Istanbul - Delayed Quote TRY

Ekiz Kimya Sanayi ve Ticaret Anonim Sirketi (EKIZ.IS)

53.75

-0.25

(-0.46%)

As of 9:55:19 AM GMT+3. Market Open.

Currency in TRY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	53.75	53.75	53.75	53.75	53.75	1,539
Jan 21, 2025	56.45	56.45	54.00	54.00	54.00	18,647
Jan 20, 2025	54.80	54.80	54.70	54.70	54.70	22,237
Jan 17, 2025	54.40	55.80	54.40	55.00	55.00	24,811
Jan 16, 2025	54.00	55.00	50.60	54.40	54.40	19,937
Jan 15, 2025	53.45	53.45	53.25	53.25	53.25	17,663
Jan 14, 2025	54.20	54.20	52.65	52.65	52.65	32,924
Jan 13, 2025	55.10	55.10	54.05	54.20	54.20	30,117
Jan 10, 2025	55.95	55.95	55.85	55.85	55.85	24,266
Jan 9, 2025	55.30	56.50	55.30	56.50	56.50	31,479
Jan 8, 2025	55.55	55.55	55.25	55.30	55.30	28,565
Jan 7, 2025	55.75	55.75	55.70	55.70	55.70	34,239
Jan 6, 2025	57.30	57.30	54.20	56.00	56.00	69,817
Jan 3, 2025	56.40	56.50	56.40	56.50	56.50	32,801
Jan 2, 2025	56.70	56.70	56.40	56.40	56.40	35,370
Dec 31, 2024	57.00	57.00	56.70	56.70	56.70	15,545
Dec 30, 2024	57.30	57.30	57.00	57.00	57.00	70,211
Dec 27, 2024	58.00	58.00	57.00	57.05	57.05	51,408
Dec 26, 2024	59.00	59.00	58.00	58.00	58.00	25,512
Dec 25, 2024	58.90	59.05	56.65	57.00	57.00	24,552
Dec 24, 2024	59.00	59.00	58.90	58.90	58.90	26,300
Dec 23, 2024	58.35	58.75	57.70	57.70	57.70	15,397
Dec 20, 2024	57.50	58.35	57.50	58.35	58.35	21,951
Dec 19, 2024	58.00	58.70	56.90	56.90	56.90	16,826
Dec 18, 2024	59.85	59.85	58.10	59.40	59.40	18,883
Dec 17, 2024	59.40	61.85	59.40	59.95	59.95	18,600
Dec 16, 2024	60.05	60.05	59.00	59.15	59.15	27,422
Dec 13, 2024	59.45	60.05	59.00	59.00	59.00	25,975
Dec 12, 2024	59.45	59.45	59.25	59.45	59.45	21,350
Dec 11, 2024	60.80	60.80	59.70	59.70	59.70	11,836
Dec 10, 2024	60.00	60.00	59.80	59.90	59.90	24,400
Dec 9, 2024	60.30	60.40	60.00	60.00	60.00	29,347
Dec 6, 2024	60.60	60.60	60.40	60.40	60.40	32,009
Dec 5, 2024	56.30	58.00	56.30	58.00	58.00	17,432
Dec 4, 2024	57.60	57.60	56.50	56.55	56.55	37,087
Dec 3, 2024	56.30	57.60	56.30	57.60	57.60	23,625
Dec 2, 2024	58.20	58.20	56.55	57.50	57.50	34,975
Nov 29, 2024	58.25	58.25	57.75	58.00	58.00	18,297
Nov 28, 2024	59.65	59.70	56.20	57.10	57.10	23,826
Nov 27, 2024	62.95	62.95	58.65	59.10	59.10	27,536
Nov 26, 2024	61.95	62.90	61.95	62.15	62.15	28,250
Nov 25, 2024	63.50	63.50	62.00	62.00	62.00	36,829
Nov 22, 2024	59.10	61.20	59.10	61.20	61.20	38,798
Nov 21, 2024	57.65	59.00	57.65	58.85	58.85	19,310
Nov 20, 2024	57.00	59.00	57.00	57.90	57.90	34,617
Nov 19, 2024	54.85	56.10	54.85	56.10	56.10	61,198
Nov 18, 2024	57.60	57.60	54.85	54.85	54.85	33,970
Nov 15, 2024	57.90	57.90	57.60	57.60	57.60	21,646
