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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 60.7575
CLOSE 60.2421
Low
LOW 29
High
HIGH 140.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 51.7 | 51.7 | 50.9 | 50.9 |
| 01/02/2023 | 50.5 | 50.5 | 50.45 | 50.45 |
| 01/03/2023 | 50 | 50 | 49.92 | 49.92 |
| 01/04/2023 | 49.92 | 49.92 | 49 | 49 |
| 01/05/2023 | 47.3 | 49.6 | 47.3 | 49.6 |
| 01/08/2023 | 49.6 | 49.6 | 48.3 | 48.3 |
| 01/09/2023 | 48.3 | 48.3 | 47.9 | 47.9 |
| 01/10/2023 | 47.9 | 47.9 | 44.98 | 44.98 |
| 01/11/2023 | 44.96 | 44.96 | 42.72 | 43.5 |
| 01/12/2023 | 43.5 | 45.5 | 43.5 | 43.5 |
| 01/15/2023 | 43.5 | 44.42 | 43.5 | 44.42 |
| 01/16/2023 | 44.42 | 45 | 44.42 | 45 |
| 01/17/2023 | 45 | 45 | 44.4 | 44.4 |
| 01/18/2023 | 44.4 | 44.4 | 42.8 | 42.8 |
| 01/19/2023 | 43.5 | 44.9 | 43.5 | 44.88 |
| 01/22/2023 | 44.88 | 44.88 | 43.7 | 43.7 |
| 01/23/2023 | 44 | 44 | 42.68 | 42.68 |
| 01/24/2023 | 43.5 | 44 | 43.5 | 43.54 |
| 01/25/2023 | 43.64 | 43.64 | 42.98 | 42.98 |
| 01/26/2023 | 43.06 | 43.2 | 43.06 | 43.2 |
| 01/29/2023 | 46.5 | 46.5 | 45.02 | 45.02 |
| 01/30/2023 | 44.8 | 48.4 | 44.02 | 48.4 |
| 01/31/2023 | 50 | 50 | 44.9 | 46.72 |
| 02/01/2023 | 43.4 | 46.14 | 43.4 | 46.08 |
| 02/02/2023 | 46.12 | 47.1 | 46.12 | 46.12 |
| 02/05/2023 | 44.94 | 44.94 | 44.94 | 44.94 |
| 02/06/2023 | 49.42 | 49.42 | 40.46 | 40.46 |
| 02/14/2023 | 44.5 | 44.5 | 44.5 | 44.5 |
| 02/15/2023 | 44.5 | 44.5 | 40.06 | 41.34 |
| 02/16/2023 | 40.6 | 41.24 | 40.6 | 41.24 |
| 02/19/2023 | 41.54 | 41.56 | 41.5 | 41.5 |
| 02/20/2023 | 38.56 | 39.9 | 38.56 | 39.7 |
| 02/21/2023 | 38.98 | 39 | 37.84 | 37.84 |
| 02/22/2023 | 35.6 | 38.88 | 35.6 | 38.88 |
| 02/23/2023 | 38.88 | 40 | 37.64 | 37.64 |
| 02/26/2023 | 37.38 | 37.38 | 37.36 | 37.36 |
| 02/27/2023 | 37.66 | 38.8 | 37.66 | 38.8 |
| 02/28/2023 | 38.2 | 40 | 38.2 | 39.38 |
| 03/01/2023 | 39.18 | 42.62 | 39.18 | 42.58 |
| 03/02/2023 | 42.58 | 42.58 | 39.5 | 40.68 |
| 03/05/2023 | 40 | 42.7 | 40 | 42.5 |
| 03/06/2023 | 42.5 | 42.5 | 40.98 | 40.98 |
| 03/07/2023 | 42.3 | 42.3 | 40 | 40 |
| 03/08/2023 | 38.9 | 40 | 38.9 | 39.98 |
| 03/09/2023 | 39.98 | 39.98 | 39.5 | 39.98 |
