Empa Elektronik Sanayi Ve Ticaret Anonim Sirketi (EMPAE) Price History

Daily open, high, low, close and volume for Empa Elektronik Sanayi Ve Ticaret Anonim Sirketi (EMPAE) from 2026-02-26 to 2026-10-12, newest first.

‹ EMPAE price and chart

Date	Open	High	Low	Close	Volume
2026-10-12	TRY 45.00	TRY 46.48	TRY 44.70	TRY 44.72	1,666,286
2026-10-09	TRY 45.00	TRY 46.86	TRY 44.70	TRY 44.90	2,618,429
2026-10-08	TRY 43.20	TRY 45.10	TRY 42.00	TRY 45.00	2,648,884
2026-10-07	TRY 45.88	TRY 46.40	TRY 42.98	TRY 43.20	2,282,054
2026-10-06	TRY 46.68	TRY 47.98	TRY 45.16	TRY 45.36	3,109,733
2026-10-05	TRY 47.30	TRY 50.25	TRY 45.74	TRY 46.68	4,580,400
2026-10-02	TRY 44.86	TRY 47.90	TRY 44.40	TRY 47.10	5,389,198
2026-10-01	TRY 41.76	TRY 45.52	TRY 41.70	TRY 44.86	4,202,589
2026-09-30	TRY 44.32	TRY 44.32	TRY 41.12	TRY 41.76	3,351,898
2026-09-29	TRY 45.44	TRY 45.90	TRY 42.70	TRY 44.50	3,220,014
2026-09-28	TRY 49.08	TRY 49.56	TRY 45.16	TRY 45.44	4,670,109
2026-09-25	TRY 46.90	TRY 51.00	TRY 46.86	TRY 49.98	6,991,500
2026-09-24	TRY 48.00	TRY 49.18	TRY 46.00	TRY 47.02	3,594,262
2026-09-23	TRY 51.85	TRY 52.75	TRY 48.84	TRY 48.84	3,617,175
2026-09-22	TRY 51.60	TRY 53.70	TRY 50.80	TRY 51.80	4,782,415
2026-09-21	TRY 52.60	TRY 54.35	TRY 48.00	TRY 51.60	5,726,240
2026-09-18	TRY 52.30	TRY 52.75	TRY 49.98	TRY 52.60	3,867,861
2026-09-17	TRY 54.50	TRY 55.65	TRY 52.50	TRY 53.05	4,686,210
2026-09-16	TRY 57.50	TRY 58.00	TRY 51.75	TRY 55.45	6,072,895
2026-09-15	TRY 57.00	TRY 61.45	TRY 57.00	TRY 57.50	7,759,631
2026-09-14	TRY 61.00	TRY 62.50	TRY 57.95	TRY 57.95	4,041,276
2026-09-11	TRY 65.65	TRY 65.70	TRY 61.35	TRY 61.40	4,532,095
2026-09-10	TRY 67.75	TRY 69.15	TRY 64.70	TRY 65.00	5,063,887
2026-09-09	TRY 65.95	TRY 69.05	TRY 65.00	TRY 67.30	9,504,646
2026-09-08	TRY 66.95	TRY 67.40	TRY 65.60	TRY 65.95	5,288,533
2026-09-07	TRY 68.65	TRY 69.95	TRY 65.25	TRY 66.95	9,670,772
2026-09-04	TRY 71.10	TRY 75.05	TRY 67.70	TRY 68.20	15,982,432
2026-09-03	TRY 71.85	TRY 75.90	TRY 70.50	TRY 73.00	15,788,401
2026-09-02	TRY 64.20	TRY 69.30	TRY 61.50	TRY 69.30	17,303,120
2026-09-01	TRY 65.80	TRY 66.85	TRY 62.65	TRY 63.00	4,540,352
2026-08-31	TRY 70.45	TRY 72.40	TRY 65.20	TRY 65.60	5,996,835
2026-08-28	TRY 74.20	TRY 74.20	TRY 70.30	TRY 70.45	6,994,210
2026-08-27	TRY 71.60	TRY 76.30	TRY 71.60	TRY 73.40	13,908,579
2026-08-26	TRY 70.45	TRY 71.40	TRY 69.05	TRY 70.15	5,729,214
2026-08-25	TRY 70.80	TRY 73.00	TRY 69.40	TRY 70.00	9,938,650
2026-08-24	TRY 75.20	TRY 76.35	TRY 70.60	TRY 70.80	8,382,197
