EKSUN
EKSUN GIDA TARIM SANAYİ VE TİCARET A.Ş.
17:44:07
6.7 ₺
-0.390 (%-5.50)
Önceki Kapanış: 7.09·
Volatilite: 6.060
Düşük₺6.65
Yüksek₺7.08
Piyasa Verileri
Spot Piyasa
A:6.69
S:6.7
Önceki haftaya göre (WoW)
-7.46%
Önceki aya göre (MoM)
-14.97%
Yılbaşından bugüne (YTD)
+26.89%
Önceki yıla göre (YoY)
+30.10%
EKSUN: EKSUN GIDA TARIM SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 8,4632
KAPANIŞ 8,408
En Düşük
DÜŞÜK 6,1892
En Yüksek
YÜKSEK 13,5567
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 23.03.2023 | 6,2708 | 6,2708 | 6,2708 | 6,2708 |
| 26.03.2023 | 6,895 | 6,895 | 6,895 | 6,895 |
| 27.03.2023 | 7,5833 | 7,5833 | 7,5833 | 7,5833 |
| 28.03.2023 | 8,3417 | 8,3417 | 8,3417 | 8,3417 |
| 29.03.2023 | 9,1758 | 9,1758 | 9,1758 | 9,1758 |
| 30.03.2023 | 10,0917 | 10,0917 | 10,0917 | 10,0917 |
| 02.04.2023 | 11,1008 | 11,1008 | 10,9025 | 11,1008 |
| 03.04.2023 | 10,78 | 11,445 | 9,9925 | 9,9925 |
| 04.04.2023 | 8,995 | 9,9692 | 8,995 | 9,1058 |
| 05.04.2023 | 9,1875 | 9,5667 | 8,575 | 8,715 |
| 06.04.2023 | 8,8667 | 9,135 | 8,47 | 8,575 |
| 09.04.2023 | 8,6042 | 8,8025 | 8,3417 | 8,3708 |
| 10.04.2023 | 8,3708 | 8,4758 | 7,9158 | 7,9333 |
| 11.04.2023 | 7,9567 | 8,61 | 7,9567 | 8,1958 |
| 12.04.2023 | 8,2483 | 8,3708 | 7,9333 | 7,9333 |
| 13.04.2023 | 7,945 | 8,085 | 7,7 | 7,7 |
| 16.04.2023 | 7,7233 | 7,7817 | 7,4667 | 7,6125 |
| 17.04.2023 | 7,6475 | 7,8225 | 7,5192 | 7,56 |
| 18.04.2023 | 7,5658 | 7,665 | 7,49 | 7,5017 |
| 19.04.2023 | 7,5017 | 7,5133 | 7,3558 | 7,4025 |
| 23.04.2023 | 7,42 | 7,7583 | 7,3908 | 7,5483 |
| 24.04.2023 | 7,5483 | 7,5833 | 7,28 | 7,3033 |
| 25.04.2023 | 7,3033 | 7,3558 | 7,0758 | 7,1808 |
| 26.04.2023 | 7,1867 | 7,8925 | 7,1867 | 7,5192 |
| 27.04.2023 | 7,4667 | 7,595 | 7,1283 | 7,175 |
| 01.05.2023 | 7,1808 | 7,2042 | 6,9942 | 7,0933 |
| 02.05.2023 | 7,0933 | 7,315 | 6,3875 | 7,1633 |
| 03.05.2023 | 7,1692 | 7,35 | 6,8133 | 7,0992 |
| 04.05.2023 | 7,105 | 7,2333 | 6,7958 | 6,825 |
| 07.05.2023 | 6,8775 | 7,385 | 6,825 | 7,2217 |
| 08.05.2023 | 7,2217 | 7,3092 | 6,9825 | 7,07 |
