EKIM TURIZM TICARET VE SANAYI A.S. (EKIM) Price History

Daily open, high, low, close and volume for EKIM TURIZM TICARET VE SANAYI A.S. (EKIM) from 2026-07-09 to 2026-10-12, newest first.

‹ EKIM price and chart

Date	Open	High	Low	Close	Volume
2026-10-12	TRY 19.42	TRY 20.48	TRY 19.25	TRY 20.20	14,514,353
2026-10-09	TRY 18.48	TRY 19.76	TRY 17.99	TRY 19.42	30,749,866
2026-10-08	TRY 16.34	TRY 17.97	TRY 16.34	TRY 17.97	26,457,763
2026-10-07	TRY 15.52	TRY 16.79	TRY 15.00	TRY 16.34	28,145,086
2026-10-06	TRY 14.50	TRY 15.51	TRY 14.25	TRY 15.51	11,865,639
2026-10-05	TRY 13.10	TRY 14.10	TRY 13.02	TRY 14.10	5,667,183
2026-10-02	TRY 11.87	TRY 12.98	TRY 11.81	TRY 12.82	7,691,466
2026-10-01	TRY 11.51	TRY 12.09	TRY 11.44	TRY 11.91	6,218,598
2026-09-30	TRY 11.85	TRY 11.85	TRY 11.31	TRY 11.45	5,444,745
2026-09-29	TRY 11.99	TRY 12.03	TRY 11.41	TRY 11.72	4,804,193
2026-09-28	TRY 12.96	TRY 12.97	TRY 11.90	TRY 11.99	6,432,591
2026-09-25	TRY 12.91	TRY 13.23	TRY 12.89	TRY 13.00	7,671,120
2026-09-24	TRY 13.94	TRY 14.02	TRY 12.90	TRY 12.90	10,842,320
2026-09-23	TRY 14.58	TRY 14.67	TRY 13.92	TRY 13.92	9,270,639
2026-09-22	TRY 14.60	TRY 14.85	TRY 14.35	TRY 14.52	7,401,958
2026-09-21	TRY 15.01	TRY 15.52	TRY 14.31	TRY 14.64	12,522,731
2026-09-18	TRY 16.88	TRY 16.88	TRY 15.30	TRY 15.80	18,885,102
2026-09-17	TRY 16.10	TRY 17.80	TRY 15.63	TRY 16.99	11,334,909
2026-09-16	TRY 16.40	TRY 17.00	TRY 14.76	TRY 16.49	19,222,183
2026-09-15	TRY 17.50	TRY 17.54	TRY 16.40	TRY 16.40	10,821,353
2026-09-14	TRY 17.97	TRY 18.00	TRY 17.45	TRY 17.45	8,042,388
2026-09-11	TRY 18.00	TRY 18.30	TRY 17.80	TRY 17.89	13,867,461
2026-09-10	TRY 17.62	TRY 18.26	TRY 17.56	TRY 17.85	16,898,646
2026-09-09	TRY 18.00	TRY 18.03	TRY 17.61	TRY 17.61	9,922,174
2026-09-08	TRY 17.85	TRY 18.04	TRY 17.73	TRY 17.98	7,930,496
2026-09-07	TRY 17.62	TRY 18.18	TRY 17.53	TRY 17.81	10,574,542
2026-09-04	TRY 18.15	TRY 18.30	TRY 17.57	TRY 17.60	8,374,848
2026-09-03	TRY 18.34	TRY 19.03	TRY 17.91	TRY 18.11	13,632,563
2026-09-02	TRY 18.98	TRY 19.15	TRY 18.26	TRY 18.26	10,396,201
2026-09-01	TRY 18.91	TRY 19.55	TRY 18.72	TRY 18.98	8,687,699
2026-08-31	TRY 20.00	TRY 20.20	TRY 18.85	TRY 18.85	10,677,819
2026-08-28	TRY 19.59	TRY 20.42	TRY 19.26	TRY 19.97	25,368,849
