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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 34.9894
CLOSE 34.955
Low
LOW 17.5
High
HIGH 71.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 17.5 | 17.76 | 17.5 | 17.76 |
| 01/03/2022 | 18.01 | 18.08 | 18.01 | 18.08 |
| 01/04/2022 | 18.08 | 18.08 | 18 | 18.07 |
| 01/05/2022 | 18.02 | 18.02 | 17.96 | 17.98 |
| 01/06/2022 | 18 | 18 | 17.99 | 17.99 |
| 01/09/2022 | 18 | 19.78 | 18 | 19.78 |
| 01/10/2022 | 21.74 | 21.74 | 21.74 | 21.74 |
| 01/11/2022 | 23.9 | 23.9 | 23.9 | 23.9 |
| 01/12/2022 | 26.28 | 26.28 | 26.28 | 26.28 |
| 01/13/2022 | 28.9 | 28.9 | 23.66 | 23.66 |
| 01/16/2022 | 23.68 | 26.02 | 23.68 | 26.02 |
| 01/17/2022 | 28.62 | 28.62 | 28.62 | 28.62 |
| 01/18/2022 | 31.4 | 31.48 | 31.4 | 31.48 |
| 01/19/2022 | 31.5 | 31.5 | 30.12 | 30.12 |
| 01/20/2022 | 28.14 | 28.14 | 27.12 | 27.56 |
| 01/23/2022 | 29.02 | 30.2 | 29.02 | 30.2 |
| 01/24/2022 | 27.18 | 27.56 | 27.18 | 27.24 |
| 01/25/2022 | 25.5 | 25.5 | 24.52 | 24.52 |
| 01/26/2022 | 24.04 | 24.04 | 22.08 | 22.08 |
| 01/27/2022 | 22.16 | 23.86 | 22.16 | 23.58 |
| 01/30/2022 | 22.42 | 22.42 | 22.4 | 22.4 |
| 01/31/2022 | 22.5 | 22.5 | 22.5 | 22.5 |
| 02/01/2022 | 22 | 22 | 20.62 | 20.62 |
| 02/02/2022 | 22.68 | 22.68 | 20.7 | 21.1 |
| 02/03/2022 | 20.7 | 21.38 | 20.7 | 21.38 |
| 02/06/2022 | 21 | 21.9 | 20.5 | 21.9 |
| 02/07/2022 | 24.08 | 24.08 | 24.08 | 24.08 |
| 02/08/2022 | 26.48 | 26.48 | 22.6 | 25.9 |
| 02/09/2022 | 25.9 | 26.06 | 25.9 | 26.06 |
| 02/10/2022 | 27.5 | 27.5 | 26 | 26 |
| 02/13/2022 | 24.2 | 26 | 24.2 | 25.5 |
| 02/14/2022 | 27 | 27 | 26 | 26 |
| 02/15/2022 | 25.5 | 26 | 24.4 | 24.6 |
| 02/16/2022 | 24.5 | 25.5 | 24.5 | 24.98 |
| 02/17/2022 | 26 | 26 | 24.9 | 25 |
| 02/20/2022 | 24.2 | 25.5 | 24.2 | 24.84 |
| 02/21/2022 | 25.8 | 25.8 | 23.4 | 25.6 |
| 02/22/2022 | 24 | 25.6 | 24 | 25.4 |
| 02/23/2022 | 24 | 24 | 22.86 | 22.86 |
| 02/24/2022 | 23 | 25 | 23 | 24.5 |
| 02/27/2022 | 22.5 | 23.3 | 22.5 | 22.5 |
| 02/28/2022 | 21.52 | 22.5 | 21.52 | 22.34 |
| 03/01/2022 | 23.22 | 23.22 | 21.56 | 21.56 |
| 03/02/2022 | 21.66 | 22.64 | 21.66 | 22.5 |
| 03/03/2022 | 22.2 | 22.2 | 21.8 | 22.1 |
| 03/06/2022 | 22.5 | 22.5 | 20.3 | 21.14 |
