EMNIS
EMİNİŞ AMBALAJ SANAYİ VE TİCARET A.Ş.
15:10:01
166 ₺
+2.300 (%+1.41)
Previous Close: 163.7·
Volatility: 1.220
Day Low₺164
Day High₺166
Market Data
Spot Rate
B:165.9
A:166
Week over week (WoW)
+4.08%
Month over month (MoM)
-4.65%
Year to date (YTD)
+5.06%
Year over year (YoY)
-18.27%
EMNIS: EMİNİŞ AMBALAJ SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.898
CLOSE 4.8764
Low
LOW 4.3
High
HIGH 6.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/14/2017 | 5.41 | 5.41 | 5.27 | 5.34 |
| 06/15/2017 | 5.33 | 5.42 | 5.3 | 5.32 |
| 06/18/2017 | 5.34 | 5.37 | 4.95 | 5.01 |
| 06/19/2017 | 5.06 | 5.4 | 5.05 | 5.23 |
| 06/20/2017 | 5.3 | 5.42 | 5.16 | 5.17 |
| 06/21/2017 | 5.24 | 5.25 | 5.17 | 5.18 |
| 06/22/2017 | 5.2 | 5.35 | 5.11 | 5.15 |
| 06/27/2017 | 5.17 | 5.2 | 5.11 | 5.13 |
| 06/28/2017 | 5.17 | 5.47 | 5.13 | 5.32 |
| 06/29/2017 | 5.38 | 5.38 | 5.19 | 5.23 |
| 07/02/2017 | 5.23 | 5.25 | 5.15 | 5.16 |
| 07/03/2017 | 5.16 | 5.2 | 5.1 | 5.13 |
| 07/04/2017 | 5.11 | 5.18 | 5.09 | 5.11 |
| 07/05/2017 | 5.13 | 5.21 | 5.11 | 5.14 |
| 07/06/2017 | 5.2 | 5.2 | 5.12 | 5.13 |
| 07/09/2017 | 5.2 | 5.28 | 5.14 | 5.2 |
| 07/10/2017 | 5.23 | 5.23 | 5.17 | 5.17 |
| 07/11/2017 | 5.22 | 5.54 | 5.18 | 5.18 |
| 07/12/2017 | 5.24 | 5.26 | 5.18 | 5.2 |
| 07/13/2017 | 5.2 | 5.29 | 5.2 | 5.24 |
| 07/16/2017 | 5.24 | 5.42 | 5.24 | 5.3 |
| 07/17/2017 | 5.33 | 5.37 | 5.28 | 5.31 |
| 07/18/2017 | 5.33 | 5.35 | 5.27 | 5.29 |
| 07/19/2017 | 5.31 | 5.35 | 5.2 | 5.27 |
| 07/20/2017 | 5.31 | 5.37 | 5.25 | 5.3 |
| 07/23/2017 | 5.36 | 5.36 | 5.25 | 5.32 |
| 07/24/2017 | 5.32 | 5.45 | 5.3 | 5.39 |
| 07/25/2017 | 5.39 | 5.5 | 5.35 | 5.38 |
| 07/26/2017 | 5.44 | 5.58 | 5.42 | 5.43 |
| 07/27/2017 | 5.47 | 5.47 | 5.34 | 5.37 |
| 07/30/2017 | 5.37 | 5.85 | 5.32 | 5.39 |
| 07/31/2017 | 5.4 | 5.79 | 5.38 | 5.54 |
| 08/01/2017 | 5.57 | 5.72 | 5.45 | 5.54 |
| 08/02/2017 | 5.55 | 5.59 | 5.51 | 5.51 |
| 08/03/2017 | 5.58 | 5.63 | 5.48 | 5.53 |
| 08/06/2017 | 5.55 | 5.59 | 5.5 | 5.51 |
| 08/07/2017 | 5.53 | 5.63 | 5.47 | 5.57 |
| 08/08/2017 | 5.5 | 5.54 | 5.46 | 5.5 |