2026-08-21	TRY 78.00	TRY 79.20	TRY 74.65	TRY 75.00	11,056,277
2026-08-20	TRY 73.20	TRY 78.20	TRY 72.50	TRY 77.30	13,189,893
2026-08-19	TRY 73.90	TRY 77.50	TRY 72.00	TRY 72.70	12,546,964
2026-08-18	TRY 77.55	TRY 79.45	TRY 73.50	TRY 73.60	10,961,226
2026-08-17	TRY 76.60	TRY 83.10	TRY 75.85	TRY 77.55	16,163,316
2026-08-14	TRY 77.00	TRY 81.95	TRY 75.65	TRY 76.40	16,532,268
2026-08-13	TRY 85.10	TRY 89.10	TRY 80.30	TRY 80.70	16,808,858
2026-08-12	TRY 84.00	TRY 89.50	TRY 84.00	TRY 85.10	18,524,266
2026-08-11	TRY 76.90	TRY 83.95	TRY 70.90	TRY 83.00	38,975,647
2026-08-10	TRY 76.00	TRY 81.05	TRY 74.20	TRY 76.40	6,084,560
2026-08-07	TRY 67.00	TRY 73.70	TRY 66.40	TRY 73.70	20,706,285
2026-08-06	TRY 71.90	TRY 75.10	TRY 66.95	TRY 67.00	28,915,407
2026-08-05	TRY 65.45	TRY 69.15	TRY 65.05	TRY 69.15	11,175,014
2026-08-04	TRY 59.50	TRY 62.90	TRY 58.00	TRY 62.90	7,979,889
2026-08-03	TRY 52.05	TRY 57.20	TRY 52.05	TRY 57.20	2,968,991
2026-07-31	TRY 48.96	TRY 52.95	TRY 47.96	TRY 52.00	13,301,298
2026-07-30	TRY 50.15	TRY 50.35	TRY 47.66	TRY 48.46	6,534,939
2026-07-29	TRY 53.00	TRY 53.00	TRY 49.54	TRY 50.20	6,387,185
2026-07-28	TRY 56.25	TRY 56.60	TRY 50.90	TRY 52.00	10,058,191
2026-07-27	TRY 64.10	TRY 64.75	TRY 56.15	TRY 56.15	14,112,920
2026-07-24	TRY 57.00	TRY 62.35	TRY 55.35	TRY 62.35	18,351,409
2026-07-23	TRY 55.65	TRY 60.45	TRY 55.45	TRY 56.70	17,537,211
2026-07-22	TRY 57.45	TRY 58.75	TRY 55.35	TRY 55.65	6,585,542
2026-07-21	TRY 59.00	TRY 59.55	TRY 56.25	TRY 56.90	8,551,743
2026-07-20	TRY 60.80	TRY 63.75	TRY 58.30	TRY 58.80	18,585,514
2026-07-17	TRY 67.55	TRY 67.90	TRY 60.80	TRY 60.80	14,915,015
2026-07-16	TRY 72.25	TRY 72.85	TRY 67.20	TRY 67.55	10,117,622
2026-07-14	TRY 73.35	TRY 76.60	TRY 70.95	TRY 71.25	10,052,537
2026-07-13	TRY 71.50	TRY 76.35	TRY 68.35	TRY 73.10	13,176,221
2026-07-10	TRY 69.30	TRY 77.00	TRY 67.75	TRY 71.50	13,605,645
2026-07-09	TRY 78.10	TRY 79.75	TRY 73.50	TRY 73.50	8,062,291
2026-07-08	TRY 89.00	TRY 89.00	TRY 81.40	TRY 81.65	3,573,471
2026-07-07	TRY 82.15	TRY 90.35	TRY 79.75	TRY 90.35	4,011,223
2026-07-06	TRY 84.05	TRY 87.40	TRY 81.15	TRY 82.15	2,251,217
2026-07-03	TRY 90.00	TRY 91.55	TRY 82.00	TRY 85.55	4,505,904
2026-07-02	TRY 81.00	TRY 85.30	TRY 77.55	TRY 85.30	2,254,517
2026-07-01	TRY 70.45	TRY 77.55	TRY 69.05	TRY 77.55	2,600,393
2026-06-30	TRY 71.20	TRY 75.25	TRY 68.50	TRY 70.50	3,007,942
2026-06-29	TRY 70.10	TRY 76.50	TRY 69.25	TRY 72.20	2,974,312
2026-06-26	TRY 74.05	TRY 75.70	TRY 70.75	TRY 72.95	4,210,677