| 03/07/2022 | 21.3 | 21.82 | 21.3 | 21.8 |
| 03/08/2022 | 21.04 | 21.5 | 21.04 | 21.5 |
| 03/09/2022 | 21.5 | 21.5 | 20.82 | 20.82 |
| 03/10/2022 | 20.9 | 21 | 20.9 | 21 |
| 03/13/2022 | 20.98 | 20.98 | 20.54 | 20.54 |
| 03/14/2022 | 20.5 | 20.5 | 20.12 | 20.3 |
| 03/15/2022 | 19.52 | 20.26 | 19.52 | 20.26 |
| 03/16/2022 | 20.26 | 20.9 | 20.26 | 20.88 |
| 03/17/2022 | 22.9 | 22.9 | 22.4 | 22.4 |
| 03/20/2022 | 22.2 | 22.2 | 21.32 | 21.5 |
| 03/21/2022 | 21.5 | 21.5 | 21.5 | 21.5 |
| 03/22/2022 | 21.04 | 21.04 | 21 | 21 |
| 03/23/2022 | 21 | 21 | 19.3 | 20.18 |
| 03/24/2022 | 20.18 | 20.96 | 20.18 | 20.96 |
| 03/27/2022 | 21 | 21 | 20.96 | 20.96 |
| 03/28/2022 | 21 | 21.3 | 21 | 21.3 |
| 03/29/2022 | 21.32 | 21.32 | 20.52 | 21.12 |
| 03/30/2022 | 21.14 | 21.14 | 21 | 21 |
| 03/31/2022 | 20 | 21.42 | 20 | 21.42 |
| 04/03/2022 | 21.16 | 21.16 | 20.42 | 20.9 |
| 04/04/2022 | 20.9 | 20.9 | 20.5 | 20.5 |
| 04/05/2022 | 20.06 | 20.06 | 20 | 20.06 |
| 04/06/2022 | 20.06 | 20.66 | 20.06 | 20.48 |
| 04/07/2022 | 20.48 | 20.48 | 20.1 | 20.12 |
| 04/10/2022 | 20.12 | 20.16 | 20.12 | 20.12 |
| 04/11/2022 | 20.2 | 20.2 | 19.52 | 19.55 |
| 04/12/2022 | 20 | 20 | 19.99 | 19.99 |
| 04/13/2022 | 19.99 | 19.99 | 19.01 | 19.8 |
| 04/14/2022 | 19.8 | 19.8 | 19.76 | 19.76 |
| 04/17/2022 | 19.76 | 19.76 | 19.73 | 19.73 |
| 04/18/2022 | 19.73 | 19.73 | 19.7 | 19.7 |
| 04/19/2022 | 19.7 | 19.7 | 19.38 | 19.4 |
| 04/20/2022 | 19.4 | 19.41 | 19.4 | 19.41 |
| 04/21/2022 | 19.99 | 19.99 | 19.27 | 19.27 |
| 04/24/2022 | 19.27 | 19.5 | 19.27 | 19.45 |
| 04/25/2022 | 19.61 | 19.61 | 19.45 | 19.45 |
| 04/26/2022 | 19.4 | 19.4 | 19 | 19 |
| 04/27/2022 | 18.95 | 19.32 | 18.95 | 19.32 |
| 04/28/2022 | 19.32 | 20 | 19.31 | 20 |
| 05/04/2022 | 20.5 | 20.5 | 20.3 | 20.48 |
| 05/05/2022 | 20.88 | 22.52 | 20.88 | 22.52 |
| 05/08/2022 | 23.48 | 24.76 | 23.48 | 24.76 |
| 05/09/2022 | 27.22 | 27.22 | 27.22 | 27.22 |
| 05/10/2022 | 25.46 | 25.46 | 24.5 | 24.5 |
| 05/11/2022 | 22.9 | 22.9 | 22.06 | 22.74 |
| 05/12/2022 | 23.84 | 25 | 23.84 | 25 |
| 05/15/2022 | 23.88 | 24.1 | 23.88 | 24.1 |
| 05/16/2022 | 22.94 | 23.3 | 22.94 | 23.06 |
| 05/17/2022 | 23.02 | 23.02 | 23 | 23 |
| 05/19/2022 | 22.9 | 22.9 | 21.9 | 21.9 |
