Istanbul - Delayed Quote TRY

Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi (EKSUN.IS)

5.42
0.00
(0.00%)
At close: 6:09:28 PM GMT+3
Currency in TRY
Download
Date Open High Low Close Adj Close Volume
May 27, 20255.415.475.355.425.422,749,578
May 26, 20255.545.555.385.425.425,057,744
May 23, 20255.725.785.505.525.524,951,965
May 22, 20255.755.995.705.725.728,109,333
May 21, 20255.645.905.525.695.6914,291,964
May 20, 20256.106.175.505.505.5026,038,881
May 16, 20255.375.905.345.905.9019,679,150
May 15, 20255.305.475.285.375.374,445,981
May 14, 20255.385.385.265.305.303,638,705
May 13, 20255.415.455.315.365.363,615,885
May 12, 20255.455.505.385.465.463,422,154
May 9, 20255.225.455.205.385.384,506,012
May 8, 20255.205.325.175.255.254,292,420
May 7, 20255.225.685.115.205.2019,504,500
May 6, 20255.105.205.105.195.192,560,242
May 5, 20255.185.215.015.105.103,219,816
May 2, 20255.085.205.065.145.142,232,973
Apr 30, 20255.155.165.065.075.071,903,857
Apr 29, 20255.305.305.155.175.173,196,836
Apr 28, 20255.345.395.255.275.272,491,032
Apr 25, 20255.325.485.265.355.352,919,746
Apr 24, 20255.185.295.145.295.291,678,843
Apr 22, 20255.355.405.175.195.192,437,180
Apr 21, 20255.385.405.335.355.351,597,250
Apr 18, 20255.505.555.345.385.382,227,402
Apr 17, 20255.485.545.395.455.453,413,109
Apr 16, 20255.605.625.435.485.483,283,884
Apr 15, 20255.715.755.565.675.673,726,507
Apr 14, 20255.805.925.715.715.715,318,026
Apr 11, 20255.525.865.415.785.789,680,657
Apr 10, 20255.455.635.425.535.533,301,886
Apr 9, 20255.365.425.285.385.382,001,105
Apr 8, 20255.215.385.215.375.372,048,574
Apr 7, 20255.145.214.975.195.192,671,686
Apr 4, 20255.355.425.225.255.252,190,798
Apr 3, 20255.455.495.375.375.371,738,654
Apr 2, 20255.395.485.355.455.451,338,153
Mar 28, 20255.265.395.155.395.392,392,006
Mar 27, 20255.365.385.235.235.232,509,071
Mar 26, 20255.215.345.165.265.262,273,182
Mar 25, 20255.155.275.105.245.242,855,923
Mar 24, 20254.975.194.765.045.043,396,618
Mar 21, 20255.455.494.954.974.977,052,708
Mar 20, 20255.565.785.465.495.496,738,852
Mar 19, 20255.666.015.625.625.626,290,340
Mar 18, 20256.366.366.186.246.245,729,618
Mar 17, 20256.206.366.166.356.358,789,421
Mar 14, 20256.166.196.126.156.155,896,989
Mar 13, 20256.196.216.116.136.135,967,539
Mar 12, 20256.246.336.036.146.1411,703,335
Mar 11, 20256.476.526.326.446.444,528,347
Mar 10, 20256.226.516.206.476.477,905,060
Mar 7, 20256.156.246.076.226.224,898,199
Mar 6, 20256.206.236.146.176.173,989,356
Mar 5, 20256.206.256.076.256.253,815,290
Mar 4, 20256.096.126.006.086.081,913,055
Mar 3, 20256.236.266.066.086.085,012,143
Feb 28, 20256.026.276.006.136.138,693,444
Feb 27, 20256.016.155.996.036.033,666,856
Feb 26, 20256.106.125.996.036.034,794,848
Feb 25, 20256.286.295.976.066.064,957,436
Feb 24, 20256.416.456.246.276.275,283,048