Nov 14, 2024	58.05	58.05	58.00	58.00	58.00	23,981
Nov 13, 2024	58.40	58.40	58.10	58.10	58.10	21,416
Nov 12, 2024	58.75	58.75	58.70	58.70	58.70	29,523
Nov 11, 2024	60.00	60.00	58.75	58.75	58.75	27,552
Nov 8, 2024	60.95	60.95	60.00	60.00	60.00	14,950
Nov 7, 2024	62.50	62.50	60.25	60.95	60.95	16,231
Nov 6, 2024	58.45	58.45	58.10	58.10	58.10	20,015
Nov 5, 2024	59.50	59.50	58.30	58.35	58.35	12,834
Nov 4, 2024	61.90	61.90	59.50	59.50	59.50	14,815
Nov 1, 2024	61.50	61.95	60.90	60.90	60.90	21,787
Oct 31, 2024	59.50	59.55	59.50	59.55	59.55	20,874
Oct 30, 2024	56.50	58.35	56.50	57.80	57.80	19,612
Oct 28, 2024	59.00	59.00	59.00	59.00	59.00	9,358
Oct 25, 2024	61.90	61.90	59.80	60.75	60.75	16,362
Oct 24, 2024	60.90	62.00	60.90	61.90	61.90	37,654
Oct 23, 2024	56.00	60.00	56.00	59.75	59.75	38,944
Oct 22, 2024	52.30	57.65	52.30	57.65	57.65	20,673
Oct 21, 2024	55.60	55.60	53.95	54.85	54.85	23,945
Oct 18, 2024	56.40	56.40	55.50	55.70	55.70	20,855
Oct 17, 2024	58.00	58.00	56.40	56.40	56.40	20,159
Oct 16, 2024	54.85	55.50	52.15	55.50	55.50	23,213
Oct 15, 2024	53.00	54.30	53.00	54.30	54.30	26,256
Oct 14, 2024	54.95	54.95	53.00	53.00	53.00	16,054
Oct 11, 2024	54.00	54.00	53.50	53.50	53.50	24,349
Oct 10, 2024	54.20	55.00	53.65	53.65	53.65	35,836
Oct 9, 2024	56.05	56.05	53.95	53.95	53.95	20,291
Oct 8, 2024	54.00	54.90	54.00	54.90	54.90	29,761
Oct 7, 2024	56.50	56.50	54.60	54.60	54.60	20,730
Oct 4, 2024	57.10	57.10	53.80	56.50	56.50	25,009
Oct 3, 2024	54.80	57.00	54.80	56.50	56.50	18,591
Oct 2, 2024	56.00	56.00	54.20	54.50	54.50	43,515
Oct 1, 2024	57.55	57.70	57.10	57.20	57.20	38,811
Sep 30, 2024	59.90	59.90	58.50	58.50	58.50	38,070
Sep 27, 2024	62.10	62.10	60.00	60.00	60.00	34,415
Sep 26, 2024	64.20	64.20	61.50	62.10	62.10	15,835
Sep 25, 2024	64.30	64.30	64.20	64.20	64.20	23,280
Sep 24, 2024	65.85	65.85	64.05	64.25	64.25	19,014
Sep 23, 2024	65.50	66.25	64.00	64.55	64.55	42,070
Sep 20, 2024	65.50	65.50	64.10	64.50	64.50	28,309
Sep 19, 2024	65.70	65.70	65.55	65.55	65.55	37,330
Sep 18, 2024	66.15	66.15	65.70	65.70	65.70	22,630
Sep 17, 2024	68.00	68.00	65.50	66.15	66.15	23,416
Sep 16, 2024	67.90	68.05	67.90	68.00	68.00	26,498
Sep 13, 2024	67.00	67.00	65.50	67.00	67.00	20,810
Sep 12, 2024	64.50	65.00	64.50	65.00	65.00	22,798
Sep 11, 2024	65.85	65.85	63.65	63.65	63.65	31,167
Sep 10, 2024	68.45	68.45	65.85	65.85	65.85	25,082
Sep 9, 2024	66.90	67.05	66.90	67.05	67.05	31,923
Sep 6, 2024	67.10	68.45	67.10	67.40	67.40	28,605
Sep 5, 2024	69.00	69.00	66.50	66.50	66.50	36,782
Sep 4, 2024	70.00	70.00	67.00	69.00	69.00	70,190
Sep 3, 2024	72.95	72.95	71.00	71.00	71.00	67,121
Sep 2, 2024	66.90	67.00	66.90	66.95	66.95	23,570
