Ekinciler Demir ve Celik Sanayi A.S. (EKDMR) Price History
Daily open, high, low, close and volume for Ekinciler Demir ve Celik Sanayi A.S. (EKDMR) from 2026-05-22 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | TRY 31.30 | TRY 31.30 | TRY 29.10 | TRY 29.16 | 3,083,776 |
| 2026-10-09 | TRY 30.30 | TRY 31.50 | TRY 29.92 | TRY 31.00 | 7,286,705 |
| 2026-10-08 | TRY 29.36 | TRY 30.46 | TRY 29.10 | TRY 30.46 | 4,835,458 |
| 2026-10-07 | TRY 29.70 | TRY 29.96 | TRY 28.72 | TRY 29.36 | 2,814,596 |
| 2026-10-06 | TRY 28.30 | TRY 29.80 | TRY 28.20 | TRY 29.26 | 4,425,823 |
| 2026-10-05 | TRY 30.42 | TRY 31.10 | TRY 28.12 | TRY 28.40 | 6,049,946 |
| 2026-10-02 | TRY 29.38 | TRY 30.44 | TRY 29.18 | TRY 30.42 | 2,888,373 |
| 2026-10-01 | TRY 28.28 | TRY 30.40 | TRY 27.90 | TRY 29.40 | 5,828,892 |
| 2026-09-30 | TRY 30.00 | TRY 30.10 | TRY 27.64 | TRY 28.28 | 3,870,987 |
| 2026-09-29 | TRY 30.96 | TRY 30.96 | TRY 29.70 | TRY 30.00 | 2,559,596 |
| 2026-09-28 | TRY 32.96 | TRY 32.96 | TRY 29.98 | TRY 31.04 | 4,919,892 |
| 2026-09-25 | TRY 31.40 | TRY 33.20 | TRY 31.38 | TRY 33.20 | 4,117,441 |
| 2026-09-24 | TRY 34.90 | TRY 34.90 | TRY 31.60 | TRY 31.60 | 4,808,508 |
| 2026-09-23 | TRY 33.94 | TRY 35.04 | TRY 33.68 | TRY 34.96 | 5,481,874 |
| 2026-09-22 | TRY 35.96 | TRY 35.96 | TRY 33.88 | TRY 33.96 | 4,145,553 |
| 2026-09-21 | TRY 36.94 | TRY 37.22 | TRY 34.16 | TRY 35.34 | 8,317,856 |
| 2026-09-18 | TRY 40.08 | TRY 40.08 | TRY 37.12 | TRY 37.94 | 3,017,816 |
| 2026-09-17 | TRY 39.18 | TRY 40.20 | TRY 37.98 | TRY 40.12 | 8,241,495 |
| 2026-09-16 | TRY 43.40 | TRY 45.94 | TRY 39.20 | TRY 40.20 | 5,887,413 |
| 2026-09-15 | TRY 44.50 | TRY 44.66 | TRY 43.18 | TRY 43.40 | 8,159,932 |
| 2026-09-14 | TRY 45.18 | TRY 45.26 | TRY 44.50 | TRY 44.50 | 3,192,660 |
| 2026-09-11 | TRY 44.54 | TRY 45.20 | TRY 44.10 | TRY 45.20 | 6,203,068 |
| 2026-09-10 | TRY 45.64 | TRY 46.02 | TRY 44.50 | TRY 44.50 | 7,068,751 |
| 2026-09-09 | TRY 47.50 | TRY 47.50 | TRY 45.56 | TRY 45.64 | 8,365,116 |
| 2026-09-08 | TRY 47.10 | TRY 47.78 | TRY 46.36 | TRY 47.50 | 7,202,972 |
| 2026-09-07 | TRY 46.12 | TRY 47.26 | TRY 45.92 | TRY 47.00 | 4,520,857 |
| 2026-09-04 | TRY 45.94 | TRY 46.22 | TRY 45.20 | TRY 46.10 | 4,479,754 |
| 2026-09-03 | TRY 46.62 | TRY 47.04 | TRY 45.56 | TRY 45.80 | 3,516,271 |
| 2026-09-02 | TRY 47.10 | TRY 47.26 | TRY 45.42 | TRY 46.60 | 3,231,544 |
| 2026-09-01 | TRY 48.18 | TRY 49.46 | TRY 46.84 | TRY 47.52 | 10,773,762 |
| 2026-08-31 | TRY 48.20 | TRY 49.58 | TRY 47.08 | TRY 48.00 | 13,604,623 |
