Ekiz Kimya Sanayi ve Ticaret Anonim Sirketi (IST:EKIZ)
Turkey · Delayed Price · Currency is TRY 87.90
+4.80 (5.78%)
Last updated: May 22, 2026, 5:55 PM GMT+3
IST:EKIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 83.10 | 88.15 | 83.10 | 87.90 | 87.90 | 5.78% | 6,432 |
| May 21, 2026 | 90.65 | 90.65 | 83.10 | 83.10 | 83.10 | -2.24% | 26,939 |
| May 20, 2026 | 87.80 | 87.80 | 85.00 | 85.00 | 85.00 | -3.19% | 15,392 |
| May 18, 2026 | 88.85 | 88.85 | 87.80 | 87.80 | 87.80 | -1.24% | 13,141 |
| May 15, 2026 | 90.50 | 90.50 | 86.25 | 88.90 | 88.90 | -1.77% | 16,954 |
| May 14, 2026 | 90.50 | 90.50 | 90.45 | 90.50 | 90.50 | 0.39% | 9,606 |
| May 13, 2026 | 91.20 | 91.20 | 89.65 | 90.15 | 90.15 | -0.88% | 19,805 |
| May 12, 2026 | 95.55 | 95.55 | 89.10 | 90.95 | 90.95 | -4.96% | 34,575 |
| May 11, 2026 | 94.95 | 95.70 | 94.95 | 95.70 | 95.70 | - | 18,637 |
| May 8, 2026 | 96.00 | 96.00 | 95.70 | 95.70 | 95.70 | 0.74% | 27,464 |
| May 7, 2026 | 93.85 | 95.00 | 92.85 | 95.00 | 95.00 | 0.26% | 23,987 |
| May 6, 2026 | 91.85 | 94.95 | 91.85 | 94.75 | 94.75 | 3.16% | 18,226 |
| May 5, 2026 | 90.35 | 91.85 | 90.35 | 91.85 | 91.85 | -0.38% | 19,382 |
| May 4, 2026 | 91.45 | 92.20 | 91.45 | 92.20 | 92.20 | -3.56% | 16,701 |
| Apr 30, 2026 | 93.60 | 95.60 | 93.60 | 95.60 | 95.60 | 0.63% | 14,288 |
| Apr 29, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -2.56% | 11,941 |
| Apr 28, 2026 | 101.00 | 101.00 | 97.50 | 97.50 | 97.50 | -3.47% | 11,220 |
| Apr 27, 2026 | 97.00 | 101.00 | 97.00 | 101.00 | 101.00 | 5.70% | 28,112 |
| Apr 24, 2026 | 94.50 | 95.55 | 94.50 | 95.55 | 95.55 | 1.59% | 17,052 |
| Apr 22, 2026 | 95.00 | 95.00 | 92.75 | 94.05 | 94.05 | 1.46% | 16,244 |
| Apr 21, 2026 | 92.50 | 92.70 | 92.50 | 92.70 | 92.70 | 0.22% | 25,578 |
| Apr 20, 2026 | 93.05 | 93.05 | 91.20 | 92.50 | 92.50 | -2.63% | 19,353 |
| Apr 17, 2026 | 92.00 | 95.00 | 91.05 | 95.00 | 95.00 | 3.26% | 10,273 |
| Apr 16, 2026 | 92.60 | 92.65 | 92.00 | 92.00 | 92.00 | - | 15,077 |
| Apr 15, 2026 | 92.45 | 92.45 | 91.35 | 92.00 | 92.00 | -1.08% | 14,008 |
| Apr 14, 2026 | 91.10 | 93.00 | 91.10 | 93.00 | 93.00 | -0.91% | 18,598 |
| Apr 13, 2026 | 94.00 | 94.00 | 93.85 | 93.85 | 93.85 | -0.16% | 10,028 |
| Apr 10, 2026 | 92.10 | 96.00 | 92.10 | 94.00 | 94.00 | -3.09% | 11,630 |
| Apr 9, 2026 | 96.95 | 98.30 | 95.50 | 97.00 | 97.00 | -0.87% | 20,466 |
| Apr 8, 2026 | 91.45 | 100.00 | 91.45 | 97.85 | 97.85 | 6.94% | 34,721 |
| Apr 7, 2026 | 93.50 | 93.50 | 88.60 | 91.50 | 91.50 | -2.40% | 9,755 |
| Apr 6, 2026 | 91.80 | 93.75 | 91.80 | 93.75 | 93.75 | 2.24% | 18,212 |
| Apr 3, 2026 | 93.95 | 93.95 | 90.60 | 91.70 | 91.70 | -2.19% | 7,275 |
| Apr 2, 2026 | 92.00 | 94.00 | 92.00 | 93.75 | 93.75 | 0.97% | 10,887 |
| Apr 1, 2026 | 92.05 | 93.00 | 92.05 | 92.85 | 92.85 | 2.03% | 14,606 |
| Mar 31, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.19% | 15,761 |
| Mar 30, 2026 | 95.35 | 95.35 | 90.60 | 92.10 | 92.10 | -3.41% | 17,365 |
| Mar 27, 2026 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - | 9,954 |
| Mar 26, 2026 | 96.10 | 96.10 | 93.30 | 95.35 | 95.35 | -1.09% | 11,331 |
| Mar 25, 2026 | 96.80 | 96.80 | 96.40 | 96.40 | 96.40 | 0.31% | 18,849 |
| Mar 24, 2026 | 100.00 | 100.00 | 96.00 | 96.10 | 96.10 | -5.32% | 24,327 |
| Mar 23, 2026 | 104.20 | 104.20 | 100.70 | 101.50 | 101.50 | -7.22% | 24,260 |
| Mar 19, 2026 | 110.00 | 110.00 | 109.40 | 109.40 | 109.40 | -0.55% | 3,167 |
| Mar 18, 2026 | 112.60 | 112.60 | 110.00 | 110.00 | 110.00 | 1.20% | 11,296 |
| Mar 17, 2026 | 107.10 | 108.70 | 107.10 | 108.70 | 108.70 | 1.49% | 12,481 |
| Mar 16, 2026 | 95.60 | 107.10 | 95.60 | 107.10 | 107.10 | 5.31% | 23,939 |
| Mar 13, 2026 | 103.30 | 103.30 | 101.70 | 101.70 | 101.70 | 2.94% | 15,021 |
| Mar 12, 2026 | 98.70 | 98.90 | 98.70 | 98.80 | 98.80 | -1.20% | 7,029 |
| Mar 11, 2026 | 98.10 | 100.00 | 98.10 | 100.00 | 100.00 | 3.09% | 13,870 |
| Mar 10, 2026 | 96.10 | 97.00 | 96.10 | 97.00 | 97.00 | 2.11% | 36,036 |