Aug 29, 2024	65.10	65.90	65.10	65.80	65.80	17,975
Aug 28, 2024	68.00	68.00	64.60	64.60	64.60	52,706
Aug 27, 2024	67.50	68.20	66.30	66.50	66.50	29,991
Aug 26, 2024	68.25	68.25	67.00	67.55	67.55	39,516
Aug 23, 2024	70.55	70.55	66.55	68.25	68.25	53,197
Aug 22, 2024	72.00	72.00	71.40	71.40	71.40	45,198
Aug 21, 2024	70.05	70.05	68.00	68.00	68.00	18,413
Aug 20, 2024	72.50	72.50	69.00	69.05	69.05	35,675
Aug 19, 2024	67.15	72.80	67.15	72.75	72.75	25,649
Aug 16, 2024	72.90	72.90	69.95	69.95	69.95	21,904
Aug 15, 2024	74.10	74.10	72.90	72.90	72.90	25,990
Aug 14, 2024	70.60	74.50	70.60	72.10	72.10	37,808
Aug 13, 2024	73.55	73.55	70.00	70.20	70.20	33,021
Aug 12, 2024	70.25	73.55	70.25	73.55	73.55	25,608
Aug 9, 2024	77.50	77.50	73.40	73.80	73.80	29,523
Aug 8, 2024	73.10	77.90	73.10	77.50	77.50	50,270
Aug 7, 2024	67.45	71.10	67.45	71.10	71.10	47,653
Aug 6, 2024	65.00	68.00	65.00	65.00	65.00	47,376
Aug 5, 2024	70.00	70.00	63.90	63.90	63.90	60,998
Aug 2, 2024	71.80	72.05	71.00	71.00	71.00	36,894
Aug 1, 2024	68.60	71.40	68.60	71.30	71.30	27,140
Jul 31, 2024	70.95	70.95	68.60	68.60	68.60	34,324
Jul 30, 2024	66.35	70.00	66.35	70.00	70.00	30,890
Jul 29, 2024	68.00	68.00	65.10	66.50	66.50	44,694
Jul 26, 2024	68.70	68.70	68.00	68.00	68.00	37,027
Jul 25, 2024	70.00	70.00	68.85	68.85	68.85	35,575
Jul 24, 2024	70.25	70.75	70.25	70.25	70.25	21,504
Jul 23, 2024	70.00	70.30	69.00	69.15	69.15	27,509
Jul 22, 2024	70.40	70.40	68.50	69.50	69.50	30,974
Jul 19, 2024	72.50	72.50	69.70	69.70	69.70	18,118
Jul 18, 2024	72.70	72.70	72.50	72.60	72.60	26,824
Jul 17, 2024	72.30	72.60	72.00	72.00	72.00	21,674
Jul 16, 2024	70.65	72.60	70.65	72.60	72.60	30,434
Jul 12, 2024	72.40	72.40	70.00	70.60	70.60	36,742
Jul 11, 2024	73.35	74.95	72.40	72.40	72.40	24,986
Jul 10, 2024	72.00	73.05	72.00	72.60	72.60	29,167
Jul 9, 2024	75.50	75.50	67.95	75.00	75.00	37,294
Jul 8, 2024	76.00	76.00	75.50	75.50	75.50	28,790
Jul 5, 2024	77.60	78.00	74.25	74.25	74.25	32,566
Jul 4, 2024	74.20	77.10	74.20	77.10	77.10	54,860
Jul 3, 2024	70.10	70.55	70.10	70.10	70.10	21,979
Jul 2, 2024	69.00	69.00	69.00	69.00	69.00	39,155
Jul 1, 2024	74.60	74.60	69.00	69.00	69.00	37,851
Jun 28, 2024	74.05	74.20	74.05	74.20	74.20	31,462
Jun 27, 2024	74.80	74.80	71.60	74.05	74.05	33,591
Jun 26, 2024	75.00	75.00	75.00	75.00	75.00	33,194
Jun 25, 2024	78.80	78.80	74.25	76.00	76.00	37,435
Jun 24, 2024	80.25	80.25	79.00	79.00	79.00	21,038
Jun 21, 2024	82.00	82.00	79.00	80.00	80.00	38,486
Jun 20, 2024	81.00	84.00	81.00	82.50	82.50	49,838
Jun 14, 2024	75.00	77.40	75.00	77.20	77.20	45,191
Jun 13, 2024	69.90	72.70	69.90	72.70	72.70	111,893
