Ekinciler Demir ve Celik Sanayi AS EKDMR
BIST · Türkiye · Non-Energy Minerals
₺29.40+1.12 (+3.96%)
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TRY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ₺29.40 | +3.96% | ₺28.28 | ₺30.40 | ₺27.90 | 5.83M |
| 2026-09-30 | ₺28.28 | -5.73% | ₺30.00 | ₺30.10 | ₺27.64 | 3.87M |
| 2026-09-29 | ₺30.00 | -3.35% | ₺30.96 | ₺30.96 | ₺29.70 | 2.56M |
| 2026-09-28 | ₺31.04 | -6.51% | ₺32.96 | ₺32.96 | ₺29.98 | 4.92M |
| 2026-09-25 | ₺33.20 | +5.06% | ₺31.40 | ₺33.20 | ₺31.38 | 4.12M |
| 2026-09-24 | ₺31.60 | -9.61% | ₺34.90 | ₺34.90 | ₺31.60 | 4.81M |
| 2026-09-23 | ₺34.96 | +2.94% | ₺33.94 | ₺35.04 | ₺33.68 | 5.48M |
| 2026-09-22 | ₺33.96 | -3.90% | ₺35.96 | ₺35.96 | ₺33.88 | 4.15M |
| 2026-09-21 | ₺35.34 | -6.85% | ₺36.94 | ₺37.22 | ₺34.16 | 8.32M |
| 2026-09-18 | ₺37.94 | -5.43% | ₺40.08 | ₺40.08 | ₺37.12 | 3.02M |
| 2026-09-17 | ₺40.12 | -0.20% | ₺39.18 | ₺40.20 | ₺37.98 | 8.24M |
| 2026-09-16 | ₺40.20 | -7.37% | ₺43.40 | ₺45.94 | ₺39.20 | 5.89M |
| 2026-09-15 | ₺43.40 | -2.47% | ₺44.50 | ₺44.66 | ₺43.18 | 8.16M |
| 2026-09-14 | ₺44.50 | -1.55% | ₺45.18 | ₺45.26 | ₺44.50 | 3.19M |
| 2026-09-11 | ₺45.20 | +1.57% | ₺44.54 | ₺45.20 | ₺44.10 | 6.20M |
| 2026-09-10 | ₺44.50 | -2.50% | ₺45.64 | ₺46.02 | ₺44.50 | 7.07M |
| 2026-09-09 | ₺45.64 | -3.92% | ₺47.50 | ₺47.50 | ₺45.56 | 8.37M |
| 2026-09-08 | ₺47.50 | +1.06% | ₺47.10 | ₺47.78 | ₺46.36 | 7.20M |
| 2026-09-07 | ₺47.00 | +1.95% | ₺46.12 | ₺47.26 | ₺45.92 | 4.52M |
| 2026-09-04 | ₺46.10 | +0.66% | ₺45.94 | ₺46.22 | ₺45.20 | 4.48M |
| 2026-09-03 | ₺45.80 | -1.72% | ₺46.62 | ₺47.04 | ₺45.56 | 3.52M |
| 2026-09-02 | ₺46.60 | -1.94% | ₺47.10 | ₺47.26 | ₺45.42 | 3.23M |
| 2026-09-01 | ₺47.52 | -1.00% | ₺48.18 | ₺49.46 | ₺46.84 | 10.77M |
| 2026-08-31 | ₺48.00 | 0.00% | ₺48.20 | ₺49.58 | ₺47.08 | 13.60M |
| 2026-08-28 | ₺48.00 | +2.08% | ₺47.08 | ₺48.52 | ₺47.04 | 8.66M |
| 2026-08-27 | ₺47.02 | -3.65% | ₺49.08 | ₺49.08 | ₺47.02 | 8.49M |
| 2026-08-26 | ₺48.80 | +3.13% | ₺47.30 | ₺49.50 | ₺47.02 | 12.45M |
| 2026-08-25 | ₺47.32 | -1.62% | ₺47.96 | ₺48.34 | ₺46.18 | 7.00M |
