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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 48.5525
CLOSE 48.8501

Low

LOW 14.05

High

HIGH 131.6
DATEOPENHIGHLOWCLOSE
01/01/202516.516.5215.5215.98
01/02/202516.516.6915.5916.33
01/05/202516.3316.3515.5115.51
01/06/202515.5116.4415.5115.92
01/07/202515.9916.0915.6115.72
01/08/202515.815.9514.2914.6
01/09/202514.6415.1514.314.3
01/12/202514.314.7514.0514.29
01/13/202514.3615.6514.3615.1
01/14/202515.215.814.5915
01/15/202515.215.6514.9715.04
01/16/202515.1716.2715.0816
01/19/20251617.111616.52
01/20/202516.521716.1416.73
01/21/202516.7316.9916.4116.6
01/22/202516.7117.0316.5416.79
01/23/202516.7916.9516.5416.74
01/26/202516.7216.9316.3416.66
01/27/202516.6616.8416.3816.63
01/28/202516.6616.7916.4716.53
01/29/202516.5316.9116.5316.78
01/30/202516.7816.9316.6316.74
02/02/202516.6616.7416.2116.61
02/03/202516.617.0816.4816.69
02/04/202516.6716.6816.0716.55
02/05/202516.5516.8616.5516.61
02/06/202516.6117.0916.1517.08
02/09/202517.217.616.817.47
02/10/202517.5917.5917.0617.33
02/11/202517.3317.431717
02/12/202517.217.215.6115.73
02/13/202515.7315.9615.415.76
02/16/202515.8316.8415.7716.6
02/17/202516.5616.615.9115.98
02/18/202515.9816.3815.7516.1
02/19/202516.116.6815.9616.5
02/20/202516.3516.5316.0316.15
02/23/202516.1517.421617.2
02/24/202517.2117.4116.7417.2
02/25/202517.217.216.6416.95
02/26/202516.9517.6816.8117.37
02/27/202517.3717.6817.1917.55
03/02/202517.5517.8517.0717.76
03/03/202517.7617.8517.4317.62
03/04/202517.6618.717.318.44
03/05/202518.5419.518.5419.23
03/06/202519.2519.4718.9619.29
03/09/202519.2819.919.119.86
03/10/202519.6519.8819.4919.62
03/11/202519.6220.919.5620.72
03/12/202520.7221.4820.420.9
03/13/202520.921.520.6221.18
03/16/202521.322.221.321.6
03/17/202521.7622.5621.5622.34
03/18/202520.7421.9620.2420.9
03/19/202520.9821.4220.120.18
03/20/202520.220.2618.218.2
03/23/202518.219.717.418.54
03/24/202518.7820.318.5619.87
03/25/202519.6421.1819.3720.9
03/26/202521.2821.6420.8420.98
03/27/202521.1821.1820.220.38
04/01/202520.3420.519.5619.64
04/02/202519.6820.6419.6620.54
04/03/202520.6221.520.2420.54
04/06/202520.121.3219.5421.2
04/07/202521.3623.3221.3223.32
04/08/20252425.523.2624.2
04/09/202525.1625.2423.5423.78
04/10/20252424.4223.3223.8
04/13/202523.9426.1823.8625.06
04/14/202525.226.1425.0225.4
04/15/202525.225.4224.0424.04
04/16/202524.224.9223.6424.8
04/17/202525.1425.3424.0624.24
04/20/202524.2624.523.5223.62
04/21/2025242422.822.96
04/23/202523.0423.3221.9422.22
04/24/202522.3423.621.8222.24
04/27/202522.623.1622.2622.48
04/28/202522.623.8822.1423.32
04/29/202523.4423.6622.9423.12
05/01/202523.1224.922.8224.66
05/04/202524.7424.7824.0224.22
05/05/202524.325.5224.0625.38
05/06/202525.525.6424.825.4
05/07/202525.427.9425.127.52
05/08/202529.130.2629.130.26
05/11/202532.183329.531.78
05/12/202532.534.2432.233.58
05/13/202533.9834.8632.933.48
05/14/202533.4634.7833.1633.54
05/15/202534.0636.633.7436.06
05/19/202536.0436.6434.735.64
05/20/202535.5835.8634.935.14
05/21/202535.1438.1235.1437.68
05/22/202537.63836.6637
05/25/20253737.1233.333.3
05/26/202533.233.9629.9832.42
05/27/20253334.132.8233.16
05/28/202533.1835.7433.1835.2
05/29/202535.335.8233.5634.54
06/01/202534.5234.6831.1831.5
06/02/202531.634.4631.634.08
06/03/202534.0834.633.7634.16
06/04/202534.0635.1634.0434.6
06/09/202534.7635.9634.635.04
06/10/202535.0437.2433.7436.52
06/11/202536.5438.635.8238
06/12/202537.537.535.0837
06/15/20253740.736.940.54
06/16/202540.8842.6240.142.2
06/17/20254242.8241.0441.6
06/18/20254243.3239.941.92
06/19/202542.142.7441.742
06/22/202541.6442.239.7440.82
06/23/202541.1644.1240.4243.78
06/24/202544.246.243.9444.5
06/25/202544.6245.8644.545
