Ekiz Kimya Sanayi ve Ticaret Anonim Sirketi (IST:EKIZ)
Turkey
· Delayed Price · Currency is TRY 94.30
-7.30 (-7.19%)
Last updated: Mar 9, 2026, 1:55 PM GMT+3
IST:EKIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 96.70 | 96.70 | 94.30 | 94.30 | - | -7.19% | - |
| Mar 6, 2026 | 104.00 | 104.00 | 101.60 | 101.60 | 101.60 | -2.31% | 5,134 |
| Mar 5, 2026 | 106.80 | 106.80 | 104.00 | 104.00 | 104.00 | -3.17% | 26,282 |
| Mar 4, 2026 | 100.60 | 107.40 | 100.60 | 107.40 | 107.40 | -0.09% | 50,518 |
| Mar 3, 2026 | 111.30 | 111.30 | 107.50 | 107.50 | 107.50 | -9.97% | 32,443 |
| Mar 2, 2026 | 115.10 | 119.40 | 115.10 | 119.40 | 119.40 | -3.63% | 12,440 |
| Feb 27, 2026 | 126.00 | 126.00 | 123.90 | 123.90 | 123.90 | 0.32% | 10,316 |
| Feb 26, 2026 | 118.90 | 123.50 | 118.90 | 123.50 | 123.50 | 2.92% | 18,111 |
| Feb 25, 2026 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -3.92% | 16,019 |
| Feb 24, 2026 | 126.80 | 126.80 | 122.20 | 124.90 | 124.90 | -1.50% | 8,367 |
| Feb 23, 2026 | 126.40 | 126.80 | 125.90 | 126.80 | 126.80 | 0.32% | 9,737 |
| Feb 20, 2026 | 126.50 | 126.50 | 126.00 | 126.40 | 126.40 | 0.96% | 11,202 |
| Feb 19, 2026 | 132.00 | 132.00 | 125.20 | 125.20 | 125.20 | -5.94% | 14,255 |
| Feb 18, 2026 | 132.90 | 133.10 | 132.90 | 133.10 | 133.10 | 0.15% | 13,118 |
| Feb 17, 2026 | 137.70 | 137.70 | 132.90 | 132.90 | 132.90 | 0.68% | 15,864 |
| Feb 16, 2026 | 130.10 | 133.00 | 130.10 | 132.00 | 132.00 | -0.90% | 15,586 |
| Feb 13, 2026 | 133.20 | 133.20 | 131.30 | 133.20 | 133.20 | -0.60% | 6,299 |
| Feb 12, 2026 | 130.90 | 134.00 | 130.90 | 134.00 | 134.00 | - | 9,429 |
| Feb 11, 2026 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 4.12% | 11,881 |
| Feb 10, 2026 | 129.70 | 129.80 | 125.00 | 128.70 | 128.70 | -0.85% | 11,966 |
| Feb 9, 2026 | 130.00 | 130.00 | 128.00 | 129.80 | 129.80 | -0.15% | 14,006 |
| Feb 6, 2026 | 130.00 | 130.00 | 127.50 | 130.00 | 130.00 | -1.66% | 10,569 |
| Feb 5, 2026 | 135.00 | 135.00 | 132.20 | 132.20 | 132.20 | -1.34% | 6,491 |
| Feb 4, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -0.74% | 8,669 |
| Feb 3, 2026 | 135.00 | 135.00 | 134.70 | 135.00 | 135.00 | -0.74% | 12,446 |
| Feb 2, 2026 | 130.00 | 137.00 | 130.00 | 136.00 | 136.00 | -0.73% | 16,401 |
| Jan 30, 2026 | 122.60 | 137.30 | 122.60 | 137.00 | 137.00 | 9.60% | 32,036 |
| Jan 29, 2026 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | -0.40% | 15,140 |
| Jan 28, 2026 | 129.00 | 129.00 | 125.00 | 125.50 | 125.50 | -2.71% | 20,819 |
| Jan 27, 2026 | 131.20 | 131.20 | 129.00 | 129.00 | 129.00 | -2.35% | 26,328 |
| Jan 26, 2026 | 137.00 | 137.00 | 131.20 | 132.10 | 132.10 | -4.96% | 20,692 |
| Jan 23, 2026 | 147.00 | 147.00 | 139.00 | 139.00 | 139.00 | -5.76% | 16,978 |