| 09.05.2023 | 7,0875 | 7,14 | 6,895 | 6,9475 |
| 10.05.2023 | 6,9417 | 7,4842 | 6,93 | 7,2275 |
| 11.05.2023 | 7,2567 | 7,6417 | 6,9942 | 7 |
| 14.05.2023 | 6,7842 | 7,1517 | 6,7025 | 6,8833 |
| 15.05.2023 | 6,8833 | 7,1167 | 6,8833 | 7,1167 |
| 16.05.2023 | 7,1283 | 7,5483 | 7,0875 | 7,42 |
| 17.05.2023 | 7,4317 | 7,4433 | 7,1108 | 7,1167 |
| 21.05.2023 | 7,1283 | 7,1575 | 6,9067 | 6,9183 |
| 22.05.2023 | 6,9242 | 7,2217 | 6,9183 | 6,9242 |
| 23.05.2023 | 6,9592 | 7,1283 | 6,7842 | 6,825 |
| 24.05.2023 | 6,825 | 6,9242 | 6,8017 | 6,825 |
| 25.05.2023 | 6,8483 | 7,0467 | 6,8367 | 7 |
| 28.05.2023 | 7,0583 | 7,1808 | 7,0058 | 7,1575 |
| 29.05.2023 | 7,1808 | 7,3908 | 7,1167 | 7,1983 |
| 30.05.2023 | 7,2333 | 7,7758 | 7,0875 | 7,4783 |
| 31.05.2023 | 7,4842 | 7,7117 | 7,4842 | 7,595 |
| 01.06.2023 | 7,6125 | 7,7233 | 7,4958 | 7,5133 |
| 04.06.2023 | 7,5542 | 7,875 | 7,4492 | 7,6883 |
| 05.06.2023 | 7,6417 | 7,7058 | 7,35 | 7,525 |
| 06.06.2023 | 7,525 | 7,8458 | 7,4667 | 7,7583 |
| 07.06.2023 | 7,7583 | 8,05 | 7,63 | 7,84 |
| 08.06.2023 | 7,9333 | 8,015 | 7,6942 | 7,7 |
| 11.06.2023 | 7,7058 | 7,7467 | 7,4317 | 7,525 |
| 12.06.2023 | 7,5192 | 7,5192 | 7,1633 | 7,2508 |
| 13.06.2023 | 7,2508 | 7,7642 | 7,1167 | 7,2625 |
| 14.06.2023 | 7,2567 | 7,4083 | 7,14 | 7,1517 |
| 15.06.2023 | 7,2042 | 7,2567 | 7,0525 | 7,07 |
| 18.06.2023 | 7,0875 | 7,105 | 6,8075 | 6,8308 |
| 19.06.2023 | 6,8308 | 6,9533 | 6,58 | 6,5858 |
| 20.06.2023 | 6,6617 | 7,2392 | 6,6617 | 7,2392 |
| 21.06.2023 | 7,2333 | 7,2917 | 6,8833 | 6,9008 |
| 22.06.2023 | 6,9883 | 7,1867 | 6,9592 | 7,0583 |
| 25.06.2023 | 7,1283 | 7,3558 | 7,0758 | 7,105 |
| 26.06.2023 | 7,105 | 7,1225 | 7,0583 | 7,07 |
| 02.07.2023 | 7,0875 | 7,3033 | 7,0758 | 7,1167 |
| 03.07.2023 | 7,14 | 7,2742 | 7,0875 | 7,1167 |
| 04.07.2023 | 7,1225 | 7,1983 | 7,0525 | 7,1283 |
| 05.07.2023 | 7,1575 | 7,4492 | 7,105 | 7,2625 |
| 06.07.2023 | 7,2683 | 7,5833 | 7,2392 | 7,3908 |
| 09.07.2023 | 7,4783 | 7,7583 | 7,4433 | 7,7 |
| 10.07.2023 | 7,805 | 7,8283 | 7,42 | 7,5775 |
| 11.07.2023 | 7,5833 | 7,9217 | 7,4725 | 7,735 |
