EMNIS
EMİNİŞ AMBALAJ SANAYİ VE TİCARET A.Ş.
—
154.6 ₺
+1.600 (%+1.05)
Previous Close: 153
Day Low₺153
Day High₺154.7
Market Data
Spot Rate
B:154.6
A:154.7
EMNIS: EMİNİŞ AMBALAJ SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.7945
CLOSE 4.7754
Low
LOW 4.3
High
HIGH 6.66
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 07/30/2017 | 5.37 | 5.85 | 5.32 | 5.39 |
| 07/31/2017 | 5.4 | 5.79 | 5.38 | 5.54 |
| 08/01/2017 | 5.57 | 5.72 | 5.45 | 5.54 |
| 08/02/2017 | 5.55 | 5.59 | 5.51 | 5.51 |
| 08/03/2017 | 5.58 | 5.63 | 5.48 | 5.53 |
| 08/06/2017 | 5.55 | 5.59 | 5.5 | 5.51 |
| 08/07/2017 | 5.53 | 5.63 | 5.47 | 5.57 |
| 08/08/2017 | 5.5 | 5.54 | 5.46 | 5.5 |
| 08/09/2017 | 5.56 | 5.56 | 5.4 | 5.51 |
| 08/10/2017 | 5.51 | 5.51 | 5.25 | 5.25 |
| 08/13/2017 | 5.29 | 5.59 | 5.27 | 5.3 |
| 08/14/2017 | 5.21 | 5.3 | 4.81 | 4.98 |
| 08/15/2017 | 4.98 | 5.15 | 4.5 | 4.77 |
| 08/16/2017 | 4.77 | 4.89 | 4.66 | 4.7 |
| 08/17/2017 | 4.66 | 4.67 | 4.5 | 4.6 |
| 08/20/2017 | 4.6 | 4.66 | 4.55 | 4.6 |
| 08/21/2017 | 4.65 | 4.68 | 4.55 | 4.63 |
| 08/22/2017 | 4.63 | 4.67 | 4.53 | 4.6 |
| 08/23/2017 | 4.6 | 4.61 | 4.56 | 4.61 |
| 08/24/2017 | 4.61 | 4.61 | 4.53 | 4.57 |
| 08/27/2017 | 4.57 | 4.61 | 4.53 | 4.54 |
| 08/28/2017 | 4.58 | 4.58 | 4.52 | 4.55 |
| 08/30/2017 | 4.55 | 4.6 | 4.55 | 4.56 |
| 09/04/2017 | 4.59 | 4.61 | 4.57 | 4.6 |
| 09/05/2017 | 4.6 | 4.61 | 4.54 | 4.58 |
| 09/06/2017 | 4.6 | 5.04 | 4.56 | 5.04 |
| 09/07/2017 | 5.04 | 5.36 | 4.68 | 4.73 |
| 09/10/2017 | 4.75 | 4.76 | 4.61 | 4.63 |
| 09/11/2017 | 4.63 | 4.65 | 4.57 | 4.61 |
| 09/12/2017 | 4.61 | 4.69 | 4.57 | 4.62 |
| 09/13/2017 | 4.62 | 4.62 | 4.56 | 4.58 |
| 09/14/2017 | 4.61 | 4.66 | 4.57 | 4.62 |
| 09/17/2017 | 4.62 | 4.65 | 4.55 | 4.57 |
| 09/18/2017 | 4.57 | 4.57 | 4.47 | 4.47 |
| 09/19/2017 | 4.51 | 4.78 | 4.48 | 4.61 |
| 09/20/2017 | 4.63 | 4.67 | 4.56 | 4.61 |
| 09/21/2017 | 4.67 | 4.67 | 4.55 | 4.64 |
| 09/24/2017 | 4.6 | 4.63 | 4.41 | 4.58 |
| 09/25/2017 | 4.59 | 4.59 | 4.48 | 4.57 |
| 09/26/2017 | 4.6 | 4.6 | 4.52 | 4.54 |
| 09/27/2017 | 4.54 | 4.56 | 4.51 | 4.56 |
| 09/28/2017 | 4.59 | 4.61 | 4.54 | 4.58 |
| 10/01/2017 | 4.6 | 4.62 | 4.56 | 4.6 |
| 10/02/2017 | 4.61 | 4.62 | 4.58 | 4.61 |
| 10/03/2017 | 4.61 | 4.63 | 4.6 | 4.63 |
| 10/04/2017 | 4.64 | 4.64 | 4.56 | 4.56 |
| 10/05/2017 | 4.58 | 4.59 | 4.54 | 4.59 |
| 10/08/2017 | 4.48 | 4.48 | 4.41 | 4.48 |
| 10/09/2017 | 4.52 | 4.56 | 4.5 | 4.55 |
| 10/10/2017 | 4.56 | 4.56 | 4.5 | 4.53 |