| 05/22/2022 | 22.7 | 24.06 | 22.7 | 23.98 |
| 05/23/2022 | 23 | 23.98 | 23 | 23.96 |
| 05/24/2022 | 23.88 | 23.88 | 23.02 | 23.48 |
| 05/25/2022 | 23.4 | 23.4 | 22.5 | 22.5 |
| 05/26/2022 | 22.4 | 22.4 | 22 | 22.16 |
| 05/29/2022 | 22.22 | 23.46 | 22.22 | 23.46 |
| 05/30/2022 | 23.46 | 23.46 | 22.86 | 22.86 |
| 05/31/2022 | 22.86 | 22.86 | 22.7 | 22.86 |
| 06/01/2022 | 23.22 | 23.22 | 22.98 | 22.98 |
| 06/02/2022 | 22.9 | 22.9 | 22.5 | 22.74 |
| 06/05/2022 | 21.6 | 23.02 | 21.6 | 23 |
| 06/06/2022 | 22.48 | 22.48 | 22.4 | 22.4 |
| 06/07/2022 | 22.4 | 22.4 | 21.98 | 21.98 |
| 06/08/2022 | 21.98 | 21.98 | 21.04 | 21.04 |
| 06/09/2022 | 21.04 | 21.42 | 21.04 | 21.42 |
| 06/12/2022 | 22 | 22 | 21.42 | 21.42 |
| 06/13/2022 | 21.54 | 21.54 | 21.4 | 21.4 |
| 06/14/2022 | 21.4 | 21.8 | 20 | 21.8 |
| 06/15/2022 | 21.8 | 21.8 | 21.68 | 21.78 |
| 06/16/2022 | 21.98 | 21.98 | 21.92 | 21.98 |
| 06/19/2022 | 21.98 | 23.98 | 21.98 | 23.96 |
| 06/20/2022 | 24 | 24.2 | 24 | 24.14 |
| 06/21/2022 | 24 | 24 | 23.66 | 23.66 |
| 06/22/2022 | 23.5 | 23.5 | 22.5 | 23.48 |
| 06/23/2022 | 22.98 | 23.46 | 22.52 | 23.46 |
| 06/26/2022 | 22.5 | 23.84 | 22.5 | 23.72 |
| 06/27/2022 | 23.72 | 24 | 22 | 23.9 |
| 06/28/2022 | 23.9 | 23.9 | 23.5 | 23.74 |
| 06/29/2022 | 23.6 | 23.6 | 23.14 | 23.6 |
| 06/30/2022 | 23.6 | 23.6 | 23.2 | 23.2 |
| 07/03/2022 | 23.2 | 23.2 | 22.82 | 22.82 |
| 07/04/2022 | 22.5 | 22.5 | 22.1 | 22.1 |
| 07/05/2022 | 22.24 | 23.52 | 22.24 | 23.44 |
| 07/06/2022 | 25 | 25 | 24.98 | 24.98 |
| 07/07/2022 | 26.1 | 26.1 | 25.8 | 25.8 |
| 07/12/2022 | 25.8 | 25.8 | 24.7 | 24.7 |
| 07/13/2022 | 24.72 | 25 | 24.72 | 24.72 |
| 07/17/2022 | 24.72 | 24.72 | 24.2 | 24.2 |
| 07/18/2022 | 24.48 | 24.66 | 24.48 | 24.66 |
| 07/19/2022 | 25.56 | 26.04 | 25.56 | 26.04 |
| 07/20/2022 | 26.9 | 27 | 26.9 | 27 |
| 07/21/2022 | 27.04 | 28 | 27.04 | 28 |
| 07/24/2022 | 28.7 | 30.02 | 28.7 | 30.02 |
| 07/25/2022 | 30.94 | 33.02 | 30.94 | 33.02 |
| 07/26/2022 | 36.24 | 36.32 | 36.24 | 36.32 |
| 07/27/2022 | 38.98 | 39.94 | 38.98 | 39.94 |
| 07/28/2022 | 39.94 | 39.94 | 35.96 | 35.96 |
| 07/31/2022 | 35.04 | 35.04 | 34.22 | 34.22 |
| 08/01/2022 | 33.1 | 33.1 | 31 | 31.02 |
| 08/02/2022 | 31.06 | 34.12 | 31.06 | 34.12 |
