Ekiz Kimya Sanayi ve Ticaret Anonim Sirketi (IST:EKIZ)
Turkey
· Delayed Price · Currency is TRY 102.50
+5.50 (5.67%)
At close: Dec 4, 2025
IST:EKIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106.00 | 106.00 | 102.50 | 102.50 | 102.50 | - | 20,781 |
| Dec 4, 2025 | 99.00 | 102.50 | 99.00 | 102.50 | 102.50 | 5.67% | 35,773 |
| Dec 3, 2025 | 92.00 | 97.00 | 92.00 | 97.00 | 97.00 | 8.99% | 52,774 |
| Dec 2, 2025 | 86.10 | 89.00 | 86.10 | 89.00 | 89.00 | 4.58% | 15,313 |
| Dec 1, 2025 | 84.95 | 85.10 | 84.95 | 85.10 | 85.10 | -1.05% | 12,012 |
| Nov 28, 2025 | 85.00 | 86.00 | 83.60 | 86.00 | 86.00 | 0.58% | 9,022 |
| Nov 27, 2025 | 89.10 | 89.10 | 85.50 | 85.50 | 85.50 | -1.72% | 9,540 |
| Nov 26, 2025 | 90.45 | 90.45 | 87.00 | 87.00 | 87.00 | -3.81% | 14,048 |
| Nov 25, 2025 | 87.05 | 90.45 | 85.90 | 90.45 | 90.45 | 3.97% | 30,012 |
| Nov 24, 2025 | 83.60 | 87.00 | 83.60 | 87.00 | 87.00 | 3.69% | 19,169 |
| Nov 21, 2025 | 82.30 | 84.00 | 82.30 | 83.90 | 83.90 | - | 11,871 |
| Nov 20, 2025 | 84.90 | 84.90 | 83.90 | 83.90 | 83.90 | 1.70% | 9,271 |
| Nov 19, 2025 | 83.00 | 85.00 | 82.50 | 82.50 | 82.50 | 0.43% | 17,536 |
| Nov 18, 2025 | 86.50 | 86.50 | 81.55 | 82.15 | 82.15 | -1.62% | 26,798 |
| Nov 17, 2025 | 82.65 | 83.50 | 82.65 | 83.50 | 83.50 | 1.03% | 15,988 |
| Nov 14, 2025 | 83.10 | 83.10 | 82.65 | 82.65 | 82.65 | -0.54% | 16,619 |
| Nov 13, 2025 | 86.00 | 86.00 | 83.10 | 83.10 | 83.10 | 0.61% | 8,055 |
| Nov 12, 2025 | 85.00 | 85.00 | 82.60 | 82.60 | 82.60 | -1.67% | 13,171 |
| Nov 11, 2025 | 86.00 | 86.55 | 84.00 | 84.00 | 84.00 | -3.67% | 11,068 |
| Nov 10, 2025 | 91.65 | 91.65 | 87.20 | 87.20 | 87.20 | -3.11% | 12,616 |
| Nov 7, 2025 | 86.80 | 90.00 | 86.80 | 90.00 | 90.00 | 3.69% | 22,799 |
| Nov 6, 2025 | 87.40 | 87.40 | 86.80 | 86.80 | 86.80 | -0.69% | 16,635 |
| Nov 5, 2025 | 92.80 | 92.80 | 87.40 | 87.40 | 87.40 | 2.82% | 23,815 |
| Nov 4, 2025 | 87.80 | 87.80 | 85.00 | 85.00 | 85.00 | -3.19% | 15,903 |
| Nov 3, 2025 | 87.60 | 88.50 | 87.60 | 87.80 | 87.80 | 1.33% | 16,147 |
| Oct 31, 2025 | 89.50 | 90.50 | 84.35 | 86.65 | 86.65 | -3.02% | 27,439 |
| Oct 30, 2025 | 90.20 | 91.50 | 89.35 | 89.35 | 89.35 | 0.28% | 17,012 |
| Oct 28, 2025 | 94.95 | 94.95 | 88.50 | 89.10 | 89.10 | -5.21% | 7,552 |
| Oct 27, 2025 | 88.75 | 95.05 | 88.75 | 94.00 | 94.00 | 0.80% | 20,269 |
| Oct 24, 2025 | 88.90 | 93.25 | 88.90 | 93.25 | 93.25 | 5.97% | 17,275 |
| Oct 23, 2025 | 84.00 | 88.00 | 79.30 | 88.00 | 88.00 | 4.82% | 22,571 |
| Oct 22, 2025 | 85.50 | 85.50 | 83.95 | 83.95 | 83.95 | -1.24% | 16,560 |