2026-06-25	TRY 82.25	TRY 84.70	TRY 78.60	TRY 78.60	2,768,462
2026-06-24	TRY 86.15	TRY 93.75	TRY 78.25	TRY 87.30	5,001,465
2026-06-23	TRY 85.95	TRY 85.95	TRY 85.95	TRY 85.95	1,902,826
2026-06-22	TRY 95.50	TRY 95.50	TRY 95.50	TRY 95.50	475,746
2026-06-19	TRY 109.90	TRY 111.50	TRY 106.10	TRY 106.10	2,304,783
2026-06-18	TRY 107.00	TRY 122.00	TRY 101.30	TRY 117.80	5,352,684
2026-06-17	TRY 112.60	TRY 112.60	TRY 112.60	TRY 112.60	781,697
2026-06-16	TRY 126.00	TRY 130.50	TRY 125.10	TRY 125.10	1,386,826
2026-06-15	TRY 128.50	TRY 141.30	TRY 120.00	TRY 139.00	5,658,164
2026-06-12	TRY 128.50	TRY 128.50	TRY 128.50	TRY 128.50	247,462
2026-06-11	TRY 165.00	TRY 172.00	TRY 142.70	TRY 142.70	2,843,507
2026-06-10	TRY 150.00	TRY 158.50	TRY 144.10	TRY 158.50	2,947,128
2026-06-09	TRY 136.50	TRY 144.10	TRY 132.90	TRY 144.10	3,847,679
2026-06-08	TRY 122.70	TRY 131.00	TRY 122.00	TRY 131.00	3,167,584
2026-06-05	TRY 119.10	TRY 119.10	TRY 101.80	TRY 119.10	14,823,325
2026-06-04	TRY 108.30	TRY 108.30	TRY 108.30	TRY 108.30	590,676
2026-06-03	TRY 93.10	TRY 98.50	TRY 92.85	TRY 98.50	3,681,189
2026-06-02	TRY 83.85	TRY 89.55	TRY 83.85	TRY 89.55	6,149,837
2026-06-01	TRY 74.10	TRY 81.45	TRY 73.15	TRY 81.45	16,210,024
2026-05-26	TRY 84.20	TRY 87.00	TRY 73.15	TRY 74.05	16,974,483
2026-05-25	TRY 75.00	TRY 81.25	TRY 72.50	TRY 81.25	16,239,728
2026-05-22	TRY 68.00	TRY 78.35	TRY 68.00	TRY 73.90	21,112,006
2026-05-21	TRY 74.70	TRY 80.95	TRY 71.65	TRY 71.65	29,376,159
2026-05-20	TRY 79.20	TRY 84.45	TRY 75.25	TRY 79.60	25,721,766
2026-05-18	TRY 72.40	TRY 77.25	TRY 64.30	TRY 77.25	29,368,166
2026-05-15	TRY 66.00	TRY 71.50	TRY 64.10	TRY 70.25	31,868,866
2026-05-14	TRY 65.75	TRY 70.40	TRY 64.10	TRY 65.95	38,205,491
2026-05-13	TRY 58.60	TRY 64.00	TRY 58.25	TRY 64.00	14,638,076
2026-05-12	TRY 53.95	TRY 58.20	TRY 51.70	TRY 58.20	31,703,305
2026-05-11	TRY 50.00	TRY 56.80	TRY 49.88	TRY 52.95	42,790,821
2026-05-08	TRY 50.80	TRY 53.20	TRY 49.12	TRY 51.65	41,124,938
2026-05-07	TRY 45.60	TRY 48.40	TRY 45.60	TRY 48.40	10,243,404
2026-05-06	TRY 43.40	TRY 46.44	TRY 41.56	TRY 44.00	31,350,884
2026-05-05	TRY 39.40	TRY 42.98	TRY 38.88	TRY 42.98	27,736,786
2026-05-04	TRY 38.74	TRY 40.02	TRY 38.16	TRY 39.08	10,019,028
2026-04-30	TRY 38.60	TRY 39.00	TRY 38.16	TRY 38.72	4,605,273
2026-04-29	TRY 40.20	TRY 40.20	TRY 38.42	TRY 38.60	4,851,146
2026-04-28	TRY 41.40	TRY 41.42	TRY 39.30	TRY 39.46	8,104,493
2026-04-27	TRY 40.74	TRY 43.54	TRY 40.74	TRY 41.40	15,545,931