| 03/12/2023 | 40.12 | 40.12 | 38.8 | 38.8 |
| 03/13/2023 | 39 | 39 | 38.62 | 38.62 |
| 03/14/2023 | 41 | 41 | 38.98 | 38.98 |
| 03/15/2023 | 40 | 40 | 39 | 39.74 |
| 03/16/2023 | 40 | 40 | 39.46 | 39.46 |
| 03/19/2023 | 39.46 | 39.46 | 36.6 | 36.6 |
| 03/20/2023 | 36.6 | 38.32 | 36.6 | 38 |
| 03/21/2023 | 41.74 | 41.74 | 40 | 40 |
| 03/22/2023 | 40.2 | 40.2 | 39.1 | 39.1 |
| 03/23/2023 | 40 | 40 | 38 | 38.5 |
| 03/26/2023 | 39 | 39 | 38 | 38 |
| 03/27/2023 | 38.2 | 39 | 38.2 | 39 |
| 03/28/2023 | 42.8 | 42.9 | 42.8 | 42.9 |
| 03/29/2023 | 45 | 46.98 | 45 | 45.98 |
| 03/30/2023 | 43.48 | 43.48 | 41.4 | 41.4 |
| 04/02/2023 | 39.72 | 39.72 | 37.26 | 37.28 |
| 04/03/2023 | 37.28 | 37.6 | 37.28 | 37.6 |
| 04/04/2023 | 37.6 | 38.08 | 37.6 | 37.86 |
| 04/05/2023 | 37.86 | 37.88 | 37.5 | 37.88 |
| 04/06/2023 | 38.46 | 38.78 | 38.46 | 38.46 |
| 04/09/2023 | 38.12 | 38.12 | 38 | 38 |
| 04/10/2023 | 38 | 38 | 37.8 | 37.9 |
| 04/11/2023 | 37.3 | 38.04 | 37.3 | 38 |
| 04/12/2023 | 38 | 38 | 38 | 38 |
| 04/13/2023 | 38.28 | 38.28 | 37.88 | 37.88 |
| 04/16/2023 | 37.8 | 37.8 | 37 | 37 |
| 04/17/2023 | 37 | 37 | 35.08 | 36.86 |
| 04/18/2023 | 36.92 | 37.08 | 36.92 | 37.08 |
| 04/19/2023 | 37.3 | 37.5 | 37.3 | 37.5 |
| 04/23/2023 | 36.12 | 37.5 | 36.12 | 37.5 |
| 04/24/2023 | 37.28 | 37.28 | 36.12 | 36.78 |
| 04/25/2023 | 36.48 | 36.48 | 35.2 | 35.2 |
| 04/26/2023 | 35 | 37 | 35 | 35.5 |
| 04/27/2023 | 36.3 | 36.3 | 34.5 | 34.5 |
| 05/01/2023 | 34.5 | 34.5 | 33.9 | 33.9 |
| 05/02/2023 | 32.52 | 32.52 | 31.48 | 31.64 |
| 05/03/2023 | 31.64 | 32.1 | 31.64 | 31.98 |
| 05/04/2023 | 31.98 | 31.98 | 30 | 30 |
| 05/07/2023 | 30 | 31.88 | 30 | 31.88 |
| 05/08/2023 | 30.98 | 30.98 | 30 | 30.2 |
| 05/09/2023 | 30.2 | 30.2 | 29.5 | 29.5 |
| 05/10/2023 | 29 | 32.44 | 29 | 32.44 |
| 05/11/2023 | 31.98 | 32.44 | 31 | 32.32 |
| 05/14/2023 | 31.9 | 31.9 | 30.06 | 30.08 |
| 05/15/2023 | 30.08 | 31 | 30.08 | 30.5 |
| 05/16/2023 | 31.5 | 32.12 | 31.5 | 32.12 |
| 05/17/2023 | 32.42 | 32.42 | 31.98 | 31.98 |
| 05/21/2023 | 31.98 | 31.98 | 30 | 31.14 |
| 05/22/2023 | 32.14 | 32.14 | 32 | 32.14 |
| 05/23/2023 | 33.48 | 33.48 | 32.14 | 32.14 |
| 05/24/2023 | 32.14 | 32.36 | 31.98 | 31.98 |