| 08/09/2017 | 5.56 | 5.56 | 5.4 | 5.51 |
| 08/10/2017 | 5.51 | 5.51 | 5.25 | 5.25 |
| 08/13/2017 | 5.29 | 5.59 | 5.27 | 5.3 |
| 08/14/2017 | 5.21 | 5.3 | 4.81 | 4.98 |
| 08/15/2017 | 4.98 | 5.15 | 4.5 | 4.77 |
| 08/16/2017 | 4.77 | 4.89 | 4.66 | 4.7 |
| 08/17/2017 | 4.66 | 4.67 | 4.5 | 4.6 |
| 08/20/2017 | 4.6 | 4.66 | 4.55 | 4.6 |
| 08/21/2017 | 4.65 | 4.68 | 4.55 | 4.63 |
| 08/22/2017 | 4.63 | 4.67 | 4.53 | 4.6 |
| 08/23/2017 | 4.6 | 4.61 | 4.56 | 4.61 |
| 08/24/2017 | 4.61 | 4.61 | 4.53 | 4.57 |
| 08/27/2017 | 4.57 | 4.61 | 4.53 | 4.54 |
| 08/28/2017 | 4.58 | 4.58 | 4.52 | 4.55 |
| 08/30/2017 | 4.55 | 4.6 | 4.55 | 4.56 |
| 09/04/2017 | 4.59 | 4.61 | 4.57 | 4.6 |
| 09/05/2017 | 4.6 | 4.61 | 4.54 | 4.58 |
| 09/06/2017 | 4.6 | 5.04 | 4.56 | 5.04 |
| 09/07/2017 | 5.04 | 5.36 | 4.68 | 4.73 |
| 09/10/2017 | 4.75 | 4.76 | 4.61 | 4.63 |
| 09/11/2017 | 4.63 | 4.65 | 4.57 | 4.61 |
| 09/12/2017 | 4.61 | 4.69 | 4.57 | 4.62 |
| 09/13/2017 | 4.62 | 4.62 | 4.56 | 4.58 |
| 09/14/2017 | 4.61 | 4.66 | 4.57 | 4.62 |
| 09/17/2017 | 4.62 | 4.65 | 4.55 | 4.57 |
| 09/18/2017 | 4.57 | 4.57 | 4.47 | 4.47 |
| 09/19/2017 | 4.51 | 4.78 | 4.48 | 4.61 |
| 09/20/2017 | 4.63 | 4.67 | 4.56 | 4.61 |
| 09/21/2017 | 4.67 | 4.67 | 4.55 | 4.64 |
| 09/24/2017 | 4.6 | 4.63 | 4.41 | 4.58 |
| 09/25/2017 | 4.59 | 4.59 | 4.48 | 4.57 |
| 09/26/2017 | 4.6 | 4.6 | 4.52 | 4.54 |
| 09/27/2017 | 4.54 | 4.56 | 4.51 | 4.56 |
| 09/28/2017 | 4.59 | 4.61 | 4.54 | 4.58 |
| 10/01/2017 | 4.6 | 4.62 | 4.56 | 4.6 |
| 10/02/2017 | 4.61 | 4.62 | 4.58 | 4.61 |
| 10/03/2017 | 4.61 | 4.63 | 4.6 | 4.63 |
| 10/04/2017 | 4.64 | 4.64 | 4.56 | 4.56 |
| 10/05/2017 | 4.58 | 4.59 | 4.54 | 4.59 |
| 10/08/2017 | 4.48 | 4.48 | 4.41 | 4.48 |
| 10/09/2017 | 4.52 | 4.56 | 4.5 | 4.55 |
| 10/10/2017 | 4.56 | 4.56 | 4.5 | 4.53 |
| 10/11/2017 | 4.56 | 4.62 | 4.47 | 4.52 |
| 10/12/2017 | 4.55 | 4.56 | 4.3 | 4.52 |
| 10/15/2017 | 4.53 | 4.55 | 4.5 | 4.55 |
| 10/16/2017 | 4.53 | 4.61 | 4.53 | 4.59 |
| 10/17/2017 | 4.6 | 4.62 | 4.58 | 4.6 |
| 10/18/2017 | 4.6 | 4.78 | 4.6 | 4.66 |
| 10/19/2017 | 4.68 | 4.69 | 4.61 | 4.62 |
| 10/22/2017 | 4.62 | 4.67 | 4.53 | 4.67 |
