Borsa Istanbul · EMKEL · stock
Emek Elektrik Endustrisi Anonim Sirketi (EMKEL) stock price history
Every Borsa Istanbul trading session of Emek Elektrik Endustrisi Anonim Sirketi from May 11, 2000 to Nov 13, 2026: 6,812 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMKEL adjusted close, 2000 to 2026
- TRY 125.70
- All time high, 2025
- TRY 82.60
- 52 week high, TRY 4.81 low
- 6,812
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
EMKEL key facts
- Emek Elektrik Endustrisi Anonim Sirketi (EMKEL) closed at TRY 5.72 on Nov 13, 2026 on Borsa Istanbul.
- EMKEL's all time high close is TRY 125.70, set on Sep 17, 2025; its all time low close is TRY 0.0502 on Nov 20, 2008.
- EMKEL's 52 week range is TRY 4.81 to TRY 82.60.
- EMKEL returned -89.9% over the year to Nov 13, 2026 and +318.6% over five years.
- Over ten years EMKEL returned +2,138%, +36.5% a year compounded.
- EMKEL's deepest drawdown was -96.1% from Sep 17, 2025 to Nov 4, 2026.
- DataCedar holds 6,812 daily sessions of EMKEL history from May 11, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMKEL price chart, 2000 to 2026
EMKEL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.7% |
| 3 months | -67.6% |
| 6 months | -75.6% |
| Year to date | -84.9% |
| 1 year | -89.9% |
| 3 years | -69.0% |
| 5 years | +318.6% |
| 10 years | +2,138% |
| Since May 11, 2000 | +674.7% |
| Compound annual growth, 26.5 years | +8.0% |
EMKEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 125.70 on Sep 17, 2025
- All time low close
- TRY 0.0502 on Nov 20, 2008
- 52 week high
- TRY 82.60 on Dec 17, 2025
- 52 week low
- TRY 4.81 on Nov 4, 2026
- Deepest drawdown
- -96.1% from Sep 17, 2025 to Nov 4, 2026, not yet recovered
- Best single session
- +132.9% on Feb 22, 2012
- Worst single session
- -41.6% on Mar 11, 2002
- Volatility, 1 year annualised
- 72.6%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2000
- 7.7×
- Best calendar year
- 2023, +454%
- Worst calendar year
- 2002, -66%
EMKEL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 11, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 34.70 | TRY 37.94 | TRY 4.81 | TRY 5.72 | -83.4% | 2.3B | 216 |
| 2025 | TRY 16.50 | TRY 131.60 | TRY 14.05 | TRY 34.50 | +121.6% | 2.2B | 251 |
| 2024 | TRY 15.91 | TRY 23.18 | TRY 9.95 | TRY 15.57 | +2.6% | 932.6M | 249 |
| 2023 | TRY 2.77 | TRY 22.96 | TRY 1.73 | TRY 15.18 | +454.4% | 2.6B | 249 |
| 2022 | TRY 1.27 | TRY 3.01 | TRY 1.19 | TRY 2.74 | +117.6% | 2.9B | 252 |
| 2021 | TRY 1.47 | TRY 1.63 | TRY 0.8405 | TRY 1.26 | -14.5% | 2.1B | 249 |
| 2020 | TRY 0.3979 | TRY 1.79 | TRY 0.2288 | TRY 1.47 | +270.0% | 4B | 252 |
| 2019 | TRY 0.2412 | TRY 0.4501 | TRY 0.1691 | TRY 0.3979 | +64.9% | 2.3B | 260 |