2026-04-24	TRY 40.04	TRY 41.18	TRY 38.96	TRY 40.44	9,390,124
2026-04-22	TRY 39.06	TRY 39.72	TRY 38.42	TRY 39.64	6,719,098
2026-04-21	TRY 40.46	TRY 42.18	TRY 38.70	TRY 38.88	15,807,438
2026-04-20	TRY 38.80	TRY 41.22	TRY 38.38	TRY 40.06	16,268,690
2026-04-17	TRY 38.70	TRY 39.72	TRY 38.26	TRY 39.26	9,030,290
2026-04-16	TRY 39.92	TRY 39.94	TRY 38.20	TRY 38.60	10,383,386
2026-04-15	TRY 38.90	TRY 41.34	TRY 38.46	TRY 39.80	17,455,411
2026-04-14	TRY 40.24	TRY 40.88	TRY 38.52	TRY 38.80	11,923,100
2026-04-13	TRY 41.80	TRY 41.80	TRY 39.96	TRY 40.02	9,225,923
2026-04-10	TRY 41.82	TRY 42.32	TRY 41.24	TRY 42.00	9,352,809
2026-04-09	TRY 41.22	TRY 44.40	TRY 40.10	TRY 41.48	21,519,701
2026-04-08	TRY 42.60	TRY 43.12	TRY 40.86	TRY 41.24	11,295,498
2026-04-07	TRY 42.98	TRY 44.36	TRY 40.00	TRY 40.88	17,505,805
2026-04-06	TRY 43.80	TRY 43.94	TRY 42.32	TRY 42.54	13,811,896
2026-04-03	TRY 44.58	TRY 45.70	TRY 43.46	TRY 43.62	14,130,883
2026-04-02	TRY 44.32	TRY 46.90	TRY 43.04	TRY 44.58	28,412,165
2026-04-01	TRY 46.40	TRY 46.70	TRY 44.16	TRY 44.32	17,807,619
2026-03-31	TRY 50.75	TRY 50.95	TRY 45.36	TRY 45.72	29,953,388
2026-03-30	TRY 45.00	TRY 49.50	TRY 45.00	TRY 49.50	22,395,786
2026-03-27	TRY 47.22	TRY 49.36	TRY 43.26	TRY 45.00	42,979,711
2026-03-26	TRY 51.45	TRY 52.35	TRY 46.16	TRY 46.50	30,570,726
2026-03-25	TRY 49.28	TRY 52.90	TRY 47.04	TRY 50.45	45,847,272
2026-03-24	TRY 45.50	TRY 49.28	TRY 45.50	TRY 49.28	22,080,544
2026-03-23	TRY 47.04	TRY 50.00	TRY 44.70	TRY 44.80	47,998,142
2026-03-19	TRY 42.20	TRY 46.20	TRY 41.62	TRY 46.20	18,240,145
2026-03-18	TRY 42.82	TRY 44.50	TRY 40.60	TRY 42.00	41,257,354
2026-03-17	TRY 37.80	TRY 41.58	TRY 37.80	TRY 41.58	16,966,859
2026-03-16	TRY 39.08	TRY 40.70	TRY 37.14	TRY 37.80	36,919,086
2026-03-13	TRY 34.38	TRY 37.76	TRY 34.14	TRY 37.76	17,091,860
2026-03-12	TRY 33.82	TRY 35.74	TRY 33.22	TRY 34.34	25,923,420
2026-03-11	TRY 35.56	TRY 38.64	TRY 33.80	TRY 33.80	56,102,963
2026-03-10	TRY 33.00	TRY 35.42	TRY 33.00	TRY 35.42	13,460,102
2026-03-09	TRY 34.00	TRY 35.94	TRY 31.58	TRY 32.20	43,958,135
2026-03-06	TRY 38.96	TRY 39.84	TRY 35.08	TRY 35.08	69,826,972
2026-03-05	TRY 38.96	TRY 38.96	TRY 38.96	TRY 38.96	33,533,293
2026-03-04	TRY 35.42	TRY 35.42	TRY 35.42	TRY 35.42	2,584,422
2026-03-03	TRY 32.20	TRY 32.20	TRY 32.20	TRY 32.20	1,856,238
2026-03-02	TRY 29.28	TRY 29.28	TRY 29.28	TRY 29.28	4,547,542
2026-02-27	TRY 26.62	TRY 26.62	TRY 26.62	TRY 26.62	120,593
2026-02-26	TRY 24.20	TRY 24.20	TRY 24.20	TRY 24.20	66,939