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
EMİNİŞ AMBALAJ SANAYİ VE TİCARET A.Ş. logo
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
Bid165.9
Ask166

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%
Overview
Technicals
Financial Statements
Comments
Archive

EMNIS: EMİNİŞ AMBALAJ SANAYİ VE TİCARET A.Ş. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 280.2816
CLOSE 280.5618

Low

LOW 79.75

High

HIGH 589
DATEOPENHIGHLOWCLOSE
01/01/202491.991.983.8591.15
01/02/202491.1591.1586.386.3
01/03/202486.394.580.393.75
01/04/20248793.758793.75
01/07/202493.7593.7587.588.1
01/08/202490.9590.958787
01/09/202487.1588.487.1588.4
01/10/202488.49088.489.5
01/11/202489.589.589.589.5
01/14/202489.589.588.688.6
01/15/202486.9586.9579.7584
01/16/202482.958482.9584
01/17/202485.585.582.8585.25
01/18/202487.587.58787
01/21/20248890.18890.05
01/22/202489.989.98787
01/23/202486.9586.9585.685.75
01/24/202491.159491.1594
01/25/202498.310198.3101
01/28/2024101110.5101110.5
01/29/2024118118112.7112.7
01/30/2024112.7112.7106.1108
01/31/2024108109.8108109.8
02/01/2024109.8109.8105105
02/04/2024105105.9104105.9
02/05/2024108114.6108114.6
02/06/2024114.6114.6108.1108.1
02/07/2024111.3111.3108.1108.1
02/08/2024108.1108.1103.1103.1
02/11/2024102.5103.1102.5103.1
02/12/202410810896.9105.5
02/13/2024101.9105.5101.9105
02/14/2024105107.1103.9103.9
02/15/2024103.9110.9103.9108.5
02/18/2024118119.3118119.3
02/19/2024107.4130.6107.4130.6
02/20/2024131143.6131143.6
02/21/2024157.9157.9157.9157.9
02/22/2024173.6173.6173.6173.6
02/25/2024166190.9166190.9
02/26/2024196.4200.2196.4200
02/27/2024206206180180
02/28/2024162196.2162196
02/29/2024186.6197186.6195.8
03/03/2024176.3200176.3200
03/04/2024205220205220
03/05/2024242242242242
03/06/2024266266217.8224.3
03/07/2024224.3224.3212.2218.5
03/10/2024220.1236.7220.1224.9
03/11/2024224.9224.9220.9220.9
03/12/2024215.4215.4202.4202.4
03/13/2024199.9199.9192193.1
03/14/2024199.9199.9193.2198
03/17/2024207208.3207208.3
03/18/2024215.1226215.1226
03/19/2024248.6248.6248.6248.6
03/20/2024250.25251.5250.25251.5
03/21/2024251.5263.25251.5263.25
03/24/2024265.5277265.5277
03/25/2024277277270270
03/26/2024243270243267.75
03/27/2024252.25253252.25252.25
03/28/2024250.25250.25236243
03/31/2024243243218.7225.2
04/01/2024225.2225.2211.6211.8
04/02/2024207207195203.4
04/03/2024203.9223.7203.9223.7
04/04/2024223.7240223.7239
04/07/2024262.75262.75239.6245.3
04/08/2024247.6256247.6256
04/14/2024255.5255.5246.3246.3
04/15/2024241241226.6231.5
04/16/2024234235.6234235.6
04/17/2024240.3259240.3259
04/18/2024259282259282
04/21/2024289.75309.75289.75309.75
04/23/2024319.5339319.5329
04/24/2024319.75339.75319.75339.75
04/25/2024373.5373.5350350
04/28/2024361382.5361382.5
04/29/2024410410.25389389
05/01/2024415427.75415423
05/02/2024430431417.25417.25
05/05/2024417.25417.25375.75375.75
05/06/2024375.75375.75351352.25
05/07/2024364.75387.25364.75387.25
05/08/2024400.25425.75400.25425.75
05/09/2024468.25468.25425.75430
05/12/2024452452440440
05/13/2024440440396396
05/14/2024396.25414.25396.25414.25
05/15/2024455.5455.5455455
05/16/2024455496455496
05/19/2024535542535542
05/20/2024542542542542
05/21/2024488550488550
05/22/2024589589575575
05/23/2024533.5575533.5575
05/26/2024575575537537
05/27/2024483.5483.5483.5483.5
05/28/2024435.25480435.25476.25
05/29/2024510510510510
05/30/2024510520510510
06/02/2024510510459459
06/03/2024459459450450
06/04/2024438.5438.5405405
06/05/2024413.25445.5413.25445.5
06/06/2024480480454.75454.75
06/09/2024449449411.5411.5
06/10/2024399420399420
06/11/2024400.25400.25378378
06/12/2024378401.5378401.5
06/13/2024402402384384
06/19/2024384400384399
06/20/2024399404399400
06/23/2024400400360.5360.5
06/24/2024347.25360347.25360