| 2018 | TRY 0.3919 | TRY 0.4411 | TRY 0.2114 | TRY 0.2412 | -38.4% | 1.3B | 261 |
| 2017 | TRY 0.2676 | TRY 0.4917 | TRY 0.2533 | TRY 0.3919 | +46.4% | 2B | 260 |
| 2016 | TRY 0.2972 | TRY 0.3317 | TRY 0.2324 | TRY 0.2676 | -9.9% | 568.7M | 261 |
| 2015 | TRY 0.3173 | TRY 0.3493 | TRY 0.2237 | TRY 0.2972 | -6.4% | 111.2M | 261 |
| 2014 | TRY 0.2625 | TRY 0.3813 | TRY 0.2260 | TRY 0.3173 | +20.9% | 148M | 261 |
| 2013 | TRY 0.2374 | TRY 0.3151 | TRY 0.1667 | TRY 0.2625 | +10.6% | 441.6M | 261 |
| 2012 | TRY 0.1324 | TRY 0.3858 | TRY 0.1187 | TRY 0.2374 | +76.3% | 672M | 261 |
| 2011 | TRY 0.2488 | TRY 0.4429 | TRY 0.1301 | TRY 0.1347 | -44.9% | 2.2B | 260 |
| 2010 | TRY 0.2169 | TRY 0.3356 | TRY 0.2032 | TRY 0.2443 | +12.6% | 2.3B | 261 |
| 2009 | TRY 0.0616 | TRY 0.2397 | TRY 0.0571 | TRY 0.2169 | +251.9% | 1.4B | 253 |
| 2008 | TRY 0.1689 | TRY 0.1712 | TRY 0.0479 | TRY 0.0616 | -63.5% | 349.4M | 251 |
| 2007 | TRY 0.1667 | TRY 0.2329 | TRY 0.1256 | TRY 0.1689 | 0.0% | 800.9M | 251 |
| 2006 | TRY 0.2466 | TRY 0.3082 | TRY 0.1050 | TRY 0.1689 | -32.1% | 1.1B | 260 |
| 2005 | TRY 0.1039 | TRY 0.3310 | TRY 0.0822 | TRY 0.2488 | +139.6% | 998.3M | 260 |
| 2004 | TRY 0.1130 | TRY 0.2683 | TRY 0.0890 | TRY 0.1039 | -8.1% | 826.8M | 262 |
| 2003 | TRY 0.1154 | TRY 0.2203 | TRY 0.0719 | TRY 0.1130 | -2.1% | 724.9M | 261 |
| 2002 | TRY 0.3366 | TRY 0.3537 | TRY 0.0179 | TRY 0.1154 | -65.7% | 242.4M | 261 |
| 2001 | TRY 0.3057 | TRY 0.4121 | TRY 0.0996 | TRY 0.3366 | +10.1% | 70.5M | 261 |
| 2000 | TRY 0.7384 | TRY 0.8586 | TRY 0.2644 | TRY 0.3057 | n/a | 38M | 167 |
EMKEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | TRY 5.72 | -6.5% |
| October 2026 | TRY 6.12 | -20.2% |
| September 2026 | TRY 7.67 | -47.8% |
| August 2026 | TRY 14.70 | -19.9% |
| July 2026 | TRY 18.36 | -2.3% |
| June 2026 | TRY 18.80 | -14.0% |
| May 2026 | TRY 21.86 | -16.2% |
| April 2026 | TRY 26.08 | +24.3% |
| March 2026 | TRY 20.98 | +4.8% |
| February 2026 | TRY 20.02 | -1.6% |
| January 2026 | TRY 20.34 | -41.0% |
| December 2025 | TRY 34.50 | -38.9% |
About the EMKEL data
Daily bars. 6,812 sessions from May 11, 2000 to Nov 13, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 11, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bist%3AEMKEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- EKIZ Ekiz Kimya Sanayi ve Ticaret Anonim Sirketi
- EKOS Ekos Teknoloji ve Elektrik Anonim Sirketi
- EKSUN Eksun Gida Tarim Sanayi Ve Ticaret Anonim Sirketi
- ELITE Elite Naturel Organik Gida Sanayi ve Ticaret A.S.
- EMNIS Eminis Ambalaj Sanayi ve Ticaret A.S.
- EMPAE Empa Elektronik Sanayi Ve Ticaret Anonim Sirketi
- ENDAE Enda Enerji Holding A.S.
- ENERY Enerya Enerji Anonim Sirketi
Browse Borsa Istanbul
Common questions
EMKEL share price history