| 05/25/2023 | 32 | 32.3 | 31.98 | 32.3 |
| 05/28/2023 | 33.76 | 35.52 | 33.76 | 34 |
| 05/29/2023 | 34 | 35.5 | 34 | 35.48 |
| 05/30/2023 | 35.48 | 35.48 | 34.98 | 34.98 |
| 05/31/2023 | 34.58 | 35.64 | 34.58 | 35.64 |
| 06/01/2023 | 35.94 | 36.72 | 35.94 | 36.72 |
| 06/04/2023 | 40.38 | 40.38 | 40.38 | 40.38 |
| 06/05/2023 | 43 | 44.4 | 43 | 44.4 |
| 06/06/2023 | 44.4 | 48.84 | 44.4 | 48.84 |
| 06/07/2023 | 48.3 | 48.3 | 44.94 | 44.94 |
| 06/08/2023 | 44.66 | 44.66 | 44.58 | 44.6 |
| 06/11/2023 | 44.6 | 44.6 | 44.42 | 44.42 |
| 06/12/2023 | 44.42 | 44.42 | 44.42 | 44.42 |
| 06/13/2023 | 44.48 | 47.56 | 44.48 | 46 |
| 06/14/2023 | 46 | 46 | 43 | 43.5 |
| 06/15/2023 | 43.5 | 45.62 | 43.5 | 45.62 |
| 06/18/2023 | 50.15 | 50.15 | 50.15 | 50.15 |
| 06/19/2023 | 55.15 | 55.15 | 55.15 | 55.15 |
| 06/20/2023 | 60.65 | 60.65 | 49.64 | 49.64 |
| 06/21/2023 | 47 | 47 | 45 | 46.98 |
| 06/22/2023 | 45.88 | 45.88 | 45.44 | 45.44 |
| 06/25/2023 | 47 | 47 | 45.3 | 45.3 |
| 06/26/2023 | 45.34 | 45.34 | 45.34 | 45.34 |
| 07/02/2023 | 45.9 | 45.9 | 45.9 | 45.9 |
| 07/03/2023 | 45.9 | 47.32 | 45.9 | 47.2 |
| 07/04/2023 | 48 | 48 | 47.9 | 47.9 |
| 07/05/2023 | 47 | 49 | 47 | 48.9 |
| 07/06/2023 | 48.9 | 48.9 | 48.7 | 48.7 |
| 07/09/2023 | 48 | 48 | 47.2 | 48 |
| 07/10/2023 | 48.02 | 51 | 48.02 | 51 |
| 07/11/2023 | 51.5 | 52 | 51.5 | 52 |
| 07/12/2023 | 54 | 54.5 | 54 | 54.1 |
| 07/13/2023 | 54.05 | 54.05 | 50.2 | 50.55 |
| 07/16/2023 | 48 | 52.8 | 48 | 52.8 |
| 07/17/2023 | 53 | 53 | 50.45 | 50.45 |
| 07/18/2023 | 49.98 | 50.05 | 49.96 | 50.05 |
| 07/19/2023 | 48.74 | 49.72 | 48.74 | 49.72 |
| 07/20/2023 | 49.74 | 49.74 | 49.7 | 49.7 |
| 07/23/2023 | 49.68 | 49.68 | 47.78 | 47.78 |
| 07/24/2023 | 47.78 | 47.78 | 47 | 47 |
| 07/25/2023 | 47 | 47 | 46.7 | 46.7 |
| 07/26/2023 | 45.56 | 46 | 45.56 | 46 |
| 07/27/2023 | 46.62 | 46.66 | 46.62 | 46.66 |
| 07/30/2023 | 47.04 | 49.5 | 47.04 | 49.5 |
| 07/31/2023 | 49.5 | 49.5 | 47.4 | 47.4 |
| 08/01/2023 | 46 | 46 | 45.9 | 45.9 |
| 08/02/2023 | 45.9 | 46 | 45.4 | 45.4 |
| 08/03/2023 | 45.4 | 46 | 45.4 | 46 |
| 08/06/2023 | 47.5 | 47.5 | 47.5 | 47.5 |
| 08/07/2023 | 47.5 | 47.5 | 47.16 | 47.16 |