06/25/2024360374.75360374.75
06/26/2024392392366.25377
06/27/2024388.25388.25380380
06/30/2024366366342342
07/01/2024325325323323
07/02/2024318322.75318322.75
07/03/2024322.75322.75299.5299.5
07/04/2024285328.75285328.75
07/07/2024328.75328.75301308
07/08/2024308308295295
07/09/2024288288284.5284.5
07/10/2024283.5283.5283283
07/11/2024295.75311.25295.75311.25
07/15/2024321342.25321340
07/16/2024329.75329.75326326.5
07/17/2024331.25333.5331.25333.5
07/18/2024348.5348.5335.25335.25
07/21/2024336.25336.25326.25326.25
07/22/2024323323314314
07/23/2024310310303.25303.25
07/24/2024300300299.75299.75
07/25/2024318.75318.75304313
07/28/2024313344.25313344.25
07/29/2024344.25378.5344.25374.75
07/30/2024362362346346
07/31/2024359380.5359379.25
08/01/2024364364341.5341.5
08/04/2024310.5310.5307.5307.5
08/05/2024285338.25285338.25
08/06/2024350372350372
08/07/2024357.75357.75347347
08/08/2024349.5362.5349.5362.5
08/11/2024363.25363.25343.25343.25
08/12/2024345345328328.5
08/13/2024338.75350338.75350
08/14/2024355.25355.25350.25350.25
08/15/2024350350333333
08/18/2024333.25333.25333333.25
08/19/2024333.25333.25314.75320
08/20/2024310.5327.5310.5311
08/21/2024324.75324.75311311
08/22/2024300.25300.25300300
08/25/2024303.25303.25290.5290.5
08/26/2024290.5291290.5291
08/27/2024300318.5300318.5
08/28/2024320320320320
09/01/2024320320320320
09/02/2024320350320350
09/03/2024350350333.25340
09/04/2024345350345350
09/05/2024350350336.5339
09/08/2024339339335335
09/09/2024341341340340
09/10/2024339.75339.75324.75324.75
09/11/2024324.75324.75306.75306.75
09/12/2024306.75337.25306.75337.25
09/15/2024307.25327.75307.25327.75
09/16/2024318318310314.75
09/17/2024314.75318314.75314.75
09/18/2024311311307307
09/19/2024307.25307.25307.25307.25
09/22/2024300302.75300302.75
09/23/2024302.75302.75302.5302.5
09/24/2024292.25310.5292.25308.75
09/25/2024307.25307.25301.75307.25
09/26/2024327327310310
09/29/2024310310300300
09/30/2024305305289.75289.75
10/01/2024276.75300276295.75
10/02/2024295.5300.25295.25295.25
10/03/2024290.75300290.75299.5
10/06/2024299.5299.5295299.5
10/07/2024299.5299.5286.25299.5
10/08/2024298.5298.5297297
10/09/2024300310300310
10/10/2024310310296.5296.5
10/13/2024290290290290
10/14/2024298.75299298.75299
10/15/2024308308290.25299
10/16/2024300300300300
10/17/2024293.25299293.25299
10/20/2024299305299304.75
10/21/2024304.75307.75297297
10/22/2024291.25299291.25298.75
10/23/2024298.75299296296
10/24/2024295295292.5294.5
10/27/2024289289289289
10/29/2024284.25284.25277.25284.25
10/30/2024285.75292.25285.75290
10/31/2024290290280287.75
11/03/2024274.25281274.25276
11/04/2024277277277277
11/05/2024277277272272
11/06/2024277.5277.5268268
11/07/2024260.5278260.5278
11/10/2024275.25275.25268.25268.25
11/11/2024264264262262
11/12/2024260.25260.25249.1249.1
11/13/2024249.1249.1242242
11/14/2024240240231231.9
11/17/2024232.1232.1232232
11/18/2024222.2222.2208.8215
11/19/2024216.9236.4216.9235
11/20/2024233.9257.5233.9257.5
11/21/2024257267.5257267.5
11/24/2024271.75283.25271.75283.25
11/25/2024289289280.75280.75
11/26/2024280.75280.75252.75264.5
11/27/2024256256248248
11/28/2024246.2248.6246.2248.6
12/01/2024250250234241.1
12/02/2024241244241242
12/03/2024242.7243.2231.7231.7
12/04/2024233.7240233.7238.4
12/05/2024238.4243238.4243
12/08/2024249.8249.8242.5242.5
12/09/2024236.3236.3230230.1
12/10/2024232232225.4225.4
12/11/2024223.9245223.9245
12/12/2024245257.75245257.75
12/15/2024259.75283.5259.75283.5
12/16/2024279283.5260283.5
12/17/2024275285.25275281.75
12/18/2024278.5278.5268268
12/19/2024268268258258
12/22/2024258258250250
12/23/2024250250245.5250
12/24/2024251.5275251.5275
12/25/2024275.5297275.5292.5
12/26/2024294294276.25276.25
12/29/2024283283265265
12/30/2024268.5269265266