Jun 12, 2024	74.15	74.15	73.95	73.95	73.95	124,818
Jun 11, 2024	68.85	68.85	67.45	67.45	67.45	20,216
Jun 10, 2024	70.00	70.00	69.00	69.00	69.00	17,505
Jun 7, 2024	70.00	70.00	69.00	70.00	70.00	25,818
Jun 6, 2024	67.70	69.70	67.70	69.70	69.70	28,384
Jun 5, 2024	67.70	67.70	67.50	67.50	67.50	26,072
Jun 4, 2024	69.80	69.80	66.30	68.25	68.25	32,718
Jun 3, 2024	69.95	75.50	69.95	72.00	72.00	44,585
May 31, 2024	67.30	69.30	67.30	69.30	69.30	22,861
May 30, 2024	64.10	66.00	64.10	66.00	66.00	19,839
May 29, 2024	66.80	66.80	63.55	64.10	64.10	59,629
May 28, 2024	74.50	74.50	66.05	67.35	67.35	64,573
May 27, 2024	71.40	73.00	71.40	73.00	73.00	45,762
May 24, 2024	74.00	74.00	65.80	70.45	70.45	78,203
May 23, 2024	78.85	78.85	71.00	73.10	73.10	56,986
May 22, 2024	74.00	80.00	74.00	78.85	78.85	41,158
May 21, 2024	80.50	80.50	76.00	76.00	76.00	24,915
May 20, 2024	82.15	82.15	79.75	79.75	79.75	28,471
May 17, 2024	83.50	83.50	80.00	82.40	82.40	33,319
May 16, 2024	82.25	86.00	82.25	83.55	83.55	22,015
May 15, 2024	81.50	84.85	81.50	82.25	82.25	36,311
May 14, 2024	77.40	79.00	77.40	79.00	79.00	24,221
May 13, 2024	82.00	82.00	79.00	79.00	79.00	30,216
May 10, 2024	80.00	82.00	80.00	82.00	82.00	34,183
May 9, 2024	84.25	84.25	81.00	81.00	81.00	73,674
May 8, 2024	81.65	90.00	81.65	90.00	90.00	113,642
May 7, 2024	86.90	86.90	86.90	86.90	86.90	82,545
May 6, 2024	95.90	96.55	95.90	96.55	96.55	60,614
May 3, 2024	81.10	87.80	81.10	87.80	87.80	93,251
May 2, 2024	78.00	79.95	78.00	79.90	79.90	65,610
Apr 30, 2024	76.50	78.05	76.50	78.05	78.05	67,437
Apr 29, 2024	72.10	72.10	71.00	71.00	71.00	36,485
Apr 26, 2024	75.85	75.85	71.00	71.00	71.00	65,521
Apr 25, 2024	78.15	78.15	75.85	75.85	75.85	24,796
Apr 24, 2024	78.10	78.10	75.85	75.85	75.85	51,237
Apr 22, 2024	80.50	80.50	78.15	78.15	78.15	52,342
Apr 19, 2024	71.00	75.55	71.00	75.50	75.50	42,969
Apr 18, 2024	70.00	71.35	70.00	71.20	71.20	18,166
Apr 17, 2024	66.10	71.85	66.10	70.00	70.00	40,258
Apr 16, 2024	71.00	71.00	66.90	68.75	68.75	37,060
Apr 15, 2024	67.35	74.50	67.35	74.20	74.20	57,834
Apr 8, 2024	69.00	69.00	65.35	68.00	68.00	30,015
Apr 5, 2024	57.40	63.80	57.40	63.80	63.80	34,803
Apr 4, 2024	58.00	58.05	54.25	58.00	58.00	77,310
Apr 3, 2024	66.90	66.90	60.25	60.25	60.25	45,609
Apr 2, 2024	66.65	68.00	66.65	66.90	66.90	41,535
Apr 1, 2024	71.75	71.75	63.65	64.90	64.90	42,083
Mar 29, 2024	70.15	70.70	70.15	70.70	70.70	29,489
Mar 28, 2024	71.90	71.90	70.15	70.15	70.15	34,891
Mar 27, 2024	80.30	80.30	73.25	73.25	73.25	110,224
Mar 26, 2024	72.95	80.30	72.15	80.30	80.30	117,038
Mar 25, 2024	71.00	73.00	71.00	73.00	73.00	32,424
Mar 22, 2024	76.65	76.65	70.85	74.50	74.50	84,125