| 12.07.2023 | 7,875 | 8,4992 | 7,8108 | 8,3942 |
| 13.07.2023 | 8,4583 | 8,575 | 8,0617 | 8,1783 |
| 16.07.2023 | 8,26 | 8,995 | 8,05 | 8,05 |
| 17.07.2023 | 8,0558 | 8,2775 | 7,4083 | 7,4083 |
| 18.07.2023 | 7,4025 | 7,5833 | 7,3383 | 7,4433 |
| 19.07.2023 | 7,6125 | 7,7758 | 7,4258 | 7,56 |
| 20.07.2023 | 7,6067 | 7,9625 | 7,4667 | 7,8167 |
| 23.07.2023 | 7,9858 | 8,1608 | 7,8167 | 7,9275 |
| 24.07.2023 | 8,0325 | 8,0325 | 7,525 | 7,63 |
| 25.07.2023 | 7,63 | 7,9917 | 7,5775 | 7,8808 |
| 26.07.2023 | 7,9275 | 8,365 | 7,9042 | 8,2658 |
| 27.07.2023 | 8,3417 | 8,5283 | 8,1375 | 8,2133 |
| 30.07.2023 | 8,225 | 8,575 | 8,0208 | 8,3183 |
| 31.07.2023 | 8,3183 | 8,8317 | 8,1433 | 8,5458 |
| 01.08.2023 | 8,5517 | 9,1175 | 8,4583 | 8,75 |
| 02.08.2023 | 8,8317 | 9,4267 | 8,7733 | 9,4033 |
| 03.08.2023 | 9,5667 | 10,0042 | 9,45 | 9,6425 |
| 06.08.2023 | 9,7533 | 10,0975 | 9,1525 | 9,1817 |
| 07.08.2023 | 9,2983 | 9,2983 | 8,9425 | 9,0242 |
| 08.08.2023 | 9,1 | 9,6892 | 9,0358 | 9,5258 |
| 09.08.2023 | 9,5667 | 10,3658 | 9,2108 | 9,4092 |
| 10.08.2023 | 9,5083 | 9,87 | 9,0942 | 9,6075 |
| 13.08.2023 | 9,6833 | 10,29 | 9,4617 | 9,8758 |
| 14.08.2023 | 9,9167 | 10,15 | 9,5142 | 9,6425 |
| 15.08.2023 | 9,6833 | 10,605 | 9,6308 | 10,605 |
| 16.08.2023 | 10,605 | 10,9492 | 10,2025 | 10,2492 |
| 17.08.2023 | 10,29 | 11,0483 | 9,9517 | 10,2667 |
| 20.08.2023 | 10,6108 | 11,2933 | 10,5 | 11,2933 |
| 21.08.2023 | 11,62 | 12,4133 | 11,62 | 12,4133 |
| 22.08.2023 | 13,0317 | 13,5567 | 11,2 | 11,3808 |
| 23.08.2023 | 11,3925 | 11,7367 | 10,8267 | 10,9433 |
| 24.08.2023 | 10,8617 | 11,3458 | 10,3192 | 10,5233 |
| 27.08.2023 | 10,7333 | 11,5733 | 10,7333 | 11,5733 |
| 28.08.2023 | 12,1333 | 12,425 | 11,025 | 11,1475 |
| 30.08.2023 | 11,5733 | 11,725 | 11,0658 | 11,235 |
| 31.08.2023 | 11,3517 | 11,4275 | 10,7975 | 10,8558 |
| 03.09.2023 | 10,9083 | 11,4042 | 10,675 | 10,7917 |
| 04.09.2023 | 10,7917 | 11,0717 | 10,675 | 10,8558 |
| 05.09.2023 | 11,0017 | 11,025 | 10,5 | 10,5467 |
| 06.09.2023 | 10,5875 | 11,025 | 10,5525 | 10,745 |
