6.801 | 6.801 |
| 03/21/2023 | 6.703 | 7.1 | 6.1513 | 6.5793 |
| 03/22/2023 | 6.3678 | 6.5586 | 5.9244 | 5.9244 |
| 03/23/2023 | 5.8265 | 6.4968 | 5.5326 | 5.5326 |
| 03/26/2023 | 5.0066 | 5.5274 | 5.0015 | 5.1665 |
| 03/27/2023 | 5.053 | 5.0788 | 4.6508 | 4.6508 |
| 03/28/2023 | 4.3827 | 5.1149 | 4.228 | 5.1149 |
| 03/29/2023 | 5.2335 | 5.5686 | 4.9757 | 5.1665 |
| 03/30/2023 | 4.9654 | 4.9654 | 4.6508 | 4.6508 |
| 04/02/2023 | 4.4549 | 4.6405 | 4.2332 | 4.2538 |
| 04/03/2023 | 4.2074 | 4.6766 | 4.0166 | 4.6354 |
| 04/04/2023 | 4.4704 | 4.8983 | 4.3827 | 4.4755 |
| 04/05/2023 | 4.4601 | 4.5787 | 4.2487 | 4.2538 |
| 04/06/2023 | 4.1249 | 4.5374 | 4.1198 | 4.2487 |
| 04/09/2023 | 4.228 | 4.2848 | 4.1146 | 4.1713 |
| 04/10/2023 | 4.1713 | 4.2641 | 4.063 | 4.1455 |
| 04/11/2023 | 4.1455 | 4.3312 | 4.063 | 4.1765 |
| 04/12/2023 | 4.1765 | 4.2796 | 4.1198 | 4.1816 |
| 04/13/2023 | 4.192 | 4.3054 | 4.1559 | 4.192 |
| 04/16/2023 | 4.2023 | 4.4291 | 4.1971 | 4.3827 |
| 04/17/2023 | 4.3569 | 4.3569 | 4.2126 | 4.2693 |
| 04/18/2023 | 4.3209 | 4.3209 | 4.094 | 4.1713 |
| 04/19/2023 | 4.2126 | 4.4343 | 4.1713 | 4.3157 |
| 04/23/2023 | 4.3209 | 4.7385 | 4.2074 | 4.2487 |
| 04/24/2023 | 3.9702 | 4.228 | 3.8259 | 3.8362 |
| 04/25/2023 | 3.8001 | 3.8156 | 3.5474 | 3.5474 |
| 04/26/2023 | 3.5577 | 3.7382 | 3.532 | 3.5629 |
| 04/27/2023 | 3.5835 | 3.6609 | 3.3824 | 3.4185 |
| 05/01/2023 | 3.4185 | 3.4237 | 3.1659 | 3.2845 |
| 05/02/2023 | 3.2793 | 3.2793 | 2.9596 | 3.0215 |
| 05/03/2023 | 3.0215 | 3.3206 | 2.9132 | 3.3206 |
| 05/04/2023 | 3.4495 | 3.5577 | 2.9906 | 2.9957 |
| 05/07/2023 | 3.0421 | 3.0937 | 2.9235 | 3.037 |
| 05/08/2023 | 3.0885 | 3.0885 | 2.9596 | 2.9751 |
| 05/09/2023 | 3.0163 | 3.0937 | 2.9132 | 2.9132 |
| 05/10/2023 | 2.9132 | 3.0215 | 2.7637 | 2.939 |
| 05/11/2023 | 2.939 | 3.0112 | 2.8462 | 2.8617 |
| 05/14/2023 | 2.7843 | 2.9648 | 2.707 | 2.7895 |
| 05/15/2023 | 2.8101 | 3.0679 | 2.7895 | 3.0576 |
| 05/16/2023 | 3.0576 | 3.2999 | 3.0009 | 3.171 |
| 05/17/2023 | 3.171 | 3.3515 | 3.0473 | 3.2174 |
| 05/21/2023 | 3.2174 | 3.4495 | 3.2071 | 3.2948 |
| 05/22/2023 | 3.2948 | 3.3773 | 3.2381 | 3.2999 |
| 05/23/2023 | 3.2999 | 3.3206 | 3.1813 | 3.1865 |
| 05/24/2023 | 3.1968 | 3.2742 | 3.104 | 3.1865 |
| 05/25/2023 | 3.1813 | 3.202 | 3.104 | 3.1762 |
| 05/28/2023 | 3.1968 | 3.3309 | 3.1968 | 3.2174 |
| 05/29/2023 | 3.2278 | 3.5371 | 3.171 | 3.4443 |
| 05/30/2023 | 3.4495 | 3.5217 | 3.3206 | 3.3618 |
| 05/31/2023 | 3.4082 | 3.6351 | 3.3824 | 3.5113 |
| 06/01/2023 | 3.6093 | 3.7279 | 3.5217 | 3.5784 |
