Ekiz Kimya Sanayi ve Ticaret Anonim Sirketi (IST:EKIZ)
Turkey · Delayed Price · Currency is TRY 78.00
+0.30 (0.39%)
Last updated: Sep 3, 2025, 12:55 PM GMT+3
IST:EKIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 78.35 | 78.50 | 76.65 | 78.50 | - | 1.03% | 35,143 |
| Sep 2, 2025 | 79.90 | 79.90 | 77.70 | 77.70 | - | -2.75% | 18,583 |
| Sep 1, 2025 | 79.20 | 80.00 | 79.20 | 79.90 | - | 0.25% | 35,601 |
| Aug 29, 2025 | 74.95 | 79.95 | 74.95 | 79.70 | - | 5.21% | 36,719 |
| Aug 28, 2025 | 75.90 | 75.90 | 75.75 | 75.75 | - | -2.88% | 19,053 |
| Aug 27, 2025 | 70.60 | 80.30 | 70.60 | 78.00 | - | 6.85% | 59,952 |
| Aug 26, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | - | -2.67% | 24,748 |
| Aug 25, 2025 | 75.15 | 75.15 | 75.00 | 75.00 | - | -0.27% | 34,264 |
| Aug 22, 2025 | 75.95 | 75.95 | 75.15 | 75.20 | - | -1.12% | 21,061 |
| Aug 21, 2025 | 79.80 | 79.85 | 76.05 | 76.05 | - | -3.73% | 17,230 |
| Aug 20, 2025 | 75.75 | 79.00 | 75.75 | 79.00 | - | 4.29% | 28,110 |
| Aug 19, 2025 | 74.80 | 75.75 | 74.80 | 75.75 | - | 3.06% | 15,019 |
| Aug 18, 2025 | 71.70 | 73.50 | 71.70 | 73.50 | - | 2.80% | 23,302 |
| Aug 15, 2025 | 69.75 | 71.55 | 69.75 | 71.50 | - | 4.92% | 26,884 |
| Aug 14, 2025 | 73.60 | 73.60 | 68.15 | 68.15 | - | -7.59% | 39,174 |
| Aug 13, 2025 | 80.00 | 80.00 | 73.75 | 73.75 | - | 0.27% | 85,503 |
| Aug 12, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | - | -9.98% | 77,428 |
| Aug 11, 2025 | 74.40 | 81.75 | 74.40 | 81.70 | - | 9.89% | 155,465 |
| Aug 8, 2025 | 72.35 | 74.35 | 72.35 | 74.35 | - | 9.99% | 107,272 |
| Aug 7, 2025 | 62.55 | 67.60 | 62.55 | 67.60 | - | 9.92% | 69,219 |
| Aug 6, 2025 | 62.00 | 62.05 | 61.50 | 61.50 | - | -1.36% | 30,395 |
| Aug 5, 2025 | 60.80 | 62.80 | 60.80 | 62.35 | - | 4.00% | 28,151 |
| Aug 4, 2025 | 62.00 | 62.00 | 59.25 | 59.95 | - | -1.96% | 22,673 |
| Aug 1, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | - | 1.49% | 13,296 |
| Jul 31, 2025 | 61.35 | 61.35 | 60.00 | 60.25 | - | -1.79% | 17,463 |
| Jul 30, 2025 | 62.50 | 62.50 | 60.50 | 61.35 | - | -2.62% | 26,032 |
| Jul 29, 2025 | 61.00 | 64.00 | 61.00 | 63.00 | - | 5.09% | 45,166 |
| Jul 28, 2025 | 59.50 | 60.00 | 59.50 | 59.95 | - | 1.61% | 39,992 |
| Jul 25, 2025 | 59.45 | 59.45 | 59.00 | 59.00 | - | - | 18,203 |
| Jul 24, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | - | 2.52% | 20,667 |
| Jul 23, 2025 | 56.50 | 57.55 | 56.50 | 57.55 | - | 1.86% | 42,837 |
| Jul 22, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | - | 0.36% | 22,053 |
| Jul 21, 2025 | 53.95 | 56.30 | 53.95 | 56.30 | - | 4.26% | 51,051 |
| Jul 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | - | 29,240 |
| Jul 17, 2025 | 54.15 | 54.15 | 53.65 | 54.00 | - | 0.65% | 15,692 |
| Jul 16, 2025 | 55.20 | 55.20 | 53.00 | 53.65 | - | -4.20% | 34,280 |
| Jul 14, 2025 | 53.10 | 56.00 | 53.10 | 56.00 | - | 3.80% | 26,709 |
| Jul 11, 2025 | 54.00 | 54.00 | 53.10 | 53.95 | - | 1.60% | 50,617 |
| Jul 10, 2025 | 54.00 | 54.35 | 52.30 | 53.10 | - | -2.75% | 29,910 |
| Jul 9, 2025 | 55.00 | 55.00 | 54.60 | 54.60 | - | -0.64% | 16,736 |
| Jul 8, 2025 | 55.75 | 55.75 | 54.80 | 54.95 | - | - | 16,598 |
| Jul 7, 2025 | 54.95 | 54.95 | 54.90 | 54.95 | - | 0.64% | 40,801 |
| Jul 4, 2025 | 54.95 | 54.95 | 54.60 | 54.60 | - | 0.65% | 19,222 |
| Jul 3, 2025 | 54.25 | 54.30 | 54.20 | 54.25 | - | 0.56% | 12,549 |
| Jul 2, 2025 | 54.20 | 54.20 | 53.95 | 53.95 | - | -0.19% | 10,283 |
| Jul 1, 2025 | 54.60 | 54.90 | 54.05 | 54.05 | - | -1.01% | 26,766 |
| Jun 30, 2025 | 54.90 | 54.90 | 54.00 | 54.60 | - | -0.55% | 37,604 |
| Jun 27, 2025 | 54.10 | 54.90 | 53.50 | 54.90 | - | -1.08% | 27,722 |
| Jun 26, 2025 | 56.20 | 56.20 | 54.30 | 55.50 | - | -2.63% | 39,340 |
| Jun 25, 2025 | 55.00 | 57.40 | 54.85 | 57.00 | - | 3.64% | 35,308 |