TRY 45.70
+0.400 (+0.88%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | TRY 45.26 | TRY 59.05 | Monday, 10th Aug 2026 EKDMR.IS stock ended at TRY 45.70. This is 0.88% more than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 4.11% from a day low at TRY 45.26 to a day high of TRY 47.12. |
| 90 days | TRY 45.26 | TRY 72.35 | |
| 52 weeks | TRY 45.26 | TRY 72.35 |
Historical Ekinciler Demir ve Çelik Sanayi A.Ş. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | TRY 45.52 | TRY 47.12 | TRY 45.26 | TRY 45.70 | 18 579 914 |
| Aug 07, 2026 | TRY 47.90 | TRY 49.04 | TRY 45.30 | TRY 45.30 | 29 318 068 |
| Aug 06, 2026 | TRY 47.24 | TRY 48.10 | TRY 46.74 | TRY 47.42 | 15 196 651 |
| Aug 05, 2026 | TRY 47.34 | TRY 48.12 | TRY 47.10 | TRY 47.22 | 8 716 834 |
| Aug 04, 2026 | TRY 47.96 | TRY 48.42 | TRY 47.10 | TRY 47.22 | 22 943 004 |
| Aug 03, 2026 | TRY 49.12 | TRY 50.10 | TRY 47.68 | TRY 47.96 | 11 562 431 |
| Jul 31, 2026 | TRY 47.20 | TRY 49.00 | TRY 46.68 | TRY 49.00 | 18 356 097 |
| Jul 30, 2026 | TRY 48.40 | TRY 48.60 | TRY 46.34 | TRY 47.20 | 15 577 076 |
| Jul 29, 2026 | TRY 50.95 | TRY 50.95 | TRY 48.42 | TRY 48.64 | 13 153 966 |
| Jul 28, 2026 | TRY 51.10 | TRY 53.70 | TRY 50.55 | TRY 50.95 | 40 693 272 |
| Jul 27, 2026 | TRY 52.45 | TRY 52.55 | TRY 50.80 | TRY 51.00 | 10 564 899 |
| Jul 24, 2026 | TRY 52.75 | TRY 55.05 | TRY 51.65 | TRY 51.65 | 19 478 953 |
| Jul 23, 2026 | TRY 53.50 | TRY 53.70 | TRY 52.70 | TRY 52.90 | 7 996 429 |
| Jul 22, 2026 | TRY 52.35 | TRY 53.95 | TRY 51.50 | TRY 53.15 | 26 612 904 |
| Jul 21, 2026 | TRY 54.10 | TRY 55.10 | TRY 51.90 | TRY 52.25 | 20 813 854 |
| Jul 20, 2026 | TRY 53.50 | TRY 54.75 | TRY 53.15 | TRY 54.00 | 14 360 362 |
| Jul 17, 2026 | TRY 54.30 | TRY 55.70 | TRY 53.50 | TRY 53.50 | 16 551 545 |
| Jul 16, 2026 | TRY 53.55 | TRY 55.50 | TRY 52.80 | TRY 54.55 | 18 559 043 |
| Jul 14, 2026 | TRY 55.55 | TRY 59.05 | TRY 53.05 | TRY 53.05 | 29 786 576 |
| Jul 13, 2026 | TRY 54.80 | TRY 56.60 | TRY 53.95 | TRY 55.50 | 19 210 091 |
| Jul 10, 2026 | TRY 55.85 | TRY 56.50 | TRY 55.05 | TRY 55.05 | 9 249 490 |
| Jul 09, 2026 | TRY 56.05 | TRY 58.40 | TRY 55.05 | TRY 55.55 | 25 282 870 |
| Jul 08, 2026 | TRY 55.70 | TRY 58.85 | TRY 55.00 | TRY 55.55 | 13 154 462 |
| Jul 07, 2026 | TRY 57.85 | TRY 58.15 | TRY 55.50 | TRY 55.70 | 10 119 417 |
| Jul 06, 2026 | TRY 61.10 | TRY 62.25 | TRY 57.85 | TRY 57.85 | 32 017 142 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use EKDMR.IS stock historical prices to predict future price movements?
Trend Analysis: Examine the EKDMR.IS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the EKDMR.IS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy EKDMR