| 06/04/2023 | 3.6248 | 3.8774 | 3.5681 | 3.8774 |
| 06/05/2023 | 3.9651 | 4.1765 | 3.831 | 4.1249 |
| 06/06/2023 | 4.1249 | 4.3415 | 3.9857 | 4.0476 |
| 06/07/2023 | 4.0476 | 4.1249 | 3.8929 | 4.1198 |
| 06/08/2023 | 4.1198 | 4.1455 | 4.0063 | 4.027 |
| 06/11/2023 | 4.027 | 4.063 | 3.9341 | 3.9341 |
| 06/12/2023 | 3.9341 | 3.9445 | 3.7124 | 3.7434 |
| 06/13/2023 | 3.7434 | 3.831 | 3.6402 | 3.7846 |
| 06/14/2023 | 3.8104 | 3.8929 | 3.7331 | 3.7588 |
| 06/15/2023 | 3.7846 | 4.0527 | 3.7382 | 3.8929 |
| 06/18/2023 | 3.9187 | 3.929 | 3.6196 | 3.6248 |
| 06/19/2023 | 3.599 | 3.9857 | 3.5113 | 3.9857 |
| 06/20/2023 | 4.0991 | 4.3827 | 4.0476 | 4.2538 |
| 06/21/2023 | 4.2384 | 4.656 | 4.0476 | 4.4343 |
| 06/22/2023 | 4.4601 | 4.6869 | 4.4601 | 4.589 |
| 06/25/2023 | 4.6921 | 4.8674 | 4.6148 | 4.7488 |
| 06/26/2023 | 4.7694 | 4.7849 | 4.6044 | 4.7591 |
| 07/02/2023 | 4.7643 | 4.986 | 4.7385 | 4.9499 |
| 07/03/2023 | 4.9757 | 5.4449 | 4.888 | 5.3882 |
| 07/04/2023 | 5.3985 | 5.8419 | 5.2232 | 5.6821 |
| 07/05/2023 | 5.6975 | 5.9193 | 5.6151 | 5.6718 |
| 07/06/2023 | 5.6718 | 5.8316 | 5.4501 | 5.8316 |
| 07/09/2023 | 5.878 | 6.0379 | 5.7233 | 5.8419 |
| 07/10/2023 | 5.9296 | 6.4246 | 5.6821 | 6.4246 |
| 07/11/2023 | 6.4143 | 7.0639 | 6.2183 | 7.0639 |
| 07/12/2023 | 7.3217 | 7.7703 | 7.2289 | 7.7703 |
| 07/13/2023 | 8.2138 | 8.4973 | 6.9969 | 7.6878 |
| 07/16/2023 | 7.6827 | 7.9353 | 7.4042 | 7.6878 |
| 07/17/2023 | 7.76 | 8.4561 | 7.5589 | 8.4561 |
| 07/18/2023 | 8.7191 | 9.3017 | 8.7139 | 9.3017 |
| 07/19/2023 | 9.4873 | 10.2298 | 8.3736 | 8.3736 |
| 07/20/2023 | 8.3272 | 9.2089 | 8.3014 | 9.2089 |
| 07/23/2023 | 9.5647 | 10.1267 | 9.5647 | 10.1267 |
| 07/24/2023 | 10.3123 | 11.1373 | 9.7503 | 11.1373 |
| 07/25/2023 | 10.8485 | 12.251 | 10.3123 | 12.251 |
| 07/26/2023 | 12.9626 | 13.4679 | 12.8904 | 13.4679 |
| 07/27/2023 | 14.726 | 14.8085 | 14.2516 | 14.8085 |
| 07/30/2023 | 16.2419 | 16.2419 | 14.5507 | 15.2931 |
| 07/31/2023 | 15.1591 | 15.9634 | 13.7669 | 15.9222 |
| 08/01/2023 | 15.8809 | 15.8809 | 14.9528 | 15.6025 |
| 08/02/2023 | 15.6025 | 15.6025 | 14.4475 | 14.7053 |
| 08/03/2023 | 14.6744 | 14.9838 | 13.3029 | 13.8907 |
| 08/06/2023 | 13.9216 | 14.2825 | 12.6429 | 13.1894 |
| 08/07/2023 | 13.0451 | 14.4991 | 12.3954 | 14.4991 |
| 08/08/2023 | 14.8497 | 15.9428 | 14.8497 | 15.9428 |
| 08/09/2023 | 15.9738 | 17.5309 | 15.2828 | 17.5309 |
| 08/10/2023 | 17.5309 | 19.0778 | 17.5309 | 18.82 |
| 08/13/2023 | 18.82 | 19.6759 | 17.8918 | 18.7168 |
| 08/14/2023 | 18.4178 | 19.3356 | 16.8503 | 17.995 |
| 08/15/2023 | 17.7372 | 17.7372 | 16.2006 | 16.6234 |
