Ekiz Kimya Sanayi ve Ticaret Anonim Sirketi (IST:EKIZ)
Turkey · Delayed Price · Currency is TRY 57.05
+0.20 (0.35%)
At close: Sep 4, 2026
IST:EKIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 60.95 | 60.00 | 60.95 | 60.95 | 1.58% | 6,892 |
| 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 |
| Jul 31, 2026 | 69.15 | 69.15 | 68.10 | 68.10 | 68.10 | -1.59% | 6,209 |
| Jul 30, 2026 | 67.20 | 69.20 | 67.20 | 69.20 | 69.20 | 2.06% | 8,889 |
| Jul 29, 2026 | 68.70 | 68.70 | 65.55 | 67.80 | 67.80 | -1.02% | 24,043 |
| Jul 28, 2026 | 69.40 | 69.40 | 68.50 | 68.50 | 68.50 | -2.00% | 12,770 |
| Jul 27, 2026 | 73.45 | 73.45 | 69.90 | 69.90 | 69.90 | 4.48% | 21,340 |
| Jul 24, 2026 | 68.65 | 68.65 | 66.65 | 66.90 | 66.90 | -2.55% | 10,781 |
| Jul 23, 2026 | 67.70 | 69.50 | 67.70 | 68.65 | 68.65 | 2.01% | 14,796 |
| Jul 22, 2026 | 66.75 | 67.30 | 66.75 | 67.30 | 67.30 | 0.82% | 9,266 |
| Jul 21, 2026 | 67.50 | 67.50 | 66.75 | 66.75 | 66.75 | -0.96% | 11,208 |
| Jul 20, 2026 | 69.35 | 69.35 | 67.40 | 67.40 | 67.40 | -2.81% | 10,237 |
| Jul 17, 2026 | 69.50 | 69.50 | 69.35 | 69.35 | 69.35 | 2.29% | 11,442 |
| Jul 16, 2026 | 66.00 | 70.00 | 66.00 | 67.80 | 67.80 | 1.35% | 33,136 |
| Jul 14, 2026 | 65.60 | 68.20 | 65.60 | 66.90 | 66.90 | -3.67% | 32,722 |
| Jul 13, 2026 | 74.25 | 74.25 | 69.00 | 69.45 | 69.45 | -4.34% | 11,326 |
| Jul 10, 2026 | 70.70 | 72.60 | 70.55 | 72.60 | 72.60 | 2.69% | 11,425 |
| Jul 9, 2026 | 73.00 | 73.00 | 67.40 | 70.70 | 70.70 | -1.81% | 23,339 |
| Jul 8, 2026 | 77.00 | 77.00 | 70.60 | 72.00 | 72.00 | -5.33% | 23,686 |
| Jul 7, 2026 | 76.00 | 76.05 | 75.00 | 76.05 | 76.05 | 1.40% | 7,564 |
| Jul 6, 2026 | 77.55 | 77.55 | 75.00 | 75.00 | 75.00 | -1.32% | 12,053 |
| Jul 3, 2026 | 77.55 | 77.55 | 75.30 | 76.00 | 76.00 | -2.56% | 17,164 |
| Jul 2, 2026 | 80.00 | 80.00 | 74.55 | 78.00 | 78.00 | -2.50% | 33,623 |
| Jul 1, 2026 | 79.55 | 82.00 | 79.55 | 80.00 | 80.00 | -3.56% | 13,998 |
| Jun 30, 2026 | 83.95 | 83.95 | 82.95 | 82.95 | 82.95 | -1.19% | 6,287 |
| Jun 29, 2026 | 84.35 | 84.35 | 83.65 | 83.95 | 83.95 | -0.47% | 12,075 |
| Jun 26, 2026 | 85.70 | 85.70 | 84.30 | 84.35 | 84.35 | -1.58% | 7,876 |