| 07.09.2023 | 10,7508 | 10,9608 | 10,5058 | 10,5058 |
| 10.09.2023 | 10,5233 | 10,7917 | 10,4067 | 10,5817 |
| 11.09.2023 | 10,7333 | 11,1183 | 10,325 | 10,5817 |
| 12.09.2023 | 10,6342 | 10,7333 | 10,3483 | 10,3483 |
| 13.09.2023 | 10,3483 | 10,5117 | 9,7767 | 10,1267 |
| 14.09.2023 | 10,29 | 11,0833 | 10,29 | 10,5933 |
| 17.09.2023 | 11,025 | 11,4158 | 10,5933 | 10,8092 |
| 18.09.2023 | 10,8092 | 10,8383 | 10,4008 | 10,5933 |
| 19.09.2023 | 10,5933 | 10,675 | 10,1033 | 10,1267 |
| 20.09.2023 | 10,0333 | 10,5817 | 9,9167 | 10,4767 |
| 21.09.2023 | 10,5058 | 11,06 | 10,325 | 11,0367 |
| 24.09.2023 | 11,2583 | 11,3633 | 10,9375 | 11,0367 |
| 25.09.2023 | 10,7158 | 10,8442 | 10,4592 | 10,465 |
| 26.09.2023 | 10,5 | 10,7042 | 10,3775 | 10,5117 |
| 27.09.2023 | 10,5467 | 10,6925 | 10,2667 | 10,3192 |
| 28.09.2023 | 10,3775 | 10,5758 | 10,3133 | 10,5525 |
| 01.10.2023 | 10,6517 | 10,8383 | 10,6167 | 10,6633 |
| 02.10.2023 | 10,6633 | 10,7275 | 10,4475 | 10,535 |
| 03.10.2023 | 10,5292 | 10,7333 | 10,3017 | 10,3367 |
| 04.10.2023 | 10,3425 | 10,7217 | 10,3192 | 10,7158 |
| 05.10.2023 | 10,6633 | 10,9433 | 10,3892 | 10,57 |
| 08.10.2023 | 10,2667 | 11,4217 | 10,2142 | 10,325 |
| 09.10.2023 | 10,5 | 10,6867 | 10,3833 | 10,4067 |
| 10.10.2023 | 10,4125 | 10,4767 | 10,0042 | 10,0625 |
| 11.10.2023 | 10,1092 | 10,325 | 9,345 | 9,7125 |
| 12.10.2023 | 9,7475 | 10,08 | 9,6133 | 9,6775 |
| 15.10.2023 | 9,7183 | 9,8583 | 9,2167 | 9,2458 |
| 16.10.2023 | 9,3042 | 9,415 | 9,135 | 9,415 |
| 17.10.2023 | 9,2808 | 9,2808 | 8,8783 | 8,8783 |
| 18.10.2023 | 8,925 | 9,0533 | 8,6042 | 8,6508 |
| 19.10.2023 | 8,435 | 8,5517 | 8,1142 | 8,3883 |
| 22.10.2023 | 8,5167 | 8,5808 | 8,2367 | 8,5167 |
| 23.10.2023 | 8,5283 | 8,7908 | 8,4408 | 8,7383 |
| 24.10.2023 | 8,7383 | 8,785 | 7,9917 | 7,9975 |
| 25.10.2023 | 7,9975 | 8,2833 | 7,7817 | 8,1492 |
| 26.10.2023 | 8,1667 | 8,1783 | 7,8342 | 8,0733 |
| 29.10.2023 | 8,0208 | 8,4233 | 7,9917 | 8,295 |
| 30.10.2023 | 8,3067 | 8,3242 | 7,7583 | 7,7992 |
| 31.10.2023 | 7,84 | 7,8983 | 7,4667 | 7,6883 |
| 01.11.2023 | 7,7117 | 8,0092 | 7,7 | 7,8867 |
