Ekiz Kimya Sanayi ve Ticaret Anonim Sirketi (IST:EKIZ)
Turkey · Delayed Price · Currency is TRY 54.00
-1.50 (-2.70%)
At close: Oct 9, 2026
IST:EKIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 54.05 | 54.30 | 54.00 | 54.00 | 54.00 | -2.70% | 14,306 |
| Oct 8, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 7,003 |
| Oct 7, 2026 | 50.00 | 56.10 | 50.00 | 55.50 | 55.50 | 8.82% | 22,095 |
| Oct 6, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | 9,187 |
| Oct 5, 2026 | 50.70 | 51.50 | 50.70 | 51.50 | 51.50 | 3.00% | 22,532 |
| Oct 2, 2026 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 9.89% | 21,168 |
| Oct 1, 2026 | 42.50 | 45.50 | 42.50 | 45.50 | 45.50 | 7.06% | 21,822 |
| Sep 30, 2026 | 43.62 | 43.62 | 42.50 | 42.50 | 42.50 | -0.65% | 7,386 |
| Sep 29, 2026 | 43.54 | 43.54 | 42.78 | 42.78 | 42.78 | -3.12% | 23,247 |
| Sep 28, 2026 | 47.38 | 47.38 | 42.88 | 44.16 | 44.16 | -6.80% | 18,755 |
| Sep 25, 2026 | 45.92 | 47.38 | 45.54 | 47.38 | 47.38 | 1.89% | 13,144 |
| Sep 24, 2026 | 48.98 | 48.98 | 46.12 | 46.50 | 46.50 | 3.33% | 19,487 |
| Sep 23, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -2.60% | 22,305 |
| Sep 22, 2026 | 46.20 | 46.20 | 46.14 | 46.20 | 46.20 | 2.67% | 14,599 |
| Sep 21, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -10.00% | 41,007 |
| Sep 18, 2026 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -2.34% | 22,406 |
| Sep 17, 2026 | 57.00 | 57.00 | 51.20 | 51.20 | 51.20 | -5.19% | 13,099 |
| Sep 16, 2026 | 55.55 | 55.85 | 54.00 | 54.00 | 54.00 | -6.57% | 14,573 |
| Sep 15, 2026 | 59.00 | 59.00 | 55.50 | 57.80 | 57.80 | -3.10% | 21,898 |
| Sep 14, 2026 | 59.15 | 60.00 | 59.15 | 59.65 | 59.65 | 2.76% | 13,257 |
| Sep 11, 2026 | 62.50 | 62.50 | 56.40 | 58.05 | 58.05 | -4.21% | 29,131 |
| Sep 10, 2026 | 59.05 | 60.60 | 59.05 | 60.60 | 60.60 | 2.62% | 8,847 |
| Sep 9, 2026 | 59.50 | 60.15 | 59.05 | 59.05 | 59.05 | 0.08% | 10,360 |
| Sep 8, 2026 | 59.95 | 59.95 | 58.40 | 59.00 | 59.00 | 1.64% | 8,479 |
| Sep 7, 2026 | 57.30 | 58.05 | 57.30 | 58.05 | 58.05 | 1.75% | 6,841 |
| Sep 4, 2026 | 56.25 | 57.30 | 56.25 | 57.05 | 57.05 | 0.35% | 7,666 |
| Sep 3, 2026 | 56.55 | 56.85 | 56.55 | 56.85 | 56.85 | 0.09% | 9,518 |
| Sep 2, 2026 | 56.20 | 57.40 | 56.20 | 56.80 | 56.80 | -3.15% | 12,421 |
| Sep 1, 2026 | 60.35 | 60.35 | 58.65 | 58.65 | 58.65 | -2.49% | 6,702 |
| Aug 31, 2026 | 62.50 | 62.50 | 60.10 | 60.15 | 60.15 | -3.76% | 9,160 |
| Aug 28, 2026 | 61.30 | 62.50 | 61.30 | 62.50 | 62.50 | 3.39% | 11,902 |
| Aug 27, 2026 | 59.75 | 60.45 | 59.75 | 60.45 | 60.45 | 1.17% | 11,660 |
| Aug 26, 2026 | 59.80 | 59.80 | 59.75 | 59.75 | 59.75 | -0.08% | 14,438 |
| Aug 25, 2026 | 58.90 | 59.80 | 58.90 | 59.80 | 59.80 | 0.59% | 10,563 |
| Aug 24, 2026 | 58.30 | 59.45 | 58.30 | 59.45 | 59.45 | -0.75% | 14,484 |
| Aug 21, 2026 | 61.00 | 61.00 | 58.60 | 59.90 | 59.90 | -1.72% | 18,446 |
| Aug 20, 2026 | 60.00 | 61.00 | 60.00 | 60.95 | 60.95 | 1.58% | 14,182 |
| Aug 19, 2026 | 60.00 | 60.00 | 58.90 | 60.00 | 60.00 | -0.58% | 13,187 |
| Aug 18, 2026 | 61.05 | 61.05 | 58.60 | 60.35 | 60.35 | -1.15% | 18,139 |
| Aug 17, 2026 | 60.05 | 62.00 | 60.05 | 61.05 | 61.05 | -1.53% | 9,488 |
| Aug 14, 2026 | 58.50 | 62.00 | 58.50 | 62.00 | 62.00 | 0.81% | 15,184 |
| Aug 13, 2026 | 64.75 | 64.75 | 60.25 | 61.50 | 61.50 | -2.84% | 12,950 |
| Aug 12, 2026 | 64.70 | 64.70 | 63.30 | 63.30 | 63.30 | -3.28% | 22,816 |
| Aug 11, 2026 | 66.50 | 66.50 | 63.65 | 65.45 | 65.45 | -3.04% | 17,119 |
| Aug 10, 2026 | 68.40 | 68.40 | 67.50 | 67.50 | 67.50 | -1.46% | 13,073 |
| Aug 7, 2026 | 68.50 | 68.50 | 68.00 | 68.50 | 68.50 | 0.74% | 5,249 |
| Aug 6, 2026 | 67.00 | 68.35 | 67.00 | 68.00 | 68.00 | 1.57% | 15,579 |
| Aug 5, 2026 | 68.25 | 68.25 | 66.95 | 66.95 | 66.95 | -1.90% | 5,599 |
| Aug 4, 2026 | 69.10 | 69.10 | 68.25 | 68.25 | 68.25 | -1.44% | 9,243 |
| Aug 3, 2026 | 68.10 | 69.50 | 68.10 | 69.25 | 69.25 | 1.69% | 12,415 |