| 2026-08-28 | TRY 47.08 | TRY 48.52 | TRY 47.04 | TRY 48.00 | 8,660,696 |
| 2026-08-27 | TRY 49.08 | TRY 49.08 | TRY 47.02 | TRY 47.02 | 8,490,732 |
| 2026-08-26 | TRY 47.30 | TRY 49.50 | TRY 47.02 | TRY 48.80 | 12,454,706 |
| 2026-08-25 | TRY 47.96 | TRY 48.34 | TRY 46.18 | TRY 47.32 | 6,999,356 |
| 2026-08-24 | TRY 46.34 | TRY 48.50 | TRY 46.30 | TRY 48.10 | 8,817,323 |
| 2026-08-21 | TRY 47.10 | TRY 47.42 | TRY 46.00 | TRY 46.30 | 4,978,559 |
| 2026-08-20 | TRY 46.66 | TRY 48.16 | TRY 46.54 | TRY 47.08 | 8,559,723 |
| 2026-08-19 | TRY 46.54 | TRY 47.56 | TRY 46.10 | TRY 46.62 | 7,765,076 |
| 2026-08-18 | TRY 46.46 | TRY 47.00 | TRY 45.40 | TRY 46.50 | 7,932,884 |
| 2026-08-17 | TRY 44.76 | TRY 47.26 | TRY 44.76 | TRY 46.42 | 12,709,988 |
| 2026-08-14 | TRY 42.76 | TRY 44.76 | TRY 42.60 | TRY 44.76 | 9,051,022 |
| 2026-08-13 | TRY 42.96 | TRY 43.32 | TRY 42.50 | TRY 42.50 | 3,704,395 |
| 2026-08-12 | TRY 43.52 | TRY 43.64 | TRY 42.96 | TRY 42.96 | 4,078,673 |
| 2026-08-11 | TRY 45.68 | TRY 45.76 | TRY 43.26 | TRY 43.46 | 9,763,717 |
| 2026-08-10 | TRY 45.52 | TRY 47.12 | TRY 45.26 | TRY 45.70 | 18,579,914 |
| 2026-08-07 | TRY 47.90 | TRY 49.04 | TRY 45.30 | TRY 45.30 | 29,318,068 |
| 2026-08-06 | TRY 47.24 | TRY 48.12 | TRY 46.72 | TRY 47.42 | 15,196,651 |
| 2026-08-05 | TRY 47.34 | TRY 48.12 | TRY 47.10 | TRY 47.22 | 8,716,834 |
| 2026-08-04 | TRY 47.96 | TRY 48.42 | TRY 47.00 | TRY 47.22 | 22,943,004 |
| 2026-08-03 | TRY 49.12 | TRY 50.10 | TRY 47.68 | TRY 47.96 | 11,562,431 |
| 2026-07-31 | TRY 47.20 | TRY 49.00 | TRY 46.68 | TRY 49.00 | 18,342,166 |
| 2026-07-30 | TRY 48.40 | TRY 48.60 | TRY 46.32 | TRY 47.20 | 15,577,076 |
| 2026-07-29 | TRY 50.95 | TRY 50.95 | TRY 48.42 | TRY 48.64 | 13,153,966 |
| 2026-07-28 | TRY 51.10 | TRY 53.70 | TRY 50.55 | TRY 50.95 | 40,693,272 |
| 2026-07-27 | TRY 52.45 | TRY 52.55 | TRY 50.80 | TRY 51.00 | 10,564,899 |
| 2026-07-24 | TRY 52.75 | TRY 55.05 | TRY 51.65 | TRY 51.65 | 19,478,953 |
| 2026-07-23 | TRY 53.50 | TRY 53.70 | TRY 52.70 | TRY 52.90 | 7,996,429 |
| 2026-07-22 | TRY 52.35 | TRY 53.95 | TRY 51.50 | TRY 53.15 | 26,612,904 |
| 2026-07-21 | TRY 54.10 | TRY 55.10 | TRY 51.90 | TRY 52.25 | 20,813,854 |
| 2026-07-20 | TRY 53.50 | TRY 54.75 | TRY 53.15 | TRY 54.00 | 14,360,362 |
| 2026-07-17 | TRY 54.30 | TRY 55.70 | TRY 53.50 | TRY 53.50 | 16,551,545 |
| 2026-07-16 | TRY 53.55 | TRY 55.50 | TRY 52.80 | TRY 54.55 | 18,559,043 |
| 2026-07-14 | TRY 55.55 | TRY 59.05 | TRY 53.05 | TRY 53.05 | 29,786,576 |
| 2026-07-13 | TRY 54.80 | TRY 56.60 | TRY 53.95 | TRY 55.50 | 19,210,091 |