| Oct 21, 2025 | 85.00 | 85.00 | 84.85 | 85.00 | 85.00 | - | 20,820 |
| Oct 20, 2025 | 84.75 | 85.00 | 84.50 | 85.00 | 85.00 | -0.12% | 24,560 |
| Oct 17, 2025 | 84.75 | 85.10 | 84.70 | 85.10 | 85.10 | - | 16,323 |
| Oct 16, 2025 | 86.75 | 86.75 | 85.10 | 85.10 | 85.10 | -2.30% | 40,893 |
| Oct 15, 2025 | 88.00 | 88.00 | 85.80 | 87.10 | 87.10 | -1.02% | 28,066 |
| Oct 14, 2025 | 89.30 | 89.30 | 88.00 | 88.00 | 88.00 | -1.68% | 14,454 |
| Oct 13, 2025 | 93.00 | 93.00 | 89.50 | 89.50 | 89.50 | -3.76% | 21,891 |
| Oct 10, 2025 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -2.11% | 14,589 |
| Oct 9, 2025 | 92.80 | 95.00 | 92.80 | 95.00 | 95.00 | 2.43% | 31,749 |
| Oct 8, 2025 | 95.85 | 95.85 | 92.75 | 92.75 | 92.75 | -3.94% | 16,192 |
| Oct 7, 2025 | 99.00 | 99.00 | 95.00 | 96.55 | 96.55 | -4.41% | 23,510 |
| Oct 6, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -0.88% | 30,664 |
| Oct 3, 2025 | 96.70 | 102.00 | 96.70 | 101.90 | 101.90 | 6.48% | 37,621 |
| Oct 2, 2025 | 89.05 | 95.70 | 89.05 | 95.70 | 95.70 | 9.94% | 19,511 |
| Oct 1, 2025 | 85.00 | 87.05 | 85.00 | 87.05 | 87.05 | -0.85% | 45,943 |
| Sep 30, 2025 | 92.50 | 92.50 | 87.80 | 87.80 | 87.80 | -5.08% | 34,793 |
| Sep 29, 2025 | 99.00 | 99.00 | 90.00 | 92.50 | 92.50 | -7.45% | 42,027 |
| Sep 26, 2025 | 101.00 | 101.00 | 99.95 | 99.95 | 99.95 | 0.05% | 28,154 |
| Sep 25, 2025 | 100.00 | 100.00 | 99.90 | 99.90 | 99.90 | -0.10% | 43,185 |
| Sep 24, 2025 | 102.50 | 102.50 | 100.00 | 100.00 | 100.00 | -2.44% | 24,960 |
| Sep 23, 2025 | 105.00 | 105.00 | 98.60 | 102.50 | 102.50 | -4.83% | 53,676 |
| Sep 22, 2025 | 116.20 | 116.20 | 107.70 | 107.70 | 107.70 | -6.75% | 47,083 |
| Sep 19, 2025 | 116.50 | 116.50 | 115.50 | 115.50 | 115.50 | 8.76% | 61,491 |
| Sep 18, 2025 | 103.70 | 106.20 | 103.70 | 106.20 | 106.20 | 0.38% | 71,030 |
| Sep 17, 2025 | 113.00 | 113.00 | 105.80 | 105.80 | 105.80 | -6.87% | 42,305 |
| Sep 16, 2025 | 111.60 | 116.20 | 111.60 | 113.60 | 113.60 | -8.39% | 60,768 |
| Sep 15, 2025 | 119.50 | 124.00 | 119.50 | 124.00 | 124.00 | 0.81% | 68,720 |
| Sep 12, 2025 | 127.30 | 127.30 | 123.00 | 123.00 | 123.00 | 0.16% | 114,682 |
| Sep 11, 2025 | 119.90 | 122.80 | 119.90 | 122.80 | 122.80 | 9.94% | 143,600 |
| Sep 10, 2025 | 111.70 | 111.70 | 110.00 | 111.70 | 111.70 | 9.94% | 197,161 |
| Sep 9, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 9.96% | 47,932 |
| Sep 8, 2025 | 82.10 | 92.40 | 82.10 | 92.40 | 92.40 | 10.00% | 57,363 |
| Sep 5, 2025 | 81.35 | 84.00 | 81.35 | 84.00 | 84.00 | -1.70% | 43,872 |
| Sep 4, 2025 | 84.00 | 86.00 | 84.00 | 85.45 | 85.45 | 8.85% | 86,774 |