| 2026-08-24 | ₺48.10 | +3.89% | ₺46.34 | ₺48.50 | ₺46.30 | 8.82M |
| 2026-08-21 | ₺46.30 | -1.66% | ₺47.10 | ₺47.42 | ₺46.00 | 4.98M |
| 2026-08-20 | ₺47.08 | +0.99% | ₺46.66 | ₺48.16 | ₺46.54 | 8.56M |
| 2026-08-19 | ₺46.62 | +0.26% | ₺46.54 | ₺47.56 | ₺46.10 | 7.77M |
| 2026-08-18 | ₺46.50 | +0.17% | ₺46.46 | ₺47.00 | ₺45.40 | 7.93M |
| 2026-08-17 | ₺46.42 | +3.71% | ₺44.76 | ₺47.26 | ₺44.76 | 12.71M |
| 2026-08-14 | ₺44.76 | +5.32% | ₺42.76 | ₺44.76 | ₺42.60 | 9.05M |
| 2026-08-13 | ₺42.50 | -1.07% | ₺42.96 | ₺43.32 | ₺42.50 | 3.70M |
| 2026-08-12 | ₺42.96 | -1.15% | ₺43.52 | ₺43.64 | ₺42.96 | 4.08M |
| 2026-08-11 | ₺43.46 | -4.90% | ₺45.68 | ₺45.76 | ₺43.26 | 9.76M |
| 2026-08-10 | ₺45.70 | +0.88% | ₺45.52 | ₺47.12 | ₺45.26 | 18.58M |
| 2026-08-07 | ₺45.30 | -4.47% | ₺47.90 | ₺49.04 | ₺45.30 | 29.32M |
| 2026-08-06 | ₺47.42 | +0.42% | ₺47.24 | ₺48.12 | ₺46.72 | 15.20M |
| 2026-08-05 | ₺47.22 | 0.00% | ₺47.34 | ₺48.12 | ₺47.10 | 8.72M |
| 2026-08-04 | ₺47.22 | -1.54% | ₺47.96 | ₺48.42 | ₺47.00 | 22.94M |
| 2026-08-03 | ₺47.96 | -2.12% | ₺49.12 | ₺50.10 | ₺47.68 | 11.56M |
| 2026-07-31 | ₺49.00 | +3.81% | ₺47.20 | ₺49.00 | ₺46.68 | 18.34M |
| 2026-07-30 | ₺47.20 | -2.96% | ₺48.40 | ₺48.60 | ₺46.32 | 15.58M |
| 2026-07-29 | ₺48.64 | -4.53% | ₺50.95 | ₺50.95 | ₺48.42 | 13.15M |
| 2026-07-28 | ₺50.95 | -0.10% | ₺51.10 | ₺53.70 | ₺50.55 | 40.69M |
| 2026-07-27 | ₺51.00 | -1.26% | ₺52.45 | ₺52.55 | ₺50.80 | 10.56M |
| 2026-07-24 | ₺51.65 | -2.36% | ₺52.75 | ₺55.05 | ₺51.65 | 19.48M |
| 2026-07-23 | ₺52.90 | -0.47% | ₺53.50 | ₺53.70 | ₺52.70 | 8.00M |
| 2026-07-22 | ₺53.15 | +1.72% | ₺52.35 | ₺53.95 | ₺51.50 | 26.61M |
| 2026-07-21 | ₺52.25 | -3.24% | ₺54.10 | ₺55.10 | ₺51.90 | 20.81M |
| 2026-07-20 | ₺54.00 | +0.93% | ₺53.50 | ₺54.75 | ₺53.15 | 14.36M |
| 2026-07-17 | ₺53.50 | -1.92% | ₺54.30 | ₺55.70 | ₺53.50 | 16.55M |
| 2026-07-16 | ₺54.55 | +2.83% | ₺53.55 | ₺55.50 | ₺52.80 | 18.56M |
| 2026-07-14 | ₺53.05 | -4.41% | ₺55.55 | ₺59.05 | ₺53.05 | 29.79M |
| 2026-07-13 | ₺55.50 | +0.82% | ₺54.80 | ₺56.60 | ₺53.95 | 19.21M |
| 2026-07-10 | ₺55.05 | -0.90% | ₺55.85 | ₺56.50 | ₺55.05 | 9.25M |
