Ekiz Kimya Sanayi ve Ticaret Anonim Sirketi (IST:EKIZ)
Turkey · Delayed Price · Currency is TRY 102.50
+5.50 (5.67%)
At close: Dec 4, 2025
IST:EKIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.00 | 106.00 | 102.50 | 102.50 | 102.50 | - | 20,781 |
| Dec 4, 2025 | 99.00 | 102.50 | 99.00 | 102.50 | 102.50 | 5.67% | 35,773 |
| Dec 3, 2025 | 92.00 | 97.00 | 92.00 | 97.00 | 97.00 | 8.99% | 52,774 |
| Dec 2, 2025 | 86.10 | 89.00 | 86.10 | 89.00 | 89.00 | 4.58% | 15,313 |
| Dec 1, 2025 | 84.95 | 85.10 | 84.95 | 85.10 | 85.10 | -1.05% | 12,012 |
| Nov 28, 2025 | 85.00 | 86.00 | 83.60 | 86.00 | 86.00 | 0.58% | 9,022 |
| Nov 27, 2025 | 89.10 | 89.10 | 85.50 | 85.50 | 85.50 | -1.72% | 9,540 |
| Nov 26, 2025 | 90.45 | 90.45 | 87.00 | 87.00 | 87.00 | -3.81% | 14,048 |
| Nov 25, 2025 | 87.05 | 90.45 | 85.90 | 90.45 | 90.45 | 3.97% | 30,012 |
| Nov 24, 2025 | 83.60 | 87.00 | 83.60 | 87.00 | 87.00 | 3.69% | 19,169 |
| Nov 21, 2025 | 82.30 | 84.00 | 82.30 | 83.90 | 83.90 | - | 11,871 |
| Nov 20, 2025 | 84.90 | 84.90 | 83.90 | 83.90 | 83.90 | 1.70% | 9,271 |
| Nov 19, 2025 | 83.00 | 85.00 | 82.50 | 82.50 | 82.50 | 0.43% | 17,536 |
| Nov 18, 2025 | 86.50 | 86.50 | 81.55 | 82.15 | 82.15 | -1.62% | 26,798 |
| Nov 17, 2025 | 82.65 | 83.50 | 82.65 | 83.50 | 83.50 | 1.03% | 15,988 |
| Nov 14, 2025 | 83.10 | 83.10 | 82.65 | 82.65 | 82.65 | -0.54% | 16,619 |
| Nov 13, 2025 | 86.00 | 86.00 | 83.10 | 83.10 | 83.10 | 0.61% | 8,055 |
| Nov 12, 2025 | 85.00 | 85.00 | 82.60 | 82.60 | 82.60 | -1.67% | 13,171 |
| Nov 11, 2025 | 86.00 | 86.55 | 84.00 | 84.00 | 84.00 | -3.67% | 11,068 |
| Nov 10, 2025 | 91.65 | 91.65 | 87.20 | 87.20 | 87.20 | -3.11% | 12,616 |
| Nov 7, 2025 | 86.80 | 90.00 | 86.80 | 90.00 | 90.00 | 3.69% | 22,799 |
| Nov 6, 2025 | 87.40 | 87.40 | 86.80 | 86.80 | 86.80 | -0.69% | 16,635 |
| Nov 5, 2025 | 92.80 | 92.80 | 87.40 | 87.40 | 87.40 | 2.82% | 23,815 |
| Nov 4, 2025 | 87.80 | 87.80 | 85.00 | 85.00 | 85.00 | -3.19% | 15,903 |
| Nov 3, 2025 | 87.60 | 88.50 | 87.60 | 87.80 | 87.80 | 1.33% | 16,147 |
| Oct 31, 2025 | 89.50 | 90.50 | 84.35 | 86.65 | 86.65 | -3.02% | 27,439 |
| Oct 30, 2025 | 90.20 | 91.50 | 89.35 | 89.35 | 89.35 | 0.28% | 17,012 |
| Oct 28, 2025 | 94.95 | 94.95 | 88.50 | 89.10 | 89.10 | -5.21% | 7,552 |
| Oct 27, 2025 | 88.75 | 95.05 | 88.75 | 94.00 | 94.00 | 0.80% | 20,269 |
| 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 |