| 08/16/2023 | 16.6337 | 18.2837 | 15.5716 | 18.2734 |
| 08/17/2023 | 17.8918 | 19.5934 | 17.0153 | 17.799 |
| 08/20/2023 | 17.6031 | 18.7375 | 16.8194 | 17.4587 |
| 08/21/2023 | 16.7575 | 17.9434 | 16.3863 | 17.335 |
| 08/22/2023 | 17.335 | 17.335 | 16.4481 | 16.4481 |
| 08/23/2023 | 14.9116 | 17.2215 | 14.9116 | 16.0356 |
| 08/24/2023 | 15.4685 | 17.0669 | 15.4685 | 16.7266 |
| 08/27/2023 | 16.7266 | 17.0875 | 15.9428 | 16.2419 |
| 08/28/2023 | 16.1078 | 16.1078 | 15.4685 | 15.4685 |
| 08/30/2023 | 15.1591 | 16.0047 | 14.7775 | 15.4169 |
| 08/31/2023 | 15.4169 | 16.1903 | 14.7982 | 16.1284 |
| 09/03/2023 | 15.9841 | 17.1184 | 15.4994 | 16.6441 |
| 09/04/2023 | 16.51 | 17.1184 | 15.8603 | 16.2934 |
| 09/05/2023 | 16.1903 | 17.0669 | 16.1903 | 16.3553 |
| 09/06/2023 | 16.3656 | 17.0153 | 15.5716 | 16.4378 |
| 09/07/2023 | 16.4378 | 17.0153 | 16.3553 | 16.8709 |
| 09/10/2023 | 16.8709 | 18.294 | 16.8709 | 17.8403 |
| 09/11/2023 | 17.8403 | 19.6243 | 17.1391 | 19.5728 |
| 09/12/2023 | 19.5934 | 21.5218 | 19.5728 | 21.4908 |
| 09/13/2023 | 21.6558 | 22.9552 | 19.3459 | 20.3977 |
| 09/14/2023 | 20.109 | 20.903 | 18.3662 | 18.3662 |
| 09/17/2023 | 18.3662 | 18.8715 | 16.7884 | 16.9431 |
| 09/18/2023 | 16.8606 | 18.6343 | 16.4069 | 18.6343 |
| 09/19/2023 | 18.8406 | 20.1915 | 17.9022 | 18.1497 |
| 09/20/2023 | 18.1497 | 19.3356 | 17.5309 | 18.459 |
| 09/21/2023 | 18.7684 | 19.8203 | 18.5725 | 19.15 |
| 09/24/2023 | 19.2943 | 21.0577 | 19.2943 | 21.0577 |
| 09/25/2023 | 21.9652 | 22.4499 | 19.6449 | 20.4184 |
| 09/26/2023 | 20.4184 | 21.1402 | 19.5521 | 19.5934 |
| 09/27/2023 | 19.5728 | 20.1502 | 18.6653 | 18.9025 |
| 09/28/2023 | 18.8921 | 20.5215 | 18.5621 | 19.284 |
| 10/01/2023 | 19.2943 | 19.9543 | 19.119 | 19.2324 |
| 10/02/2023 | 19.2324 | 19.5418 | 18.4384 | 18.5621 |
| 10/03/2023 | 18.5621 | 19.15 | 17.9847 | 18.2425 |
| 10/04/2023 | 18.5621 | 18.7684 | 17.1803 | 18.1497 |
| 10/05/2023 | 18.0053 | 19.9027 | 17.17 | 19.3356 |
| 10/08/2023 | 19.0778 | 20.5834 | 18.2012 | 19.1603 |
| 10/09/2023 | 19.1396 | 20.5318 | 19.0778 | 19.8512 |
| 10/10/2023 | 19.8512 | 20.2637 | 18.9128 | 20.0162 |
| 10/11/2023 | 20.0265 | 20.7071 | 18.8303 | 19.6449 |
| 10/12/2023 | 19.6037 | 19.6037 | 18.3559 | 18.8509 |
| 10/15/2023 | 18.8509 | 18.9746 | 16.9844 | 17.17 |
| 10/16/2023 | 17.17 | 17.6959 | 16.4688 | 17.4072 |
| 10/17/2023 | 17.1081 | 17.2731 | 15.9944 | 16.0666 |
| 10/18/2023 | 16.0872 | 16.7162 | 15.7881 | 15.9222 |
| 10/19/2023 | 15.9222 | 16.2419 | 14.8394 | 14.9116 |
| 10/22/2023 | 14.9528 | 15.6953 | 14.5507 | 15.4272 |