| 08/08/2023 | 47.2 | 47.2 | 43.8 | 47.2 |
| 08/09/2023 | 47.2 | 47.2 | 45.5 | 45.5 |
| 08/10/2023 | 45.5 | 46.98 | 45.5 | 46.98 |
| 08/13/2023 | 46.98 | 46.98 | 45.8 | 46.52 |
| 08/14/2023 | 46.06 | 46.06 | 44.98 | 45 |
| 08/15/2023 | 45 | 45 | 45 | 45 |
| 08/16/2023 | 46.02 | 47.78 | 46.02 | 47.78 |
| 08/17/2023 | 47.78 | 48.18 | 47.78 | 48.18 |
| 08/20/2023 | 48.48 | 50.45 | 48.48 | 50.45 |
| 08/21/2023 | 55 | 55.45 | 55 | 55.45 |
| 08/22/2023 | 55.45 | 55.45 | 50.5 | 51.6 |
| 08/23/2023 | 51.75 | 51.75 | 49 | 49 |
| 08/24/2023 | 50 | 53.9 | 50 | 53.9 |
| 08/27/2023 | 59.25 | 59.25 | 59.25 | 59.25 |
| 08/28/2023 | 65.15 | 65.15 | 65.15 | 65.15 |
| 08/30/2023 | 64.6 | 64.6 | 58.65 | 62.15 |
| 08/31/2023 | 62.15 | 62.15 | 56.7 | 57 |
| 09/03/2023 | 57 | 57.45 | 57 | 57.45 |
| 09/04/2023 | 57.5 | 62.1 | 57.5 | 62.1 |
| 09/05/2023 | 65 | 65 | 57.1 | 64 |
| 09/06/2023 | 64 | 64 | 60 | 60 |
| 09/07/2023 | 62.95 | 62.95 | 60 | 60.8 |
| 09/10/2023 | 63.5 | 63.5 | 56.4 | 58.05 |
| 09/11/2023 | 59.05 | 60 | 58.7 | 60 |
| 09/12/2023 | 61 | 62 | 60 | 62 |
| 09/13/2023 | 65 | 65 | 62.3 | 62.3 |
| 09/14/2023 | 64 | 64 | 62 | 62 |
| 09/17/2023 | 62 | 62 | 57.5 | 59 |
| 09/18/2023 | 64.85 | 64.9 | 64.85 | 64.9 |
| 09/19/2023 | 71.35 | 71.35 | 58.45 | 60.2 |
| 09/20/2023 | 62 | 66 | 62 | 66 |
| 09/21/2023 | 66 | 70.5 | 66 | 70 |
| 09/24/2023 | 70 | 77 | 70 | 77 |
| 09/25/2023 | 81.5 | 82 | 81.5 | 81.9 |
| 09/26/2023 | 82 | 82 | 77.75 | 77.75 |
| 09/27/2023 | 77.05 | 77.05 | 73 | 73.05 |
| 09/28/2023 | 74 | 77.15 | 74 | 77 |
| 10/01/2023 | 77 | 80 | 77 | 80 |
| 10/02/2023 | 87.9 | 87.9 | 87.3 | 87.3 |
| 10/03/2023 | 86.9 | 86.9 | 80.9 | 80.9 |
| 10/04/2023 | 80.9 | 87 | 80.9 | 87 |
| 10/05/2023 | 90 | 95.7 | 90 | 95.45 |
| 10/08/2023 | 89 | 89 | 85.95 | 85.95 |
| 10/09/2023 | 85.95 | 94.5 | 85.95 | 94.5 |
| 10/10/2023 | 95 | 95 | 94.5 | 94.5 |
| 10/11/2023 | 94.5 | 94.5 | 85.05 | 85.05 |
| 10/12/2023 | 81 | 81 | 76.55 | 76.55 |
| 10/15/2023 | 77.05 | 77.05 | 73.25 | 73.25 |
| 10/16/2023 | 77 | 77 | 76.5 | 76.5 |
| 10/17/2023 | 72.35 | 74 | 72.35 | 74 |
| 10/18/2023 | 77.2 | 77.2 | 75.25 | 75.55 |
| 10/19/2023 | 74.8 | 74.8 | 74.45 | 74.45 |