| 10/11/2017 | 4.56 | 4.62 | 4.47 | 4.52 |
| 10/12/2017 | 4.55 | 4.56 | 4.3 | 4.52 |
| 10/15/2017 | 4.53 | 4.55 | 4.5 | 4.55 |
| 10/16/2017 | 4.53 | 4.61 | 4.53 | 4.59 |
| 10/17/2017 | 4.6 | 4.62 | 4.58 | 4.6 |
| 10/18/2017 | 4.6 | 4.78 | 4.6 | 4.66 |
| 10/19/2017 | 4.68 | 4.69 | 4.61 | 4.62 |
| 10/22/2017 | 4.62 | 4.67 | 4.53 | 4.67 |
| 10/23/2017 | 4.67 | 5.6 | 4.64 | 5.6 |
| 10/24/2017 | 5.86 | 6.66 | 5.8 | 5.91 |
| 10/25/2017 | 5.72 | 6.29 | 5.55 | 5.59 |
| 10/26/2017 | 5.7 | 5.7 | 5.3 | 5.43 |
| 10/29/2017 | 5.48 | 5.55 | 4.97 | 5.19 |
| 10/30/2017 | 5.23 | 5.23 | 4.82 | 4.93 |
| 10/31/2017 | 4.99 | 5.43 | 4.89 | 5.05 |
| 11/01/2017 | 5.12 | 5.12 | 4.83 | 4.92 |
| 11/02/2017 | 4.97 | 4.97 | 4.6 | 4.69 |
| 11/05/2017 | 4.71 | 4.81 | 4.7 | 4.74 |
| 11/06/2017 | 4.79 | 5.68 | 4.7 | 5.11 |
| 11/07/2017 | 4.79 | 5.04 | 4.69 | 4.8 |
| 11/08/2017 | 4.8 | 4.8 | 4.66 | 4.71 |
| 11/09/2017 | 4.72 | 4.72 | 4.58 | 4.7 |
| 11/12/2017 | 4.75 | 4.76 | 4.6 | 4.66 |
| 11/13/2017 | 4.66 | 4.66 | 4.51 | 4.56 |
| 11/14/2017 | 4.53 | 4.61 | 4.5 | 4.55 |
| 11/15/2017 | 4.54 | 4.57 | 4.49 | 4.54 |
| 11/16/2017 | 4.54 | 4.59 | 4.48 | 4.53 |
| 11/19/2017 | 4.54 | 4.74 | 4.51 | 4.74 |
| 11/20/2017 | 4.7 | 4.8 | 4.69 | 4.79 |
| 11/21/2017 | 4.8 | 4.8 | 4.7 | 4.79 |
| 11/22/2017 | 4.8 | 4.85 | 4.7 | 4.73 |
| 11/23/2017 | 4.79 | 4.92 | 4.71 | 4.79 |
| 11/26/2017 | 4.85 | 5.1 | 4.78 | 4.86 |
| 11/27/2017 | 4.84 | 5.09 | 4.58 | 4.58 |
| 11/28/2017 | 4.68 | 4.68 | 4.52 | 4.64 |
| 11/29/2017 | 4.68 | 4.7 | 4.58 | 4.69 |
| 11/30/2017 | 4.7 | 4.73 | 4.4 | 4.64 |
| 12/03/2017 | 4.69 | 4.69 | 4.62 | 4.63 |
| 12/04/2017 | 4.68 | 4.71 | 4.57 | 4.59 |
| 12/05/2017 | 4.62 | 4.81 | 4.59 | 4.6 |
| 12/06/2017 | 4.64 | 4.69 | 4.56 | 4.63 |
| 12/07/2017 | 4.64 | 4.67 | 4.61 | 4.62 |
| 12/10/2017 | 4.64 | 4.65 | 4.52 | 4.57 |
| 12/11/2017 | 4.57 | 4.9 | 4.51 | 4.71 |
| 12/12/2017 | 4.81 | 5.54 | 4.7 | 4.83 |
| 12/13/2017 | 4.87 | 4.88 | 4.61 | 4.64 |
| 12/14/2017 | 4.61 | 4.67 | 4.55 | 4.59 |
| 12/17/2017 | 4.61 | 4.63 | 4.55 | 4.6 |
| 12/18/2017 | 4.58 | 4.6 | 4.55 | 4.57 |
| 12/19/2017 | 4.58 | 4.67 | 4.53 | 4.58 |
| 12/20/2017 | 4.58 | 4.96 | 4.57 | 4.61 |
| 12/21/2017 | 4.61 | 4.65 | 4.57 | 4.6 |
| 12/24/2017 | 4.63 | 4.95 | 4.62 | 4.67 |
| 12/25/2017 | 4.67 | 4.72 | 4.63 | 4.65 |
| 12/26/2017 | 4.65 | 4.67 | 4.61 | 4.63 |
| 12/27/2017 | 4.65 | 4.68 | 4.63 | 4.67 |
| 12/28/2017 | 4.67 | 4.67 | 4.62 | 4.64 |