| 10/23/2017 | 4.67 | 5.6 | 4.64 | 5.6 |
| 10/24/2017 | 5.86 | 6.66 | 5.8 | 5.91 |
| 10/25/2017 | 5.72 | 6.29 | 5.55 | 5.59 |
| 10/26/2017 | 5.7 | 5.7 | 5.3 | 5.43 |
| 10/29/2017 | 5.48 | 5.55 | 4.97 | 5.19 |
| 10/30/2017 | 5.23 | 5.23 | 4.82 | 4.93 |
| 10/31/2017 | 4.99 | 5.43 | 4.89 | 5.05 |
| 11/01/2017 | 5.12 | 5.12 | 4.83 | 4.92 |
| 11/02/2017 | 4.97 | 4.97 | 4.6 | 4.69 |
| 11/05/2017 | 4.71 | 4.81 | 4.7 | 4.74 |
| 11/06/2017 | 4.79 | 5.68 | 4.7 | 5.11 |
| 11/07/2017 | 4.79 | 5.04 | 4.69 | 4.8 |
| 11/08/2017 | 4.8 | 4.8 | 4.66 | 4.71 |
| 11/09/2017 | 4.72 | 4.72 | 4.58 | 4.7 |
| 11/12/2017 | 4.75 | 4.76 | 4.6 | 4.66 |
| 11/13/2017 | 4.66 | 4.66 | 4.51 | 4.56 |
| 11/14/2017 | 4.53 | 4.61 | 4.5 | 4.55 |
| 11/15/2017 | 4.54 | 4.57 | 4.49 | 4.54 |
| 11/16/2017 | 4.54 | 4.59 | 4.48 | 4.53 |
| 11/19/2017 | 4.54 | 4.74 | 4.51 | 4.74 |
| 11/20/2017 | 4.7 | 4.8 | 4.69 | 4.79 |
| 11/21/2017 | 4.8 | 4.8 | 4.7 | 4.79 |
| 11/22/2017 | 4.8 | 4.85 | 4.7 | 4.73 |
| 11/23/2017 | 4.79 | 4.92 | 4.71 | 4.79 |
| 11/26/2017 | 4.85 | 5.1 | 4.78 | 4.86 |
| 11/27/2017 | 4.84 | 5.09 | 4.58 | 4.58 |
| 11/28/2017 | 4.68 | 4.68 | 4.52 | 4.64 |
| 11/29/2017 | 4.68 | 4.7 | 4.58 | 4.69 |
| 11/30/2017 | 4.7 | 4.73 | 4.4 | 4.64 |
| 12/03/2017 | 4.69 | 4.69 | 4.62 | 4.63 |
| 12/04/2017 | 4.68 | 4.71 | 4.57 | 4.59 |
| 12/05/2017 | 4.62 | 4.81 | 4.59 | 4.6 |
| 12/06/2017 | 4.64 | 4.69 | 4.56 | 4.63 |
| 12/07/2017 | 4.64 | 4.67 | 4.61 | 4.62 |
| 12/10/2017 | 4.64 | 4.65 | 4.52 | 4.57 |
| 12/11/2017 | 4.57 | 4.9 | 4.51 | 4.71 |
| 12/12/2017 | 4.81 | 5.54 | 4.7 | 4.83 |
| 12/13/2017 | 4.87 | 4.88 | 4.61 | 4.64 |
| 12/14/2017 | 4.61 | 4.67 | 4.55 | 4.59 |
| 12/17/2017 | 4.61 | 4.63 | 4.55 | 4.6 |
| 12/18/2017 | 4.58 | 4.6 | 4.55 | 4.57 |
| 12/19/2017 | 4.58 | 4.67 | 4.53 | 4.58 |
| 12/20/2017 | 4.58 | 4.96 | 4.57 | 4.61 |
| 12/21/2017 | 4.61 | 4.65 | 4.57 | 4.6 |
| 12/24/2017 | 4.63 | 4.95 | 4.62 | 4.67 |
| 12/25/2017 | 4.67 | 4.72 | 4.63 | 4.65 |
| 12/26/2017 | 4.65 | 4.67 | 4.61 | 4.63 |
| 12/27/2017 | 4.65 | 4.68 | 4.63 | 4.67 |
| 12/28/2017 | 4.67 | 4.67 | 4.62 | 4.64 |