| 10/22/2023 | 75.3 | 81.85 | 75.3 | 81.85 |
| 10/23/2023 | 89.45 | 90 | 89.45 | 90 |
| 10/24/2023 | 99 | 99 | 96 | 96 |
| 10/25/2023 | 94 | 94 | 88 | 90.5 |
| 10/26/2023 | 90.5 | 99 | 90.5 | 97 |
| 10/29/2023 | 97.5 | 99.5 | 97.5 | 99.5 |
| 10/30/2023 | 109.4 | 109.4 | 109.4 | 109.4 |
| 10/31/2023 | 113.3 | 113.3 | 98.5 | 98.5 |
| 11/01/2023 | 98.4 | 98.4 | 98.25 | 98.4 |
| 11/02/2023 | 103 | 108.2 | 103 | 108.2 |
| 11/05/2023 | 109.9 | 119 | 109.9 | 119 |
| 11/06/2023 | 128.9 | 128.9 | 119.2 | 119.2 |
| 11/07/2023 | 119.2 | 127 | 119.2 | 127 |
| 11/08/2023 | 133 | 133 | 132 | 132 |
| 11/09/2023 | 130 | 130 | 120.2 | 122.3 |
| 11/12/2023 | 125 | 125 | 110.1 | 113 |
| 11/13/2023 | 113 | 113 | 105 | 106 |
| 11/14/2023 | 106.6 | 106.6 | 100.4 | 100.4 |
| 11/15/2023 | 110.4 | 110.4 | 110.4 | 110.4 |
| 11/16/2023 | 115.8 | 121.4 | 115.8 | 121.4 |
| 11/19/2023 | 133.5 | 133.5 | 125 | 125 |
| 11/20/2023 | 132.8 | 132.8 | 132 | 132 |
| 11/21/2023 | 132 | 132 | 118.8 | 122 |
| 11/22/2023 | 128 | 128 | 128 | 128 |
| 11/23/2023 | 140.2 | 140.2 | 137 | 137 |
| 11/26/2023 | 137.2 | 137.2 | 127 | 130 |
| 11/27/2023 | 130.3 | 130.3 | 130.2 | 130.2 |
| 11/28/2023 | 119.8 | 121 | 119.8 | 121 |
| 11/29/2023 | 129 | 129 | 128.9 | 128.9 |
| 11/30/2023 | 125 | 125 | 122 | 122.2 |
| 12/03/2023 | 113.7 | 125 | 113.7 | 125 |
| 12/04/2023 | 130 | 130 | 112.5 | 112.6 |
| 12/05/2023 | 116 | 116 | 115 | 115 |
| 12/06/2023 | 115 | 115 | 103.9 | 105.2 |
| 12/07/2023 | 106.3 | 106.4 | 106.3 | 106.4 |
| 12/10/2023 | 110 | 110 | 105 | 105 |
| 12/11/2023 | 107.9 | 107.9 | 106.9 | 106.9 |
| 12/12/2023 | 106.9 | 106.9 | 96.25 | 96.25 |
| 12/13/2023 | 96.25 | 96.25 | 94.6 | 94.6 |
| 12/14/2023 | 94.6 | 94.6 | 94.6 | 94.6 |
| 12/17/2023 | 96.3 | 96.3 | 94.75 | 94.75 |
| 12/18/2023 | 95.5 | 95.5 | 85.3 | 86 |
| 12/19/2023 | 86.35 | 94.55 | 86.35 | 94.55 |
| 12/20/2023 | 95.5 | 95.5 | 95.4 | 95.4 |
| 12/21/2023 | 88.8 | 104.9 | 88.7 | 104.9 |
| 12/24/2023 | 97.8 | 103 | 97.8 | 97.85 |
| 12/25/2023 | 91.9 | 91.9 | 89.15 | 89.15 |
| 12/26/2023 | 82.35 | 82.65 | 80.25 | 82.65 |
| 12/27/2023 | 83.15 | 90.9 | 83.15 | 90.9 |
| 12/28/2023 | 90.9 | 93.15 | 90.9 | 93.15 |