| 10/23/2023 | 15.4272 | 16.7472 | 15.2106 | 16.4378 |
| 10/24/2023 | 16.4481 | 16.7575 | 14.9528 | 14.9528 |
| 10/25/2023 | 14.9941 | 16.1284 | 14.4475 | 15.3447 |
| 10/26/2023 | 15.3653 | 15.52 | 14.695 | 15.19 |
| 10/29/2023 | 16.4997 | 16.4997 | 15.5716 | 15.85 |
| 10/30/2023 | 15.9841 | 16.3966 | 15.3447 | 15.5406 |
| 10/31/2023 | 15.9841 | 16.0872 | 14.5404 | 15.9841 |
| 11/01/2023 | 16.1078 | 16.9637 | 16.1078 | 16.3347 |
| 11/02/2023 | 16.3244 | 17.964 | 16.18 | 17.964 |
| 11/05/2023 | 18.2012 | 19.1809 | 17.6856 | 18.2322 |
| 11/06/2023 | 18.2322 | 18.7168 | 17.634 | 17.7372 |
| 11/07/2023 | 17.7372 | 18.2218 | 17.2628 | 17.3453 |
| 11/08/2023 | 17.3453 | 18.6137 | 16.8606 | 17.7681 |
| 11/09/2023 | 17.6856 | 18.6859 | 17.5515 | 18.1187 |
| 11/12/2023 | 18.129 | 18.9953 | 18.129 | 18.4384 |
| 11/13/2023 | 18.4384 | 19.3356 | 18.1084 | 19.2324 |
| 11/14/2023 | 20.0265 | 20.3668 | 18.6962 | 18.8818 |
| 11/15/2023 | 18.9437 | 19.1912 | 18.5621 | 18.9437 |
| 11/16/2023 | 19.1706 | 19.6346 | 18.8303 | 19.5418 |
| 11/19/2023 | 19.6553 | 19.6862 | 18.9643 | 19.3974 |
| 11/20/2023 | 19.3356 | 19.5831 | 18.9128 | 19.2531 |
| 11/21/2023 | 19.3562 | 19.9749 | 18.985 | 18.985 |
| 11/22/2023 | 18.985 | 19.0984 | 18.3765 | 18.9334 |
| 11/23/2023 | 18.82 | 19.1912 | 18.4178 | 18.7684 |
| 11/26/2023 | 18.7168 | 18.7684 | 17.8506 | 17.9125 |
| 11/27/2023 | 18.3043 | 18.3147 | 17.1287 | 17.5309 |
| 11/28/2023 | 17.5309 | 17.6856 | 16.1903 | 16.2109 |
| 11/29/2023 | 16.2213 | 17.005 | 16.1388 | 16.2522 |
| 11/30/2023 | 16.4894 | 16.6647 | 15.3756 | 15.7263 |
| 12/03/2023 | 15.7263 | 16.4997 | 15.3756 | 16.2934 |
| 12/04/2023 | 16.3347 | 16.7369 | 15.6953 | 16.4481 |
| 12/05/2023 | 16.4481 | 16.84 | 15.4272 | 15.4272 |
| 12/06/2023 | 15.4788 | 15.9841 | 14.9528 | 15.4994 |
| 12/07/2023 | 15.4994 | 16.9122 | 15.4581 | 16.8091 |
| 12/10/2023 | 16.8091 | 17.995 | 16.8091 | 17.6237 |
| 12/11/2023 | 17.6856 | 17.8403 | 16.8606 | 17.8197 |
| 12/12/2023 | 17.8197 | 18.2837 | 16.2419 | 16.51 |
| 12/13/2023 | 15.99 | 18.16 | 15.4 | 18.16 |
| 12/14/2023 | 18.5 | 19.31 | 18.05 | 18.65 |
| 12/17/2023 | 18.65 | 19.31 | 17.77 | 18.49 |
| 12/18/2023 | 18.49 | 18.98 | 17.4 | 18.33 |
| 12/19/2023 | 18.2 | 18.2 | 17.35 | 17.5 |
| 12/20/2023 | 17.5 | 17.83 | 17 | 17.47 |
| 12/21/2023 | 17.45 | 17.5 | 16.32 | 16.41 |
| 12/24/2023 | 16.49 | 16.7 | 14.77 | 14.81 |
| 12/25/2023 | 14.79 | 16.2 | 14.1 | 14.3 |
| 12/26/2023 | 14.25 | 14.25 | 13.54 | 13.54 |
| 12/27/2023 | 13.5 | 14.4 | 12.86 | 13.8 |
| 12/28/2023 | 13.9 | 15.18 | 13.5 | 15.18 |