| Jan 22, 2026 | 143.80 | 147.50 | 143.80 | 147.50 | 147.50 | 2.57% | 18,013 |
| Jan 21, 2026 | 150.00 | 150.00 | 143.80 | 143.80 | 143.80 | 1.48% | 29,115 |
| Jan 20, 2026 | 126.00 | 141.70 | 126.00 | 141.70 | 141.70 | 9.76% | 34,384 |
| Jan 19, 2026 | 136.30 | 136.30 | 129.10 | 129.10 | 129.10 | -3.37% | 18,437 |
| Jan 16, 2026 | 121.50 | 133.60 | 121.50 | 133.60 | 133.60 | 9.96% | 23,678 |
| Jan 15, 2026 | 121.00 | 124.70 | 121.00 | 121.50 | 121.50 | 0.41% | 18,327 |
| Jan 14, 2026 | 127.20 | 127.20 | 120.90 | 121.00 | 121.00 | -4.87% | 32,154 |
| Jan 13, 2026 | 128.50 | 128.50 | 127.20 | 127.20 | 127.20 | -1.93% | 28,831 |
| Jan 12, 2026 | 138.00 | 138.00 | 126.00 | 129.70 | 129.70 | -4.63% | 25,074 |
| Jan 9, 2026 | 139.30 | 139.30 | 136.00 | 136.00 | 136.00 | -1.23% | 17,267 |
| Jan 8, 2026 | 145.00 | 145.00 | 135.60 | 137.70 | 137.70 | -1.64% | 14,127 |
| Jan 7, 2026 | 146.00 | 146.00 | 140.00 | 140.00 | 140.00 | 0.43% | 21,916 |
| Jan 6, 2026 | 130.20 | 139.60 | 130.20 | 139.40 | 139.40 | 1.38% | 21,846 |
| Jan 5, 2026 | 147.00 | 147.00 | 137.50 | 137.50 | 137.50 | -6.46% | 26,575 |
| Jan 2, 2026 | 147.00 | 147.00 | 146.00 | 147.00 | 147.00 | 0.07% | 25,423 |
| Dec 31, 2025 | 145.20 | 154.50 | 145.20 | 146.90 | 146.90 | -4.92% | 22,646 |
| Dec 30, 2025 | 134.20 | 154.50 | 134.20 | 154.50 | 154.50 | 7.59% | 35,153 |
| Dec 29, 2025 | 153.10 | 153.10 | 143.60 | 143.60 | 143.60 | -4.27% | 28,143 |
| Dec 26, 2025 | 160.00 | 160.00 | 150.00 | 150.00 | 150.00 | -3.41% | 47,290 |
| Dec 25, 2025 | 149.60 | 155.30 | 149.60 | 155.30 | 155.30 | 9.99% | 76,950 |
| Dec 24, 2025 | 129.30 | 141.20 | 129.30 | 141.20 | 141.20 | 9.97% | 45,268 |
| Dec 23, 2025 | 137.00 | 137.00 | 128.40 | 128.40 | 128.40 | -6.28% | 34,698 |
| Dec 22, 2025 | 144.10 | 144.10 | 137.00 | 137.00 | 137.00 | 4.58% | 78,425 |
| Dec 19, 2025 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 9.99% | 50,870 |
| Dec 18, 2025 | 114.80 | 119.10 | 114.80 | 119.10 | 119.10 | 3.57% | 27,948 |
| Dec 17, 2025 | 114.70 | 115.00 | 114.70 | 115.00 | 115.00 | - | 20,158 |
| Dec 16, 2025 | 119.90 | 119.90 | 115.00 | 115.00 | 115.00 | -4.09% | 19,266 |
| Dec 15, 2025 | 114.70 | 119.90 | 114.70 | 119.90 | 119.90 | 7.05% | 43,299 |
| Dec 12, 2025 | 105.00 | 112.00 | 105.00 | 112.00 | 112.00 | 8.32% | 17,509 |
| Dec 11, 2025 | 101.60 | 103.40 | 101.60 | 103.40 | 103.40 | -0.58% | 31,896 |
| Dec 10, 2025 | 105.50 | 105.50 | 101.40 | 104.00 | 104.00 | -3.53% | 27,183 |
| Dec 9, 2025 | 114.90 | 114.90 | 107.80 | 107.80 | 107.80 | -2.00% | 31,700 |
| Dec 8, 2025 | 112.40 | 112.40 | 110.00 | 110.00 | 110.00 | 7.32% | 32,983 |
| 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 |