2026-08-27	TRY 19.62	TRY 19.90	TRY 19.56	TRY 19.58	9,921,631
2026-08-26	TRY 18.90	TRY 20.14	TRY 18.77	TRY 19.58	22,545,225
2026-08-25	TRY 19.58	TRY 19.84	TRY 18.80	TRY 18.82	12,537,818
2026-08-24	TRY 19.18	TRY 20.18	TRY 19.18	TRY 19.47	20,689,539
2026-08-21	TRY 18.37	TRY 19.32	TRY 18.26	TRY 19.00	28,727,248
2026-08-20	TRY 18.56	TRY 19.99	TRY 18.36	TRY 18.37	35,901,426
2026-08-19	TRY 17.05	TRY 18.75	TRY 17.04	TRY 18.75	66,803,664
2026-08-18	TRY 17.36	TRY 17.53	TRY 17.02	TRY 17.05	7,460,080
2026-08-17	TRY 17.70	TRY 17.80	TRY 17.28	TRY 17.35	14,314,611
2026-08-14	TRY 17.13	TRY 18.15	TRY 17.09	TRY 17.54	35,664,593
2026-08-13	TRY 17.35	TRY 17.37	TRY 17.00	TRY 17.00	16,196,786
2026-08-12	TRY 17.50	TRY 17.64	TRY 17.22	TRY 17.34	9,690,930
2026-08-11	TRY 17.47	TRY 17.70	TRY 17.42	TRY 17.47	8,936,509
2026-08-10	TRY 18.22	TRY 18.38	TRY 17.40	TRY 17.47	10,451,016
2026-08-07	TRY 18.08	TRY 18.55	TRY 17.98	TRY 18.21	18,187,904
2026-08-06	TRY 18.51	TRY 18.60	TRY 17.87	TRY 18.05	19,276,063
2026-08-05	TRY 18.90	TRY 19.00	TRY 18.31	TRY 18.37	18,731,772
2026-08-04	TRY 18.76	TRY 19.32	TRY 18.70	TRY 18.80	18,466,078
2026-08-03	TRY 19.03	TRY 19.33	TRY 18.66	TRY 18.70	9,778,772
2026-07-31	TRY 19.18	TRY 19.40	TRY 18.81	TRY 18.90	12,574,625
2026-07-30	TRY 19.95	TRY 20.10	TRY 19.15	TRY 19.16	16,215,492
2026-07-29	TRY 21.38	TRY 21.42	TRY 19.91	TRY 19.95	15,998,014
2026-07-28	TRY 21.40	TRY 21.82	TRY 21.02	TRY 21.20	20,528,933
2026-07-27	TRY 22.52	TRY 22.62	TRY 21.20	TRY 21.22	19,203,909
2026-07-24	TRY 21.60	TRY 23.28	TRY 21.56	TRY 22.22	65,059,396
2026-07-23	TRY 21.24	TRY 22.32	TRY 21.22	TRY 21.52	49,970,711
2026-07-22	TRY 22.60	TRY 22.80	TRY 21.10	TRY 21.20	33,497,498
2026-07-21	TRY 22.70	TRY 23.26	TRY 22.24	TRY 22.52	36,640,127
2026-07-20	TRY 23.44	TRY 23.90	TRY 22.70	TRY 22.70	32,604,260
2026-07-17	TRY 24.00	TRY 24.00	TRY 22.90	TRY 23.48	42,747,374
2026-07-16	TRY 22.94	TRY 25.08	TRY 22.94	TRY 24.00	110,527,750
2026-07-14	TRY 23.82	TRY 24.38	TRY 22.64	TRY 22.80	75,506,254
2026-07-13	TRY 25.72	TRY 26.78	TRY 23.16	TRY 23.16	84,401,947
2026-07-10	TRY 27.06	TRY 28.76	TRY 25.72	TRY 25.72	90,756,623
2026-07-09	TRY 28.52	TRY 30.32	TRY 27.24	TRY 27.24	219,866,520