| 2026-07-09 | ₺55.55 | 0.00% | ₺56.05 | ₺58.40 | ₺55.05 | 25.28M |
| 2026-07-08 | ₺55.55 | -0.27% | ₺55.70 | ₺58.85 | ₺55.00 | 13.15M |
| 2026-07-07 | ₺55.70 | -3.72% | ₺57.85 | ₺58.15 | ₺55.50 | 10.12M |
| 2026-07-06 | ₺57.85 | -5.16% | ₺61.10 | ₺62.25 | ₺57.85 | 32.02M |
| 2026-07-03 | ₺61.00 | -1.37% | ₺62.00 | ₺62.80 | ₺60.50 | 19.69M |
| 2026-07-02 | ₺61.85 | -8.03% | ₺67.30 | ₺70.25 | ₺61.85 | 106.42M |
| 2026-07-01 | ₺67.25 | +4.91% | ₺64.00 | ₺67.95 | ₺61.85 | 57.09M |
| 2026-06-30 | ₺64.10 | +0.08% | ₺66.00 | ₺66.70 | ₺61.20 | 45.82M |
| 2026-06-29 | ₺64.05 | +9.96% | ₺58.10 | ₺64.05 | ₺57.35 | 50.52M |
| 2026-06-26 | ₺58.25 | +6.88% | ₺54.70 | ₺59.25 | ₺52.50 | 24.21M |
| 2026-06-25 | ₺54.50 | -1.98% | ₺55.90 | ₺56.35 | ₺54.50 | 6.05M |
| 2026-06-24 | ₺55.60 | -2.54% | ₺57.25 | ₺58.65 | ₺55.50 | 10.25M |
| 2026-06-23 | ₺57.05 | -3.31% | ₺58.70 | ₺59.25 | ₺56.80 | 9.76M |
| 2026-06-22 | ₺59.00 | +0.08% | ₺59.20 | ₺60.20 | ₺58.90 | 11.08M |
| 2026-06-19 | ₺58.95 | -2.64% | ₺60.45 | ₺60.70 | ₺58.65 | 9.55M |
| 2026-06-18 | ₺60.55 | +2.54% | ₺59.60 | ₺61.30 | ₺59.20 | 15.31M |
| 2026-06-17 | ₺59.05 | -1.75% | ₺60.20 | ₺61.20 | ₺59.00 | 13.22M |
| 2026-06-16 | ₺60.10 | -3.38% | ₺62.35 | ₺64.65 | ₺60.05 | 26.15M |
| 2026-06-15 | ₺62.20 | -2.81% | ₺64.70 | ₺65.65 | ₺60.00 | 43.14M |
| 2026-06-12 | ₺64.00 | -4.62% | ₺67.70 | ₺68.60 | ₺64.00 | 32.28M |
| 2026-06-11 | ₺67.10 | +4.84% | ₺65.90 | ₺69.00 | ₺64.00 | 56.10M |
| 2026-06-10 | ₺64.00 | +9.97% | ₺58.30 | ₺64.00 | ₺56.85 | 65.84M |
| 2026-06-09 | ₺58.20 | +3.65% | ₺56.05 | ₺61.75 | ₺54.30 | 64.67M |
| 2026-06-08 | ₺56.15 | -4.10% | ₺58.55 | ₺59.00 | ₺55.95 | 19.19M |
| 2026-06-05 | ₺58.55 | +1.39% | ₺58.00 | ₺60.65 | ₺56.30 | 39.08M |
| 2026-06-04 | ₺57.75 | -4.62% | ₺61.45 | ₺62.25 | ₺56.50 | 32.43M |
| 2026-06-03 | ₺60.55 | -4.27% | ₺63.30 | ₺69.55 | ₺60.15 | 118.22M |
| 2026-06-02 | ₺63.25 | -3.88% | ₺67.95 | ₺72.35 | ₺61.30 | 139.75M |
| 2026-06-01 | ₺65.80 | +9.94% | ₺65.80 | ₺65.80 | ₺65.80 | 8.19M |
| 2026-05-29 | ₺59.85 | 0.00% | ₺59.85 | ₺59.85 | ₺59.85 | 0 |
| 2026-05-28 | ₺59.85 | 0.00% | ₺59.85 | ₺59.85 | ₺59.85 | 0 |