06/26/202545.1245.7242.9842.98
06/29/202542.843.3241.5242.66
06/30/202542.8243.6842.2242.54
07/01/202542.6243.241.842.68
07/02/202543.3846.64346.6
07/03/20254747.8245.947.2
07/06/202546.9848.4646.147.5
07/07/202547.848.4445.6445.64
07/08/202545.9846.144.5645.04
07/09/202545.0445.1240.5440.54
07/10/202536.542.936.541.04
07/13/202540.941.4239.540.1
07/15/202540.142.2439.5440.2
07/16/202540.3644.2239.944.22
07/17/202546.648.6446.3448.64
07/20/202551.553.551.2553.5
07/21/202558.8558.8553.5558.85
07/22/20256163.656.958.8
07/23/20255764.6554.264.65
07/24/202564.6570.962.5569.95
07/27/202569.9575.666.575.15
07/28/202575.157871.8572.15
07/29/20257276.757074.8
07/30/202574.858173.7581
07/31/202581.48581.3583.1
08/03/202583.184.5578.9580.1
08/04/202580.183.177.5580.1
08/05/202580.1580.575.875.8
08/06/202575.857768.6570.05
08/07/202570.0574.7567.274
08/10/202574.1578.574.1576.2
08/11/202576.957873.675.25
08/12/202575.0582.7573.9582.75
08/13/202584.99182.991
08/14/2025939788.188.1
08/17/202586938391.1
08/18/202591.193.3589.991.3
08/19/202593.894.190.991.35
08/20/202591.3592.987.990.75
08/21/202591.4593.858892
08/24/20259296.2589.295.25
08/25/20259598.0593.9596
08/26/202586.459786.4593.5
08/27/202593.595.9592.8593.6
08/28/202594.394.390.791.9
08/31/202591.993.990.2592.4
09/01/202592.3595.0587.8590.95
09/02/202590.8595.0589.994
09/03/202594103.392.9101.8
09/04/2025100.5109.5100.1109.4
09/07/2025109.4115105.9114.6
09/08/2025116118.6110.2116.7
09/09/2025116.7116.7112.4113.4
09/10/2025113.1121.4111.3119.1
09/11/2025119.1120113.7113.7
09/14/2025113.7118.3111.4117
09/15/2025120124.9117.3124.9
09/16/2025129130124.2125.7
09/17/2025124.9129122.3125
09/18/2025126.3131.6112.5118.1
09/21/2025118.1120.6114.1118.6
09/22/2025118.6120.2115.7118.7
09/23/2025118.5118.5114.8114.8
09/24/2025114.3126112.8124.9
09/25/2025126129.1118.7118.7
09/28/2025118.7120.8107.1112.7
09/29/2025112.7115.3101.5101.5
09/30/202591.3593.4591.3591.35
10/01/202582.2582.2582.2582.25
10/02/202574.0574.0574.0574.05
10/05/202566.6568.6566.6566.65
10/06/202560606060
10/07/202554545454
10/08/202555.0559.455.0559.4
10/09/202563.2565.362.665.3
10/12/20256971.858.858.8
10/13/202553.35452.9552.95
10/14/202548.0853.3547.6648.9
10/15/202548.4850.4546.2646.56
10/16/202547.151.245.5449.96
10/19/202550.4552.148.0648.12
10/20/20254849.0247.2648.16
10/21/202548.250.4547.7448.2
10/22/202548.249.8447.9648.44
10/23/202548.551.0548.348.5
10/26/202548.3848.5845.745.7
10/27/202545.3447.4243.746.68
10/29/202546.6849.0646.3248.9
10/30/202548.953.7548.6453.75
11/02/202554.9559.154.159.1
11/03/202561.1564.459.4561.1
11/04/202561.167.260.267.2
11/05/202568.8573.967.771.3
11/06/202571.3575.264.266.4
11/09/202559.866.5559.859.8
11/10/202554.3555.6553.8553.85
11/11/202549.358.349.2452
11/12/20255257.25256.8
11/13/202556.8559.45657.45
11/16/202557.561.157.560.55
11/17/20256161.158.4558.75
11/18/20255963.657.561.45
11/19/202561.263.559.3561.25
11/20/20256161.258.5559.8
11/23/2025595953.8553.85
11/24/20255455.2552.8553.45
11/25/202553.4557.252.954.35
11/26/202554.3555.5553.3553.65
11/27/202553.6556.6553.256.45
11/30/202556.961.9556.8560.1
12/01/20256161.558.1559.75
12/02/20256063.359.561.55
12/03/202561.5562.760.361.8
12/04/202562.567.961.567
12/07/202567.370.56667.3
12/08/202567.57366.5572.65
12/09/202572.876.8569.1572.35
12/10/202572.475.2571.974
12/11/202574.3575.573.4573.6
12/14/202575.058075.0578.7
12/15/202579.181.6578.380.05
12/16/20258082.67678.8
12/17/202579.179.970.9570.95
12/18/2025667264.665.5
12/21/202565.567.4558.9558.95
12/22/20255662.154.9559.65
12/23/202559.760.957.2557.5
12/24/202557.5557.9551.7551.75
12/25/202546.5846.5846.5846.58
12/28/202541.9441.9441.9441.94
12/29/202537.7637.7637.7637.76
12/30/20253439.583434.5