Ekiz Kimya Sanayi ve Ticaret Anonim Sirketi (IST:EKIZ)
Turkey · Delayed Price · Currency is TRY 93.25
+5.25 (5.97%)
At close: Oct 24, 2025
IST:EKIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 88.90 | 93.25 | 88.90 | 93.25 | 93.25 | 5.97% | 17,275 |
| Oct 23, 2025 | 84.00 | 88.00 | 79.30 | 88.00 | 88.00 | 4.82% | 22,571 |
| Oct 22, 2025 | 85.50 | 85.50 | 83.95 | 83.95 | 83.95 | -1.24% | 16,560 |
| Oct 21, 2025 | 85.00 | 85.00 | 84.85 | 85.00 | 85.00 | - | 20,820 |
| Oct 20, 2025 | 84.75 | 85.00 | 84.50 | 85.00 | 85.00 | -0.12% | 24,560 |
| Oct 17, 2025 | 84.75 | 85.10 | 84.70 | 85.10 | 85.10 | - | 16,323 |
| Oct 16, 2025 | 86.75 | 86.75 | 85.10 | 85.10 | 85.10 | -2.30% | 40,893 |
| Oct 15, 2025 | 88.00 | 88.00 | 85.80 | 87.10 | 87.10 | -1.02% | 28,066 |
| Oct 14, 2025 | 89.30 | 89.30 | 88.00 | 88.00 | 88.00 | -1.68% | 14,454 |
| Oct 13, 2025 | 93.00 | 93.00 | 89.50 | 89.50 | 89.50 | -3.76% | 21,891 |
| Oct 10, 2025 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -2.11% | 14,589 |
| Oct 9, 2025 | 92.80 | 95.00 | 92.80 | 95.00 | 95.00 | 2.43% | 31,749 |
| Oct 8, 2025 | 95.85 | 95.85 | 92.75 | 92.75 | 92.75 | -3.94% | 16,192 |
| Oct 7, 2025 | 99.00 | 99.00 | 95.00 | 96.55 | 96.55 | -4.41% | 23,510 |
| Oct 6, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.88% | 30,664 |
| Oct 3, 2025 | 96.70 | 102.00 | 96.70 | 101.90 | 101.90 | 6.48% | 37,621 |
| Oct 2, 2025 | 89.05 | 95.70 | 89.05 | 95.70 | 95.70 | 9.94% | 19,511 |
| Oct 1, 2025 | 85.00 | 87.05 | 85.00 | 87.05 | 87.05 | -0.85% | 45,943 |
| Sep 30, 2025 | 92.50 | 92.50 | 87.80 | 87.80 | 87.80 | -5.08% | 34,793 |
| Sep 29, 2025 | 99.00 | 99.00 | 90.00 | 92.50 | 92.50 | -7.45% | 42,027 |
| Sep 26, 2025 | 101.00 | 101.00 | 99.95 | 99.95 | 99.95 | 0.05% | 28,154 |
| Sep 25, 2025 | 100.00 | 100.00 | 99.90 | 99.90 | 99.90 | -0.10% | 43,185 |
| Sep 24, 2025 | 102.50 | 102.50 | 100.00 | 100.00 | 100.00 | -2.44% | 24,960 |
| Sep 23, 2025 | 105.00 | 105.00 | 98.60 | 102.50 | 102.50 | -4.83% | 53,676 |
| Sep 22, 2025 | 116.20 | 116.20 | 107.70 | 107.70 | 107.70 | -6.75% | 47,083 |
| Sep 19, 2025 | 116.50 | 116.50 | 115.50 | 115.50 | 115.50 | 8.76% | 61,491 |
| Sep 18, 2025 | 103.70 | 106.20 | 103.70 | 106.20 | 106.20 | 0.38% | 71,030 |
| Sep 17, 2025 | 113.00 | 113.00 | 105.80 | 105.80 | 105.80 | -6.87% | 42,305 |
| Sep 16, 2025 | 111.60 | 116.20 | 111.60 | 113.60 | 113.60 | -8.39% | 60,768 |
| Sep 15, 2025 | 119.50 | 124.00 | 119.50 | 124.00 | 124.00 | 0.81% | 68,720 |
| Sep 12, 2025 | 127.30 | 127.30 | 123.00 | 123.00 | 123.00 | 0.16% | 114,682 |
| Sep 11, 2025 | 119.90 | 122.80 | 119.90 | 122.80 | 122.80 | 9.94% | 143,600 |
| Sep 10, 2025 | 111.70 | 111.70 | 110.00 | 111.70 | 111.70 | 9.94% | 197,161 |
| Sep 9, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 9.96% | 47,932 |
| Sep 8, 2025 | 82.10 | 92.40 | 82.10 | 92.40 | 92.40 | 10.00% | 57,363 |
| Sep 5, 2025 | 81.35 | 84.00 | 81.35 | 84.00 | 84.00 | -1.70% | 43,872 |
| Sep 4, 2025 | 84.00 | 86.00 | 84.00 | 85.45 | 85.45 | 8.85% | 86,774 |
| Sep 3, 2025 | 78.35 | 78.50 | 76.65 | 78.50 | 78.50 | 1.03% | 35,143 |
| Sep 2, 2025 | 79.90 | 79.90 | 77.70 | 77.70 | 77.70 | -2.75% | 18,583 |
| Sep 1, 2025 | 79.20 | 80.00 | 79.20 | 79.90 | 79.90 | 0.25% | 35,601 |
| Aug 29, 2025 | 74.95 | 79.95 | 74.95 | 79.70 | 79.70 | 5.21% | 36,719 |
| Aug 28, 2025 | 75.90 | 75.90 | 75.75 | 75.75 | 75.75 | -2.88% | 19,053 |
| Aug 27, 2025 | 70.60 | 80.30 | 70.60 | 78.00 | 78.00 | 6.85% | 59,952 |
| Aug 26, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | -2.67% | 24,748 |
| Aug 25, 2025 | 75.15 | 75.15 | 75.00 | 75.00 | 75.00 | -0.27% | 34,264 |
| Aug 22, 2025 | 75.95 | 75.95 | 75.15 | 75.20 | 75.20 | -1.12% | 21,061 |
| Aug 21, 2025 | 79.80 | 79.85 | 76.05 | 76.05 | 76.05 | -3.73% | 17,230 |
| Aug 20, 2025 | 75.75 | 79.00 | 75.75 | 79.00 | 79.00 | 4.29% | 28,110 |
| Aug 19, 2025 | 74.80 | 75.75 | 74.80 | 75.75 | 75.75 | 3.06% | 15,019 |
| Aug 18, 2025 | 71.70 | 73.50 | 71.70 | 73.50 | 73.50 | 2.80% | 23,302 |