Mar 21, 2024	78.70	78.70	78.70	78.70	78.70	64,257
Mar 20, 2024	65.50	71.55	65.50	71.55	71.55	55,650
Mar 19, 2024	65.05	65.05	65.05	65.05	65.05	46,705
Mar 18, 2024	70.05	70.05	66.60	66.60	66.60	27,648
Mar 15, 2024	67.95	68.40	67.95	68.40	68.40	38,597
Mar 14, 2024	68.20	68.20	66.50	66.50	66.50	32,761
Mar 13, 2024	72.55	72.55	68.30	68.30	68.30	40,452
Mar 12, 2024	79.75	79.75	71.80	72.55	72.55	45,509
Mar 11, 2024	80.40	80.40	79.75	79.75	79.75	82,015
Mar 8, 2024	76.90	76.90	73.45	73.45	73.45	44,612
Mar 7, 2024	75.00	77.00	75.00	76.90	76.90	61,872
Mar 6, 2024	72.25	72.25	71.95	71.95	71.95	53,805
Mar 5, 2024	73.00	73.00	72.75	72.75	72.75	114,509
Mar 4, 2024	69.00	69.00	67.50	67.50	67.50	80,977
Mar 1, 2024	59.80	63.30	59.80	63.30	63.30	170,701
Feb 29, 2024	58.00	59.50	58.00	58.00	58.00	55,947
Feb 28, 2024	54.05	58.50	54.05	58.50	58.50	86,011
Feb 27, 2024	60.00	60.00	55.00	56.65	56.65	66,953
Feb 26, 2024	54.00	55.00	54.00	55.00	55.00	82,401
Feb 23, 2024	50.00	52.00	50.00	52.00	52.00	71,655
Feb 22, 2024	49.82	50.00	49.82	50.00	50.00	38,171
Feb 21, 2024	50.00	50.00	49.80	49.82	49.82	28,916
Feb 20, 2024	49.00	49.02	48.00	49.02	49.02	35,839
Feb 19, 2024	53.00	53.00	49.52	49.52	49.52	22,754
Feb 16, 2024	49.22	49.22	49.22	49.22	49.22	41,162
Feb 15, 2024	48.98	49.22	48.98	49.22	49.22	31,008
Feb 14, 2024	47.64	50.00	46.00	50.00	50.00	100,848
Feb 13, 2024	53.70	53.70	51.10	51.10	51.10	25,719
Feb 12, 2024	52.45	54.00	52.45	53.80	53.80	49,067
Feb 9, 2024	48.52	50.15	48.52	50.15	50.15	43,155
Feb 8, 2024	50.45	50.45	48.30	48.30	48.30	26,508
Feb 7, 2024	48.00	49.02	48.00	49.00	49.00	52,430
Feb 6, 2024	48.22	48.22	48.00	48.00	48.00	31,313
Feb 5, 2024	48.06	49.00	48.06	48.22	48.22	34,759
Feb 2, 2024	49.82	49.82	47.76	48.06	48.06	35,112
Feb 1, 2024	53.50	53.50	48.98	50.45	50.45	90,069
Jan 31, 2024	48.90	48.98	48.90	48.98	48.98	58,219
Jan 30, 2024	42.94	44.54	42.94	44.54	44.54	43,217
Jan 29, 2024	39.76	40.50	39.76	40.50	40.50	56,788
Jan 26, 2024	37.54	38.00	37.54	38.00	38.00	20,177
Jan 25, 2024	37.12	37.52	37.12	37.52	37.52	22,255
Jan 24, 2024	34.56	37.10	34.56	37.10	37.10	54,771
Jan 23, 2024	37.20	37.20	36.30	36.30	36.30	34,098
Jan 22, 2024	37.20	37.20	36.60	36.60	36.60	30,679

KRPLS.IS Koroplast Temizlik Ambalaj Ürünleri Sanayi ve Dis Ticaret A.S.

7.28

-0.55%

VKING.IS Viking Kagit ve Selüloz A.S.

30.00

-0.99%

IZFAS.IS Izmir Firça Sanayi ve Ticaret Anonim Sirketi

74.75

+1.49%

SANFM.IS Sanifoam Endustri ve Tuketim Urunleri Sanayi Ticaret A.S.

49.54

+0.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ekiz Kimya Sanayi ve Ticaret Anonim Sirketi (EKIZ.IS)

Related Tickers