| 2026-07-10 | TRY 55.85 | TRY 56.50 | TRY 55.05 | TRY 55.05 | 9,249,490 |
| 2026-07-09 | TRY 56.05 | TRY 58.40 | TRY 55.05 | TRY 55.55 | 25,282,870 |
| 2026-07-08 | TRY 55.70 | TRY 58.85 | TRY 55.00 | TRY 55.55 | 13,154,462 |
| 2026-07-07 | TRY 57.85 | TRY 58.15 | TRY 55.50 | TRY 55.70 | 10,119,417 |
| 2026-07-06 | TRY 61.10 | TRY 62.25 | TRY 57.85 | TRY 57.85 | 32,017,142 |
| 2026-07-03 | TRY 62.00 | TRY 62.80 | TRY 60.50 | TRY 61.00 | 19,692,081 |
| 2026-07-02 | TRY 67.30 | TRY 70.25 | TRY 61.85 | TRY 61.85 | 106,421,470 |
| 2026-07-01 | TRY 64.00 | TRY 67.95 | TRY 61.85 | TRY 67.25 | 57,087,708 |
| 2026-06-30 | TRY 66.00 | TRY 66.70 | TRY 61.20 | TRY 64.10 | 45,822,206 |
| 2026-06-29 | TRY 58.10 | TRY 64.05 | TRY 57.35 | TRY 64.05 | 50,517,888 |
| 2026-06-26 | TRY 54.70 | TRY 59.25 | TRY 52.50 | TRY 58.25 | 24,210,285 |
| 2026-06-25 | TRY 55.90 | TRY 56.35 | TRY 54.50 | TRY 54.50 | 6,045,299 |
| 2026-06-24 | TRY 57.25 | TRY 58.65 | TRY 55.50 | TRY 55.60 | 10,249,175 |
| 2026-06-23 | TRY 58.70 | TRY 59.25 | TRY 56.80 | TRY 57.05 | 9,760,399 |
| 2026-06-22 | TRY 59.20 | TRY 60.20 | TRY 58.90 | TRY 59.00 | 11,084,178 |
| 2026-06-19 | TRY 60.45 | TRY 60.70 | TRY 58.65 | TRY 58.95 | 9,552,133 |
| 2026-06-18 | TRY 59.60 | TRY 61.30 | TRY 59.20 | TRY 60.55 | 15,306,603 |
| 2026-06-17 | TRY 60.20 | TRY 61.20 | TRY 59.00 | TRY 59.05 | 13,215,876 |
| 2026-06-16 | TRY 62.35 | TRY 64.65 | TRY 60.05 | TRY 60.10 | 26,148,951 |
| 2026-06-15 | TRY 64.70 | TRY 65.65 | TRY 60.00 | TRY 62.20 | 43,141,852 |
| 2026-06-12 | TRY 67.70 | TRY 68.60 | TRY 64.00 | TRY 64.00 | 32,283,743 |
| 2026-06-11 | TRY 65.90 | TRY 69.00 | TRY 64.00 | TRY 67.10 | 56,097,777 |
| 2026-06-10 | TRY 58.30 | TRY 64.00 | TRY 56.85 | TRY 64.00 | 65,839,701 |
| 2026-06-09 | TRY 56.05 | TRY 61.75 | TRY 54.30 | TRY 58.20 | 64,667,963 |
| 2026-06-08 | TRY 58.55 | TRY 59.00 | TRY 55.95 | TRY 56.15 | 19,187,656 |
| 2026-06-05 | TRY 58.00 | TRY 60.65 | TRY 56.30 | TRY 58.55 | 39,076,980 |
| 2026-06-04 | TRY 61.45 | TRY 62.25 | TRY 56.50 | TRY 57.75 | 32,431,841 |
| 2026-06-03 | TRY 63.30 | TRY 69.55 | TRY 60.15 | TRY 60.55 | 118,216,680 |
| 2026-06-02 | TRY 67.95 | TRY 72.35 | TRY 61.30 | TRY 63.25 | 139,746,820 |
| 2026-06-01 | TRY 65.80 | TRY 65.80 | TRY 65.80 | TRY 65.80 | 8,192,591 |
| 2026-05-26 | TRY 59.85 | TRY 59.85 | TRY 59.85 | TRY 59.85 | 20,168,357 |
| 2026-05-25 | TRY 54.45 | TRY 54.45 | TRY 54.45 | TRY 54.45 | 235,668 |
| 2026-05-22 | TRY 49.50 | TRY 49.50 | TRY 49.50 | TRY 49.50 | 288,287 |