Ekiz Kimya Sanayi ve Ticaret Anonim Sirketi (IST:EKIZ)
Turkey · Delayed Price · Currency is TRY 71.50
-2.25 (-3.05%)
Last updated: Aug 14, 2025
IST:EKIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 54.75 | 55.05 | 54.75 | 55.00 | - | - | 25,867 |
| Jun 23, 2025 | 56.75 | 56.75 | 53.70 | 55.00 | - | -3.25% | 20,966 |
| Jun 20, 2025 | 56.95 | 57.00 | 55.35 | 56.85 | - | -0.18% | 10,851 |
| Jun 19, 2025 | 55.05 | 57.00 | 55.05 | 56.95 | - | 5.46% | 16,184 |
| Jun 18, 2025 | 52.75 | 54.10 | 52.75 | 54.00 | - | 3.45% | 22,216 |
| Jun 17, 2025 | 55.05 | 55.05 | 51.20 | 52.20 | - | -5.18% | 21,787 |
| Jun 16, 2025 | 55.00 | 55.55 | 55.00 | 55.05 | - | 1.57% | 12,833 |
| Jun 13, 2025 | 57.65 | 57.65 | 54.10 | 54.20 | - | -8.98% | 34,579 |
| Jun 12, 2025 | 61.40 | 61.40 | 59.55 | 59.55 | - | -2.46% | 15,734 |
| Jun 11, 2025 | 59.00 | 61.05 | 59.00 | 61.05 | - | 2.95% | 29,040 |
| Jun 10, 2025 | 59.65 | 59.65 | 59.00 | 59.30 | - | 2.24% | 51,769 |
| Jun 5, 2025 | 55.00 | 58.00 | 55.00 | 58.00 | - | 9.95% | 21,553 |
| Jun 4, 2025 | 52.60 | 52.75 | 50.30 | 52.75 | - | 0.29% | 24,215 |
| Jun 3, 2025 | 52.60 | 52.60 | 52.50 | 52.60 | - | 0.57% | 13,592 |
| Jun 2, 2025 | 52.30 | 52.30 | 50.30 | 52.30 | - | -0.76% | 25,937 |