| 08/03/2022 | 35.7 | 37.52 | 35.7 | 37 |
| 08/04/2022 | 35.5 | 35.5 | 35.46 | 35.5 |
| 08/07/2022 | 35.7 | 38.4 | 35.7 | 38.34 |
| 08/08/2022 | 40.04 | 40.12 | 40.04 | 40.1 |
| 08/09/2022 | 44.1 | 44.1 | 42 | 42 |
| 08/10/2022 | 41.88 | 41.88 | 40 | 40 |
| 08/11/2022 | 42 | 43.98 | 42 | 43.06 |
| 08/14/2022 | 42.8 | 42.8 | 42.7 | 42.7 |
| 08/15/2022 | 45.78 | 45.8 | 45.78 | 45.8 |
| 08/16/2022 | 45.78 | 48.6 | 45.78 | 48.6 |
| 08/17/2022 | 50.15 | 53 | 50.15 | 51.1 |
| 08/18/2022 | 46 | 49.5 | 46 | 49.5 |
| 08/21/2022 | 49.96 | 49.96 | 46 | 46 |
| 08/22/2022 | 46.4 | 47 | 46.02 | 47 |
| 08/23/2022 | 48 | 48 | 46.4 | 46.4 |
| 08/24/2022 | 46.4 | 46.4 | 46.2 | 46.2 |
| 08/25/2022 | 46.4 | 46.4 | 42.98 | 42.98 |
| 08/28/2022 | 41.5 | 41.5 | 41 | 41 |
| 08/30/2022 | 40.04 | 40.04 | 38 | 39.14 |
| 08/31/2022 | 41 | 43.04 | 41 | 43.04 |
| 09/01/2022 | 46.5 | 46.5 | 46.5 | 46.5 |
| 09/04/2022 | 44.6 | 46 | 44.6 | 46 |
| 09/05/2022 | 44 | 46 | 44 | 45.5 |
| 09/06/2022 | 46.5 | 47 | 46.5 | 47 |
| 09/07/2022 | 46 | 49.54 | 46 | 49.2 |
| 09/08/2022 | 50 | 50 | 49.98 | 49.98 |
| 09/11/2022 | 49 | 49 | 46.88 | 48 |
| 09/12/2022 | 48.8 | 48.8 | 47.1 | 47.1 |
| 09/13/2022 | 47 | 47 | 47 | 47 |
| 09/14/2022 | 51.7 | 51.7 | 51 | 51.7 |
| 09/15/2022 | 56.85 | 56.85 | 50 | 53.45 |
| 09/18/2022 | 53 | 53 | 50 | 50 |
| 09/19/2022 | 50 | 50 | 45.2 | 49.92 |
| 09/20/2022 | 49.5 | 49.5 | 46.3 | 47.68 |
| 09/21/2022 | 47.9 | 47.9 | 46.5 | 47.68 |
| 09/22/2022 | 48 | 48 | 47.92 | 47.92 |
| 09/25/2022 | 47.9 | 47.9 | 45.12 | 46.42 |
| 09/26/2022 | 46.42 | 46.42 | 44.5 | 44.5 |
| 09/27/2022 | 43.88 | 43.88 | 43.48 | 43.5 |
| 09/28/2022 | 43.5 | 43.5 | 43 | 43 |
| 09/29/2022 | 43 | 47.28 | 43 | 47.28 |
| 10/02/2022 | 50 | 50 | 43.9 | 49 |
| 10/03/2022 | 51 | 51 | 48.7 | 48.7 |
| 10/04/2022 | 48.7 | 48.7 | 46.18 | 46.18 |
| 10/05/2022 | 45.5 | 45.72 | 44.4 | 45.72 |
| 10/06/2022 | 45.6 | 45.8 | 44.5 | 45.8 |
| 10/09/2022 | 46 | 46 | 45.8 | 45.8 |
| 10/10/2022 | 45.6 | 45.6 | 44.78 | 44.78 |
| 10/11/2022 | 44.78 | 46.88 | 44.78 | 46.88 |
| 10/12/2022 | 51.4 | 51.55 | 51.4 | 51.55 |
| 10/13/2022 | 55.85 | 55.85 | 55.6 | 55.6 |
| 10/16/2022 | 55.45 | 55.6 | 55.45 | 55.6 |
| 10/17/2022 | 59.5 | 59.5 | 58.45 | 58.45 |