| 02.11.2023 | 7,8983 | 7,9567 | 7,7408 | 7,8983 |
| 05.11.2023 | 8,05 | 8,3475 | 7,9858 | 8,2542 |
| 06.11.2023 | 8,2542 | 8,4175 | 8,1258 | 8,3125 |
| 07.11.2023 | 8,5925 | 8,5925 | 8,1608 | 8,225 |
| 08.11.2023 | 8,1258 | 8,1842 | 8,0208 | 8,0967 |
| 09.11.2023 | 8,1608 | 8,4117 | 8,0792 | 8,1083 |
| 12.11.2023 | 8,1258 | 8,9192 | 8,0208 | 8,0267 |
| 13.11.2023 | 8,05 | 8,1083 | 7,8108 | 8,0267 |
| 14.11.2023 | 8,0383 | 8,2308 | 8,0383 | 8,1317 |
| 15.11.2023 | 8,2133 | 8,8608 | 8,1025 | 8,3125 |
| 16.11.2023 | 8,3125 | 8,365 | 8,1433 | 8,1608 |
| 19.11.2023 | 8,1842 | 8,4175 | 8,1725 | 8,3008 |
| 20.11.2023 | 8,33 | 8,5108 | 8,295 | 8,3825 |
| 21.11.2023 | 8,4 | 8,4642 | 8,2542 | 8,26 |
| 22.11.2023 | 8,2833 | 8,3417 | 8,1083 | 8,1258 |
| 23.11.2023 | 8,1317 | 8,2133 | 8,085 | 8,1608 |
| 26.11.2023 | 8,2425 | 8,3242 | 8,12 | 8,1375 |
| 27.11.2023 | 8,1492 | 8,2133 | 7,9917 | 8,0033 |
| 28.11.2023 | 8,015 | 8,0733 | 7,8225 | 7,8517 |
| 29.11.2023 | 7,8633 | 8,0267 | 7,84 | 7,8458 |
| 30.11.2023 | 7,9333 | 7,9567 | 7,6942 | 7,7292 |
| 03.12.2023 | 7,7292 | 8,0267 | 7,7 | 7,7233 |
| 04.12.2023 | 7,7233 | 7,9975 | 7,7 | 7,9042 |
| 05.12.2023 | 8,0208 | 8,0383 | 7,6183 | 7,6183 |
| 06.12.2023 | 7,6125 | 7,7817 | 7,4842 | 7,7 |
| 07.12.2023 | 7,7175 | 7,8283 | 7,6533 | 7,7233 |
| 10.12.2023 | 7,735 | 7,7642 | 7,3558 | 7,3558 |
| 11.12.2023 | 7,3558 | 7,4783 | 7,2975 | 7,35 |
| 12.12.2023 | 7,3442 | 7,3675 | 7,0992 | 7,1225 |
| 13.12.2023 | 7,1983 | 7,245 | 7,035 | 7,1925 |
| 14.12.2023 | 7,2333 | 7,3442 | 7,14 | 7,2625 |
| 17.12.2023 | 7,2333 | 7,315 | 6,8833 | 6,8833 |
| 18.12.2023 | 6,9125 | 7,2333 | 6,7725 | 6,9125 |
| 19.12.2023 | 6,9125 | 6,965 | 6,65 | 6,6558 |
| 20.12.2023 | 6,6558 | 6,7725 | 6,5333 | 6,72 |
| 21.12.2023 | 6,7492 | 6,8192 | 6,5625 | 6,6733 |
| 24.12.2023 | 6,7083 | 6,7083 | 6,1892 | 6,3292 |
| 25.12.2023 | 6,3292 | 6,5625 | 6,195 | 6,4108 |
| 26.12.2023 | 6,4108 | 6,5742 | 6,2125 | 6,4225 |
| 27.12.2023 | 6,4167 | 6,6325 | 6,405 | 6,5858 |
| 28.12.2023 | 6,5858 | 6,8075 | 6,5158 | 6,7492 |