Feb 21, 20256.606.646.276.416.416,268,494
Feb 20, 20256.526.626.456.606.604,845,252
Feb 19, 20256.826.826.546.546.548,392,909
Feb 18, 20256.936.986.736.806.806,347,433
Feb 17, 20256.987.156.916.916.919,874,503
Feb 14, 20256.837.016.757.017.019,174,513
Feb 13, 20256.716.936.576.776.779,423,028
Feb 12, 20256.796.876.706.716.716,234,985
Feb 11, 20256.796.906.676.826.828,346,296
Feb 10, 20256.316.776.316.746.748,458,607
Feb 7, 20256.266.326.176.326.323,657,931
Feb 6, 20255.996.355.956.266.264,670,371
Feb 5, 20256.106.105.915.975.973,072,148
Feb 4, 20256.036.115.956.106.102,337,009
Feb 3, 20256.216.216.036.056.052,746,091
Jan 31, 20256.336.336.156.296.292,231,544
Jan 30, 20256.396.396.206.296.292,349,319
Jan 29, 20256.286.456.206.346.345,716,063
Jan 28, 20256.356.356.156.286.282,458,980
Jan 27, 20256.376.446.296.326.324,221,064
Jan 24, 20256.266.506.216.396.396,349,668
Jan 23, 20256.226.296.186.256.252,668,818
Jan 22, 20256.276.296.196.206.202,115,777
Jan 21, 20256.286.336.166.236.233,333,986
Jan 20, 20256.306.426.256.296.294,513,285
Jan 17, 20256.336.396.146.306.303,976,994
Jan 16, 20256.426.465.976.336.3312,354,651
Jan 15, 20256.606.676.356.396.396,389,774
Jan 14, 20256.836.946.606.606.607,761,034
Jan 13, 20257.067.206.786.816.815,884,882
Jan 10, 20257.317.406.997.027.028,902,993
Jan 9, 20257.637.686.897.337.3318,853,234
Jan 8, 20257.907.967.467.527.5220,470,277
Jan 7, 20257.887.957.797.797.7915,126,512
Jan 6, 20257.607.957.457.887.8821,525,902
Jan 3, 20257.197.627.157.607.6022,681,689
Jan 2, 20257.077.196.987.147.1412,703,709
Dec 31, 20246.626.966.546.966.9612,181,322
Dec 30, 20246.596.666.546.596.595,391,694
Dec 27, 20246.646.706.566.596.5911,219,009
Dec 26, 20246.756.816.646.646.647,488,648
Dec 25, 20246.696.816.666.706.705,042,580
Dec 24, 20246.606.766.366.676.6711,412,686
Dec 23, 20246.516.606.486.496.499,912,913
Dec 20, 20246.786.786.496.506.5026,762,532
Dec 19, 20246.606.776.586.596.599,159,509
Dec 18, 20246.676.736.636.686.685,880,761
Dec 17, 20246.606.676.536.596.5910,677,218
Dec 16, 20246.486.656.466.606.606,703,549
Dec 13, 20246.356.596.356.506.507,362,303
Dec 12, 20246.616.636.316.376.3718,492,212
Dec 11, 20246.636.956.496.626.6235,289,424
Dec 10, 20246.476.996.446.636.6316,028,307
Dec 9, 20246.646.646.416.446.4412,941,230
Dec 6, 20246.106.606.086.506.5020,911,971
Dec 5, 20245.966.135.966.096.095,310,675
Dec 4, 20245.966.105.925.955.955,988,379
Dec 3, 20245.796.055.785.935.938,158,295
Dec 2, 20245.605.885.595.775.7712,448,766
Nov 29, 20245.745.815.595.655.658,956,267
Nov 28, 20245.785.795.635.745.745,620,080
Nov 27, 20245.625.855.625.755.7520,939,931
Nov 26, 20245.625.665.565.595.593,582,475
Nov 25, 20245.585.675.585.625.623,974,652
Nov 22, 20245.585.585.485.585.582,889,270
Nov 21, 20245.515.595.445.565.563,274,701