| 10/18/2022 | 58.45 | 58.45 | 56.2 | 56.2 |
| 10/19/2022 | 56.2 | 56.2 | 56 | 56 |
| 10/20/2022 | 56.25 | 58.2 | 56.25 | 58.2 |
| 10/23/2022 | 63.4 | 63.4 | 63.2 | 63.2 |
| 10/24/2022 | 63.15 | 63.15 | 56.9 | 58.6 |
| 10/25/2022 | 59 | 59 | 56.6 | 56.6 |
| 10/26/2022 | 56.6 | 56.6 | 56.6 | 56.6 |
| 10/27/2022 | 57 | 58.7 | 57 | 58.7 |
| 10/30/2022 | 58.7 | 60 | 56 | 56.05 |
| 10/31/2022 | 50.45 | 60 | 50.45 | 58.2 |
| 11/01/2022 | 53.8 | 56.6 | 53.8 | 56.6 |
| 11/02/2022 | 56.4 | 56.4 | 52.95 | 52.95 |
| 11/03/2022 | 52.65 | 53 | 52 | 53 |
| 11/06/2022 | 53.3 | 53.3 | 53.1 | 53.2 |
| 11/07/2022 | 53.3 | 53.3 | 50.45 | 50.45 |
| 11/08/2022 | 50 | 50.55 | 50 | 50.5 |
| 11/09/2022 | 50.5 | 50.5 | 49 | 49 |
| 11/10/2022 | 47.74 | 52 | 47.72 | 52 |
| 11/13/2022 | 50.85 | 51.2 | 50.85 | 51.2 |
| 11/14/2022 | 52 | 52 | 51 | 51 |
| 11/15/2022 | 51.95 | 51.95 | 46.9 | 49.68 |
| 11/16/2022 | 49 | 49 | 46.1 | 47.3 |
| 11/17/2022 | 47.3 | 52 | 47.3 | 52 |
| 11/20/2022 | 52.5 | 57 | 52.5 | 54.9 |
| 11/21/2022 | 60 | 60 | 56.3 | 56.3 |
| 11/22/2022 | 53.95 | 55 | 53.95 | 55 |
| 11/23/2022 | 55.5 | 58.6 | 55.5 | 58 |
| 11/24/2022 | 59.5 | 59.65 | 59.5 | 59.5 |
| 11/27/2022 | 56.65 | 56.65 | 53.9 | 54.55 |
| 11/28/2022 | 54.3 | 54.3 | 53.75 | 53.75 |
| 11/29/2022 | 53.75 | 54 | 53.75 | 54 |
| 11/30/2022 | 54 | 56 | 54 | 55.9 |
| 12/01/2022 | 55.9 | 55.9 | 52.35 | 53.9 |
| 12/04/2022 | 56 | 59.25 | 56 | 59.25 |
| 12/05/2022 | 65.15 | 65.15 | 65.15 | 65.15 |
| 12/06/2022 | 71.65 | 71.65 | 71.5 | 71.5 |
| 12/07/2022 | 68.5 | 68.5 | 64.35 | 64.35 |
| 12/08/2022 | 57.95 | 68.5 | 57.95 | 66.7 |
| 12/11/2022 | 60.05 | 62 | 60.05 | 62 |
| 12/12/2022 | 61 | 61 | 56 | 57.65 |
| 12/13/2022 | 57.65 | 57.65 | 54 | 54 |
| 12/14/2022 | 53.95 | 53.95 | 53.8 | 53.85 |
| 12/15/2022 | 53.85 | 53.85 | 53.65 | 53.65 |
| 12/18/2022 | 53.15 | 53.15 | 50.85 | 51.2 |
| 12/19/2022 | 51.2 | 52.75 | 51.2 | 52.75 |
| 12/20/2022 | 55.95 | 58 | 55.95 | 58 |
| 12/21/2022 | 54.9 | 56 | 54.9 | 55.9 |
| 12/22/2022 | 56 | 56 | 54.95 | 54.95 |
| 12/25/2022 | 54.95 | 54.95 | 52 | 53.05 |
| 12/26/2022 | 53.5 | 53.5 | 53.4 | 53.4 |
| 12/27/2022 | 53.4 | 53.4 | 51 | 51 |
| 12/28/2022 | 48.7 | 52 | 48.7 | 52 |
| 12/29/2022 | 52 | 52 | 50.6 | 51.55 |