Ekiz Kimya Sanayi Ve Ticaret A.S. (EKIZ.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 81.10 | 87.80 | 81.10 | 87.80 | 87.80 | 93,251 |
| 02 May 2024 | 78.00 | 79.95 | 78.00 | 79.90 | 79.90 | 65,610 |
| 30 Apr 2024 | 76.50 | 78.05 | 76.50 | 78.05 | 78.05 | 67,437 |
| 29 Apr 2024 | 72.10 | 72.10 | 71.00 | 71.00 | 71.00 | 36,485 |
| 26 Apr 2024 | 75.85 | 75.85 | 71.00 | 71.00 | 71.00 | 65,521 |
| 25 Apr 2024 | 78.15 | 78.15 | 75.85 | 75.85 | 75.85 | 24,796 |
| 24 Apr 2024 | 78.10 | 78.10 | 75.85 | 75.85 | 75.85 | 51,237 |
| 22 Apr 2024 | 80.50 | 80.50 | 78.15 | 78.15 | 78.15 | 52,342 |
| 19 Apr 2024 | 71.00 | 75.55 | 71.00 | 75.50 | 75.50 | 42,969 |
| 18 Apr 2024 | 70.00 | 71.35 | 70.00 | 71.20 | 71.20 | 18,166 |
| 17 Apr 2024 | 66.10 | 71.85 | 66.10 | 70.00 | 70.00 | 40,258 |
| 16 Apr 2024 | 71.00 | 71.00 | 66.90 | 68.75 | 68.75 | 37,060 |
| 15 Apr 2024 | 67.35 | 74.50 | 67.35 | 74.20 | 74.20 | 57,834 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 69.00 | 69.00 | 65.35 | 68.00 | 68.00 | 30,015 |
| 05 Apr 2024 | 57.40 | 63.80 | 57.40 | 63.80 | 63.80 | 34,803 |
| 04 Apr 2024 | 58.00 | 58.05 | 54.25 | 58.00 | 58.00 | 77,310 |
| 03 Apr 2024 | 66.90 | 66.90 | 60.25 | 60.25 | 60.25 | 45,609 |
| 02 Apr 2024 | 66.65 | 68.00 | 66.65 | 66.90 | 66.90 | 41,535 |
| 01 Apr 2024 | 71.75 | 71.75 | 63.65 | 64.90 | 64.90 | 42,083 |
| 29 Mar 2024 | 70.15 | 70.70 | 70.15 | 70.70 | 70.70 | 29,489 |
| 28 Mar 2024 | 71.90 | 71.90 | 70.15 | 70.15 | 70.15 | 34,891 |
| 27 Mar 2024 | 80.30 | 80.30 | 73.25 | 73.25 | 73.25 | 110,224 |
| 26 Mar 2024 | 72.95 | 80.30 | 72.15 | 80.30 | 80.30 | 117,038 |
| 25 Mar 2024 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 32,424 |
| 22 Mar 2024 | 76.65 | 76.65 | 70.85 | 74.50 | 74.50 | 84,125 |
| 21 Mar 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 64,257 |
| 20 Mar 2024 | 65.50 | 71.55 | 65.50 | 71.55 | 71.55 | 55,650 |
| 19 Mar 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 46,705 |
| 18 Mar 2024 | 70.05 | 70.05 | 66.60 | 66.60 | 66.60 | 27,648 |
| 15 Mar 2024 | 67.95 | 68.40 | 67.95 | 68.40 | 68.40 | 38,597 |
| 14 Mar 2024 | 68.20 | 68.20 | 66.50 | 66.50 | 66.50 | 32,761 |
| 13 Mar 2024 | 72.55 | 72.55 | 68.30 | 68.30 | 68.30 | 40,452 |
| 12 Mar 2024 | 79.75 | 79.75 | 71.80 | 72.55 | 72.55 | 45,509 |
| 11 Mar 2024 | 80.40 | 80.40 | 79.75 | 79.75 | 79.75 | 82,015 |
| 08 Mar 2024 | 76.90 | 76.90 | 73.45 | 73.45 | 73.45 | 44,612 |
| 07 Mar 2024 | 75.00 | 77.00 | 75.00 | 76.90 | 76.90 | 61,872 |
| 06 Mar 2024 | 72.25 | 72.25 | 71.95 | 71.95 | 71.95 | 53,805 |
| 05 Mar 2024 | 73.00 | 73.00 | 72.75 | 72.75 | 72.75 | 114,509 |
| 04 Mar 2024 | 69.00 | 69.00 | 67.50 | 67.50 | 67.50 | 80,977 |
| 01 Mar 2024 | 59.80 | 63.30 | 59.80 | 63.30 | 63.30 | 170,701 |
| 29 Feb 2024 | 58.00 | 59.50 | 58.00 | 58.00 | 58.00 | 55,947 |
| 28 Feb 2024 | 54.05 | 58.50 | 54.05 | 58.50 | 58.50 | 86,011 |
| 27 Feb 2024 | 60.00 | 60.00 | 55.00 | 56.65 | 56.65 | 66,953 |
| 26 Feb 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 82,401 |
| 23 Feb 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 71,655 |
| 22 Feb 2024 | 49.82 | 50.00 | 49.82 | 50.00 | 50.00 | 38,171 |
| 21 Feb 2024 | 50.00 | 50.00 | 49.80 | 49.82 | 49.82 | 28,916 |
| 20 Feb 2024 | 49.00 | 49.02 | 48.00 | 49.02 | 49.02 | 35,839 |
| 19 Feb 2024 | 53.00 | 53.00 | 49.52 | 49.52 | 49.52 | 22,754 |