Nov 20, 20245.585.635.395.475.474,298,818
Nov 19, 20245.625.655.535.555.555,226,438
Nov 18, 20245.625.685.585.615.615,270,142
Nov 15, 20245.585.655.575.585.585,506,937
Nov 14, 20245.555.645.545.585.585,416,113
Nov 13, 20245.695.695.525.555.554,681,257
Nov 12, 20245.715.725.635.655.654,791,568
Nov 11, 20245.855.925.855.865.864,067,237
Nov 8, 20245.815.875.775.845.843,794,925
Nov 7, 20245.825.875.775.805.802,748,511
Nov 6, 20245.785.865.775.805.803,349,305
Nov 5, 20245.875.925.725.785.782,408,787
Nov 4, 20246.046.055.795.845.843,399,562
Nov 1, 20245.976.205.976.066.066,566,959
Oct 31, 20245.986.015.905.955.953,194,800
Oct 30, 20245.966.035.945.985.983,706,898
Oct 28, 20245.955.985.925.955.95924,903
Oct 25, 20245.865.965.845.945.942,875,952
Oct 24, 20245.845.925.845.865.864,229,234
Oct 23, 20246.036.095.825.825.826,340,677
Oct 22, 20246.056.115.986.026.025,579,661
Oct 21, 20246.056.355.935.975.9725,131,229
Oct 18, 20246.256.346.046.046.048,280,070
Oct 17, 20246.066.336.056.236.2310,745,438
Oct 16, 20246.086.156.026.056.052,967,463
Oct 15, 20246.006.115.996.086.083,169,018
Oct 14, 20246.226.275.965.975.975,038,813
Oct 11, 20246.466.476.226.226.225,318,530
Oct 10, 20246.366.646.356.436.437,862,935
Oct 9, 20246.306.606.266.356.356,935,825
Oct 8, 20246.256.716.206.296.294,975,122
Oct 7, 20246.306.386.216.256.253,091,609
Oct 4, 20246.306.326.086.286.285,454,598
Oct 3, 20246.406.456.266.276.274,757,854
Oct 2, 20246.566.586.346.376.374,500,854
Oct 1, 20246.706.716.256.616.617,016,074
Sep 30, 20246.796.856.686.706.704,236,692
Sep 27, 20246.636.796.536.796.796,663,588
Sep 26, 20246.706.766.506.606.604,830,281
Sep 25, 20246.636.756.476.646.644,974,147
Sep 24, 20246.537.116.466.636.6314,587,285
Sep 23, 20246.556.646.456.476.478,164,984
Sep 20, 20246.826.936.696.706.705,684,324
Sep 19, 20246.816.886.766.826.825,316,247
Sep 18, 20247.117.166.766.766.767,359,877
Sep 17, 20247.347.387.027.107.1012,465,849
Sep 16, 20247.387.577.197.297.2918,040,363
Sep 13, 20247.347.507.327.367.3616,047,568
Sep 12, 20247.427.727.297.337.3327,256,163
Sep 11, 20247.447.547.197.427.4224,324,743
Sep 10, 20247.327.637.047.447.4442,699,995
Sep 9, 20247.157.657.087.307.3031,401,213
Sep 6, 20247.087.256.867.167.1611,812,309
Sep 5, 20247.027.256.966.996.9910,883,060
Sep 4, 20246.867.076.776.896.899,787,758
Sep 3, 20246.606.926.606.836.8310,021,096
Sep 2, 20246.546.716.526.606.606,854,434
Aug 29, 20246.566.566.436.526.522,929,150
Aug 28, 20246.476.616.476.506.503,641,463
Aug 27, 20246.556.576.446.506.502,619,639
Aug 26, 20246.636.636.416.466.462,488,397
Aug 23, 20246.746.786.516.566.566,888,910
Aug 22, 20246.756.986.696.746.748,088,616
Aug 21, 20246.896.896.706.736.735,765,500
Aug 20, 20246.796.886.696.826.827,861,071
Aug 19, 20247.047.086.756.796.7911,585,601
Aug 16, 20246.787.106.716.956.9521,147,745