| Sep 3, 2025 | 78.35 | 78.50 | 76.65 | 78.50 | 78.50 | 1.03% | 35,143 |
| Sep 2, 2025 | 79.90 | 79.90 | 77.70 | 77.70 | 77.70 | -2.75% | 18,583 |
| Sep 1, 2025 | 79.20 | 80.00 | 79.20 | 79.90 | 79.90 | 0.25% | 35,601 |
| Aug 29, 2025 | 74.95 | 79.95 | 74.95 | 79.70 | 79.70 | 5.21% | 36,719 |
| Aug 28, 2025 | 75.90 | 75.90 | 75.75 | 75.75 | 75.75 | -2.88% | 19,053 |
| Aug 27, 2025 | 70.60 | 80.30 | 70.60 | 78.00 | 78.00 | 6.85% | 59,952 |
| Aug 26, 2025 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | -2.67% | 24,748 |
| Aug 25, 2025 | 75.15 | 75.15 | 75.00 | 75.00 | 75.00 | -0.27% | 34,264 |
| Aug 22, 2025 | 75.95 | 75.95 | 75.15 | 75.20 | 75.20 | -1.12% | 21,061 |
| Aug 21, 2025 | 79.80 | 79.85 | 76.05 | 76.05 | 76.05 | -3.73% | 17,230 |
| Aug 20, 2025 | 75.75 | 79.00 | 75.75 | 79.00 | 79.00 | 4.29% | 28,110 |
| Aug 19, 2025 | 74.80 | 75.75 | 74.80 | 75.75 | 75.75 | 3.06% | 15,019 |
| Aug 18, 2025 | 71.70 | 73.50 | 71.70 | 73.50 | 73.50 | 2.80% | 23,302 |
| Aug 15, 2025 | 69.75 | 71.55 | 69.75 | 71.50 | 71.50 | 4.92% | 26,884 |
| Aug 14, 2025 | 73.60 | 73.60 | 68.15 | 68.15 | 68.15 | -7.59% | 39,174 |
| Aug 13, 2025 | 80.00 | 80.00 | 73.75 | 73.75 | 73.75 | 0.27% | 85,503 |
| Aug 12, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -9.98% | 77,428 |
| Aug 11, 2025 | 74.40 | 81.75 | 74.40 | 81.70 | 81.70 | 9.89% | 155,465 |
| Aug 8, 2025 | 72.35 | 74.35 | 72.35 | 74.35 | 74.35 | 9.99% | 107,272 |
| Aug 7, 2025 | 62.55 | 67.60 | 62.55 | 67.60 | 67.60 | 9.92% | 69,219 |
| Aug 6, 2025 | 62.00 | 62.05 | 61.50 | 61.50 | 61.50 | -1.36% | 30,395 |
| Aug 5, 2025 | 60.80 | 62.80 | 60.80 | 62.35 | 62.35 | 4.00% | 28,151 |
| Aug 4, 2025 | 62.00 | 62.00 | 59.25 | 59.95 | 59.95 | -1.96% | 22,673 |
| Aug 1, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 1.49% | 13,296 |
| Jul 31, 2025 | 61.35 | 61.35 | 60.00 | 60.25 | 60.25 | -1.79% | 17,463 |
| Jul 30, 2025 | 62.50 | 62.50 | 60.50 | 61.35 | 61.35 | -2.62% | 26,032 |
| Jul 29, 2025 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | 5.09% | 45,166 |
| Jul 28, 2025 | 59.50 | 60.00 | 59.50 | 59.95 | 59.95 | 1.61% | 39,992 |
| Jul 25, 2025 | 59.45 | 59.45 | 59.00 | 59.00 | 59.00 | - | 18,203 |
| Jul 24, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 2.52% | 20,667 |
| Jul 23, 2025 | 56.50 | 57.55 | 56.50 | 57.55 | 57.55 | 1.86% | 42,837 |
| Jul 22, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.36% | 22,053 |
| Jul 21, 2025 | 53.95 | 56.30 | 53.95 | 56.30 | 56.30 | 4.26% | 51,051 |
| Jul 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 29,240 |