| 16 Feb 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 41,162 |
| 15 Feb 2024 | 48.98 | 49.22 | 48.98 | 49.22 | 49.22 | 31,008 |
| 14 Feb 2024 | 47.64 | 50.00 | 46.00 | 50.00 | 50.00 | 100,848 |
| 13 Feb 2024 | 53.70 | 53.70 | 51.10 | 51.10 | 51.10 | 25,719 |
| 12 Feb 2024 | 52.45 | 54.00 | 52.45 | 53.80 | 53.80 | 49,067 |
| 09 Feb 2024 | 48.52 | 50.15 | 48.52 | 50.15 | 50.15 | 43,155 |
| 08 Feb 2024 | 50.45 | 50.45 | 48.30 | 48.30 | 48.30 | 26,508 |
| 07 Feb 2024 | 48.00 | 49.02 | 48.00 | 49.00 | 49.00 | 52,430 |
| 06 Feb 2024 | 48.22 | 48.22 | 48.00 | 48.00 | 48.00 | 31,313 |
| 05 Feb 2024 | 48.06 | 49.00 | 48.06 | 48.22 | 48.22 | 34,759 |
| 02 Feb 2024 | 49.82 | 49.82 | 47.76 | 48.06 | 48.06 | 35,112 |
| 01 Feb 2024 | 53.50 | 53.50 | 48.98 | 50.45 | 50.45 | 90,069 |
| 31 Jan 2024 | 48.90 | 48.98 | 48.90 | 48.98 | 48.98 | 58,219 |
| 30 Jan 2024 | 42.94 | 44.54 | 42.94 | 44.54 | 44.54 | 43,217 |
| 29 Jan 2024 | 39.76 | 40.50 | 39.76 | 40.50 | 40.50 | 56,788 |
| 26 Jan 2024 | 37.54 | 38.00 | 37.54 | 38.00 | 38.00 | 20,177 |
| 25 Jan 2024 | 37.12 | 37.52 | 37.12 | 37.52 | 37.52 | 22,255 |
| 24 Jan 2024 | 34.56 | 37.10 | 34.56 | 37.10 | 37.10 | 54,771 |
| 23 Jan 2024 | 37.20 | 37.20 | 36.30 | 36.30 | 36.30 | 34,098 |
| 22 Jan 2024 | 37.20 | 37.20 | 36.60 | 36.60 | 36.60 | 30,679 |
| 19 Jan 2024 | 38.48 | 38.48 | 37.00 | 37.00 | 37.00 | 22,095 |
| 18 Jan 2024 | 38.50 | 38.50 | 38.38 | 38.38 | 38.38 | 10,069 |
| 17 Jan 2024 | 38.00 | 38.00 | 37.86 | 38.00 | 38.00 | 35,265 |
| 16 Jan 2024 | 39.78 | 39.78 | 38.00 | 38.00 | 38.00 | 20,743 |
| 15 Jan 2024 | 39.00 | 39.00 | 38.00 | 38.20 | 38.20 | 33,815 |
| 12 Jan 2024 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | 19,099 |
| 11 Jan 2024 | 40.12 | 40.12 | 39.90 | 39.90 | 39.90 | 10,613 |
| 10 Jan 2024 | 41.68 | 41.68 | 40.98 | 40.98 | 40.98 | 29,749 |
| 09 Jan 2024 | 38.60 | 39.88 | 38.60 | 39.48 | 39.48 | 36,356 |
| 08 Jan 2024 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | 24,652 |
| 05 Jan 2024 | 38.10 | 38.10 | 36.12 | 38.00 | 38.00 | 18,273 |
| 04 Jan 2024 | 38.04 | 38.04 | 37.82 | 37.90 | 37.90 | 14,666 |
| 03 Jan 2024 | 39.90 | 39.90 | 38.00 | 38.00 | 38.00 | 22,474 |
| 02 Jan 2024 | 39.38 | 39.38 | 38.86 | 39.00 | 39.00 | 24,868 |
| 29 Dec 2023 | 38.00 | 38.12 | 37.98 | 38.12 | 38.12 | 28,025 |
| 28 Dec 2023 | 38.40 | 38.50 | 38.40 | 38.50 | 38.50 | 29,905 |
| 27 Dec 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 15,408 |
| 26 Dec 2023 | 38.50 | 38.50 | 35.90 | 38.50 | 38.50 | 30,539 |
| 25 Dec 2023 | 42.76 | 42.76 | 38.50 | 38.50 | 38.50 | 44,953 |
| 22 Dec 2023 | 44.80 | 44.80 | 42.54 | 42.76 | 42.76 | 19,059 |
| 21 Dec 2023 | 44.56 | 44.80 | 44.56 | 44.80 | 44.80 | 19,351 |
| 20 Dec 2023 | 45.40 | 45.40 | 43.50 | 43.50 | 43.50 | 34,234 |
| 19 Dec 2023 | 46.70 | 46.70 | 45.40 | 45.40 | 45.40 | 20,238 |
| 18 Dec 2023 | 50.10 | 50.10 | 46.16 | 46.30 | 46.30 | 36,517 |
| 15 Dec 2023 | 52.55 | 52.55 | 50.05 | 50.10 | 50.10 | 21,754 |
| 14 Dec 2023 | 49.02 | 51.80 | 49.00 | 51.50 | 51.50 | 36,265 |
| 13 Dec 2023 | 51.15 | 51.15 | 48.96 | 48.96 | 48.96 | 33,756 |
| 12 Dec 2023 | 46.28 | 54.40 | 44.54 | 54.40 | 54.40 | 126,645 |
| 11 Dec 2023 | 47.70 | 50.80 | 47.70 | 49.48 | 49.48 | 86,641 |
| 08 Dec 2023 | 47.16 | 48.40 | 45.88 | 47.74 | 47.74 | 44,663 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.