Ekiz Kimya Sanayi ve Ticaret Anonim Sirketi (IST:EKIZ)
Turkey · Delayed Price · Currency is TRY 95.35
0.00 (0.00%)
At close: Mar 27, 2026
IST:EKIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - | 9,954 |
| Mar 26, 2026 | 96.10 | 96.10 | 93.30 | 95.35 | 95.35 | -1.09% | 11,331 |
| Mar 25, 2026 | 96.80 | 96.80 | 96.40 | 96.40 | 96.40 | 0.31% | 18,849 |
| Mar 24, 2026 | 100.00 | 100.00 | 96.00 | 96.10 | 96.10 | -5.32% | 24,327 |
| Mar 23, 2026 | 104.20 | 104.20 | 100.70 | 101.50 | 101.50 | -7.22% | 24,260 |
| Mar 19, 2026 | 110.00 | 110.00 | 109.40 | 109.40 | 109.40 | -0.55% | 3,167 |
| Mar 18, 2026 | 112.60 | 112.60 | 110.00 | 110.00 | 110.00 | 1.20% | 11,296 |
| Mar 17, 2026 | 107.10 | 108.70 | 107.10 | 108.70 | 108.70 | 1.49% | 12,481 |
| Mar 16, 2026 | 95.60 | 107.10 | 95.60 | 107.10 | 107.10 | 5.31% | 23,939 |
| Mar 13, 2026 | 103.30 | 103.30 | 101.70 | 101.70 | 101.70 | 2.94% | 15,021 |
| Mar 12, 2026 | 98.70 | 98.90 | 98.70 | 98.80 | 98.80 | -1.20% | 7,029 |
| Mar 11, 2026 | 98.10 | 100.00 | 98.10 | 100.00 | 100.00 | 3.09% | 13,870 |
| Mar 10, 2026 | 96.10 | 97.00 | 96.10 | 97.00 | 97.00 | 2.11% | 36,036 |
| Mar 9, 2026 | 98.50 | 98.50 | 94.30 | 95.00 | 95.00 | -6.50% | 32,993 |
| Mar 6, 2026 | 104.00 | 104.00 | 101.60 | 101.60 | 101.60 | -2.31% | 5,134 |
| Mar 5, 2026 | 106.80 | 106.80 | 104.00 | 104.00 | 104.00 | -3.17% | 26,282 |
| Mar 4, 2026 | 100.60 | 107.40 | 100.60 | 107.40 | 107.40 | -0.09% | 50,518 |
| Mar 3, 2026 | 111.30 | 111.30 | 107.50 | 107.50 | 107.50 | -9.97% | 32,443 |
| Mar 2, 2026 | 115.10 | 119.40 | 115.10 | 119.40 | 119.40 | -3.63% | 12,440 |
| Feb 27, 2026 | 126.00 | 126.00 | 123.90 | 123.90 | 123.90 | 0.32% | 10,316 |
| Feb 26, 2026 | 118.90 | 123.50 | 118.90 | 123.50 | 123.50 | 2.92% | 18,111 |
| Feb 25, 2026 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -3.92% | 16,019 |
| Feb 24, 2026 | 126.80 | 126.80 | 122.20 | 124.90 | 124.90 | -1.50% | 8,367 |
| Feb 23, 2026 | 126.40 | 126.80 | 125.90 | 126.80 | 126.80 | 0.32% | 9,737 |
| Feb 20, 2026 | 126.50 | 126.50 | 126.00 | 126.40 | 126.40 | 0.96% | 11,202 |
| Feb 19, 2026 | 132.00 | 132.00 | 125.20 | 125.20 | 125.20 | -5.94% | 14,255 |
| Feb 18, 2026 | 132.90 | 133.10 | 132.90 | 133.10 | 133.10 | 0.15% | 13,118 |
| Feb 17, 2026 | 137.70 | 137.70 | 132.90 | 132.90 | 132.90 | 0.68% | 15,864 |
| Feb 16, 2026 | 130.10 | 133.00 | 130.10 | 132.00 | 132.00 | -0.90% | 15,586 |
| Feb 13, 2026 | 133.20 | 133.20 | 131.30 | 133.20 | 133.20 | -0.60% | 6,299 |
| Feb 12, 2026 | 130.90 | 134.00 | 130.90 | 134.00 | 134.00 | - | 9,429 |
| Feb 11, 2026 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 4.12% | 11,881 |
| Feb 10, 2026 | 129.70 | 129.80 | 125.00 | 128.70 | 128.70 | -0.85% | 11,966 |
| Feb 9, 2026 | 130.00 | 130.00 | 128.00 | 129.80 | 129.80 | -0.15% | 14,006 |
| Feb 6, 2026 | 130.00 | 130.00 | 127.50 | 130.00 | 130.00 | -1.66% | 10,569 |
| Feb 5, 2026 | 135.00 | 135.00 | 132.20 | 132.20 | 132.20 | -1.34% | 6,491 |
| Feb 4, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 8,669 |
| Feb 3, 2026 | 135.00 | 135.00 | 134.70 | 135.00 | 135.00 | -0.74% | 12,446 |
| Feb 2, 2026 | 130.00 | 137.00 | 130.00 | 136.00 | 136.00 | -0.73% | 16,401 |
| Jan 30, 2026 | 122.60 | 137.30 | 122.60 | 137.00 | 137.00 | 9.60% | 32,036 |
| Jan 29, 2026 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | -0.40% | 15,140 |
| Jan 28, 2026 | 129.00 | 129.00 | 125.00 | 125.50 | 125.50 | -2.71% | 20,819 |
| Jan 27, 2026 | 131.20 | 131.20 | 129.00 | 129.00 | 129.00 | -2.35% | 26,328 |
| Jan 26, 2026 | 137.00 | 137.00 | 131.20 | 132.10 | 132.10 | -4.96% | 20,692 |
| Jan 23, 2026 | 147.00 | 147.00 | 139.00 | 139.00 | 139.00 | -5.76% | 16,978 |
| Jan 22, 2026 | 143.80 | 147.50 | 143.80 | 147.50 | 147.50 | 2.57% | 18,013 |
| Jan 21, 2026 | 150.00 | 150.00 | 143.80 | 143.80 | 143.80 | 1.48% | 29,115 |
| Jan 20, 2026 | 126.00 | 141.70 | 126.00 | 141.70 | 141.70 | 9.76% | 34,384 |
| Jan 19, 2026 | 136.30 | 136.30 | 129.10 | 129.10 | 129.10 | -3.37% | 18,437 |
| Jan 16, 2026 | 121.50 | 133.60 | 121.50 | 133.60 | 133.60 | 9.96% | 23,678 |