TRY 58.75
-1.80 (-2.97%)
At Close: Nov 18, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | TRY 43.70 | TRY 75.20 | Tuesday, 18th Nov 2025 EMKEL.IS stock ended at TRY 58.75. This is 2.97% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 4.18% from a day low at TRY 58.65 to a day high of TRY 61.10. |
| 90 days | TRY 43.70 | TRY 131.60 | |
| 52 weeks | TRY 11.65 | TRY 131.60 |
Historical Emek Elektrik Endustrisi Anonim Sirketi prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2025 | TRY 61.00 | TRY 61.10 | TRY 58.65 | TRY 58.75 | 6 810 401 |
| Nov 17, 2025 | TRY 57.50 | TRY 61.10 | TRY 57.50 | TRY 60.55 | 12 120 448 |
| Nov 14, 2025 | TRY 56.85 | TRY 59.40 | TRY 56.00 | TRY 57.45 | 13 043 582 |
| Nov 13, 2025 | TRY 52.00 | TRY 57.20 | TRY 52.00 | TRY 56.80 | 27 535 770 |
| Nov 12, 2025 | TRY 49.30 | TRY 58.30 | TRY 49.24 | TRY 52.00 | 22 253 104 |
| Nov 11, 2025 | TRY 54.35 | TRY 55.65 | TRY 53.85 | TRY 53.85 | 7 764 239 |
| Nov 10, 2025 | TRY 59.80 | TRY 66.55 | TRY 59.80 | TRY 59.80 | 26 211 872 |
| Nov 07, 2025 | TRY 71.35 | TRY 75.20 | TRY 64.20 | TRY 66.40 | 46 589 298 |
| Nov 06, 2025 | TRY 68.85 | TRY 73.90 | TRY 67.70 | TRY 71.30 | 26 606 632 |
| Nov 05, 2025 | TRY 61.10 | TRY 67.20 | TRY 60.20 | TRY 67.20 | 12 909 600 |
| Nov 04, 2025 | TRY 61.15 | TRY 64.40 | TRY 59.45 | TRY 61.10 | 23 812 181 |
| Nov 03, 2025 | TRY 54.95 | TRY 59.10 | TRY 54.10 | TRY 59.10 | 6 505 203 |
| Oct 31, 2025 | TRY 48.90 | TRY 53.75 | TRY 48.64 | TRY 53.75 | 8 032 642 |
| Oct 30, 2025 | TRY 46.68 | TRY 49.06 | TRY 46.32 | TRY 48.90 | 11 310 054 |
| Oct 28, 2025 | TRY 45.34 | TRY 47.42 | TRY 43.70 | TRY 46.68 | 7 164 323 |
| Oct 27, 2025 | TRY 48.38 | TRY 48.58 | TRY 45.70 | TRY 45.70 | 7 535 635 |
| Oct 24, 2025 | TRY 48.50 | TRY 51.05 | TRY 48.30 | TRY 48.50 | 9 446 374 |
| Oct 23, 2025 | TRY 48.20 | TRY 49.84 | TRY 47.96 | TRY 48.44 | 8 008 049 |
| Oct 22, 2025 | TRY 48.20 | TRY 50.45 | TRY 47.74 | TRY 48.20 | 10 470 129 |
| Oct 21, 2025 | TRY 48.00 | TRY 49.02 | TRY 47.26 | TRY 48.16 | 7 585 883 |
| Oct 20, 2025 | TRY 50.45 | TRY 52.10 | TRY 48.06 | TRY 48.12 | 13 742 722 |
| Oct 17, 2025 | TRY 47.10 | TRY 51.20 | TRY 45.54 | TRY 49.96 | 30 800 986 |
| Oct 16, 2025 | TRY 48.48 | TRY 50.45 | TRY 46.26 | TRY 46.56 | 31 136 331 |
| Oct 15, 2025 | TRY 48.08 | TRY 53.35 | TRY 47.66 | TRY 48.90 | 55 329 208 |
| Oct 14, 2025 | TRY 53.30 | TRY 54.00 | TRY 52.95 | TRY 52.95 | 4 757 489 |
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 EMKEL.IS stock historical prices to predict future price movements?
Trend Analysis: Examine the EMKEL.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 EMKEL.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 EMKEL