Aug 15, 20246.586.816.516.676.6715,471,599
Aug 14, 20246.626.656.466.506.503,693,875
Aug 13, 20246.756.756.456.586.585,286,755
Aug 12, 20246.736.946.636.656.657,973,242
Aug 9, 20246.957.026.596.706.708,429,391
Aug 8, 20246.667.006.606.846.847,704,580
Aug 7, 20246.676.756.516.676.675,012,892
Aug 6, 20246.486.656.356.586.585,933,001
Aug 5, 20246.846.946.396.396.397,601,782
Aug 2, 20246.957.126.827.057.058,440,286
Aug 1, 20246.747.036.746.936.937,275,220
Jul 31, 20246.856.856.606.716.715,835,253
Jul 30, 20246.666.886.666.856.854,744,303
Jul 29, 20246.656.766.556.666.663,756,240
Jul 26, 20246.746.856.606.686.683,026,773
Jul 25, 20246.886.916.706.736.733,600,726
Jul 24, 20246.907.056.876.896.895,290,927
Jul 23, 20246.837.056.816.916.914,366,393
Jul 22, 20246.926.926.766.816.814,465,671
Jul 19, 20247.117.116.796.866.866,924,182
Jul 18, 20246.977.226.977.047.048,225,114
Jul 17, 20247.007.076.906.966.964,540,092
Jul 16, 20247.207.286.937.017.019,037,290
Jul 12, 20246.787.326.787.157.1512,004,990
Jul 11, 20246.666.856.666.756.753,121,807
Jul 10, 2024 857.1428:100 Stock Splits
Jul 10, 20247.087.156.636.666.664,473,238
Jul 9, 20247.197.206.997.027.027,816,688
Jul 8, 20247.017.146.997.097.096,282,368
Jul 5, 20247.297.316.956.976.9712,235,045
Jul 4, 20246.927.196.887.187.186,166,697
Jul 3, 20246.887.016.816.916.916,561,557
Jul 2, 20246.616.826.526.826.826,664,071
Jul 1, 20246.577.006.426.616.617,687,422
Jun 28, 20246.576.656.526.576.572,824,242
Jun 27, 20246.536.596.526.566.561,834,465
Jun 26, 20246.616.636.526.526.523,027,025
Jun 25, 20246.786.906.606.616.615,441,648
Jun 24, 20246.786.886.716.806.808,366,811
Jun 21, 20246.826.836.746.776.775,968,242
Jun 20, 20246.776.796.686.786.786,681,299
Jun 14, 20246.806.946.736.926.924,063,474
Jun 13, 20246.596.786.566.716.714,365,565
Jun 12, 20246.466.596.406.526.524,628,468
Jun 11, 20246.486.556.426.476.472,657,519
Jun 10, 20246.606.786.446.486.483,232,637
Jun 7, 20246.826.876.576.606.605,237,939
Jun 6, 20246.776.926.776.826.827,524,625
Jun 5, 20246.856.896.706.776.774,073,725
Jun 4, 20246.816.926.776.846.845,660,159
Jun 3, 20246.936.956.786.816.813,566,237
May 31, 20246.947.026.856.926.924,144,037
May 30, 20247.067.096.826.926.926,925,328
May 29, 20247.207.327.047.057.059,486,668
May 28, 20247.227.277.137.217.214,928,485
May 27, 20247.437.457.237.247.245,033,168

Related Tickers

HO7.BE Hormel Foods Corp
25.85
+0.31%
 
066360.KQ Cherrybro co.,Ltd
821.00
-1.56%
 
136480.KQ HARIM Co., Ltd.
3,130.00
-0.16%
 
300791.SZ Sirio Pharma Co., Ltd.
23.26
+2.60%
 
SB7.F Saputo Inc.
16.89
-0.27%
 
BLDI.TA Baladi Ltd
2,997.00
+14.92%
 
KU9.F WK Kellogg Co
15.06
-0.03%
 
027740.KS Maniker.Co.,Ltd
999.00
-3.66%
 
0SL.F Scandi Standard AB (publ)
8.13
-1.45%
 
KHCB34.SA The Kraft Heinz Company
37.91
+0.96%