EKIZ
EKİZ KİMYA SANAYİ VE TİCARET A.Ş.
15:10:01
83.2 ₺
+1.250 (%+1.53)
Previous Close: 81.95·
Volatility: 2.070
Day Low₺83.2
Day High₺84.9
Market Data
Spot Rate
B:82.4
A:83.2
Week over week (WoW)
+0.97%
Month over month (MoM)
-2.35%
Year to date (YTD)
-43.36%
Year over year (YoY)
+54.07%
EKIZ: EKİZ KİMYA SANAYİ VE TİCARET A.Ş. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.3754
CLOSE 0.3747
Low
LOW 0.26
High
HIGH 0.77
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 0.33 | 0.33 | 0.32 | 0.32 |
| 01/02/2019 | 0.32 | 0.32 | 0.32 | 0.32 |
| 01/03/2019 | 0.32 | 0.32 | 0.32 | 0.32 |
| 01/06/2019 | 0.32 | 0.33 | 0.32 | 0.33 |
| 01/07/2019 | 0.33 | 0.33 | 0.33 | 0.33 |
| 01/08/2019 | 0.31 | 0.33 | 0.31 | 0.33 |
| 01/09/2019 | 0.32 | 0.32 | 0.27 | 0.27 |
| 01/10/2019 | 0.28 | 0.32 | 0.28 | 0.32 |
| 01/13/2019 | 0.38 | 0.38 | 0.38 | 0.38 |
| 01/14/2019 | 0.41 | 0.41 | 0.34 | 0.39 |
| 01/15/2019 | 0.32 | 0.36 | 0.32 | 0.36 |
| 01/16/2019 | 0.39 | 0.39 | 0.36 | 0.36 |
| 01/17/2019 | 0.36 | 0.39 | 0.36 | 0.36 |
| 01/20/2019 | 0.35 | 0.35 | 0.34 | 0.34 |
| 01/21/2019 | 0.34 | 0.34 | 0.34 | 0.34 |
| 01/22/2019 | 0.35 | 0.35 | 0.34 | 0.34 |
| 01/23/2019 | 0.34 | 0.35 | 0.34 | 0.35 |
| 01/24/2019 | 0.35 | 0.35 | 0.32 | 0.32 |
| 01/27/2019 | 0.33 | 0.34 | 0.33 | 0.34 |
| 01/28/2019 | 0.35 | 0.35 | 0.33 | 0.33 |
| 01/29/2019 | 0.34 | 0.34 | 0.33 | 0.33 |
| 01/30/2019 | 0.33 | 0.33 | 0.33 | 0.33 |
| 01/31/2019 | 0.33 | 0.33 | 0.33 | 0.33 |
| 02/03/2019 | 0.33 | 0.33 | 0.32 | 0.32 |
| 02/04/2019 | 0.32 | 0.33 | 0.32 | 0.33 |
| 02/05/2019 | 0.33 | 0.33 | 0.33 | 0.33 |
| 02/06/2019 | 0.33 | 0.33 | 0.31 | 0.31 |
| 02/07/2019 | 0.31 | 0.35 | 0.31 | 0.35 |
| 02/10/2019 | 0.35 | 0.35 | 0.33 | 0.33 |
| 02/11/2019 | 0.33 | 0.34 | 0.33 | 0.33 |
| 02/12/2019 | 0.34 | 0.34 | 0.34 | 0.34 |
| 02/13/2019 | 0.34 | 0.34 | 0.34 | 0.34 |
| 02/14/2019 | 0.34 | 0.34 | 0.33 | 0.34 |
| 02/17/2019 | 0.34 | 0.34 | 0.33 | 0.33 |
| 02/18/2019 | 0.32 | 0.33 | 0.32 | 0.33 |
| 02/19/2019 | 0.33 | 0.33 | 0.32 | 0.32 |
| 02/20/2019 | 0.32 | 0.34 | 0.32 | 0.34 |
| 02/21/2019 | 0.33 | 0.34 | 0.33 | 0.34 |
| 02/24/2019 | 0.34 | 0.34 | 0.33 | 0.34 |
| 02/25/2019 | 0.34 | 0.34 | 0.34 | 0.34 |
| 02/26/2019 | 0.34 | 0.34 | 0.33 | 0.33 |
| 02/27/2019 | 0.33 | 0.34 | 0.33 | 0.33 |
| 02/28/2019 | 0.33 | 0.34 | 0.33 | 0.34 |
| 03/03/2019 | 0.34 | 0.34 | 0.33 | 0.33 |
| 03/04/2019 | 0.33 | 0.33 | 0.33 | 0.33 |
| 03/05/2019 | 0.34 | 0.34 | 0.33 | 0.33 |
| 03/06/2019 | 0.33 | 0.33 | 0.32 | 0.32 |
| 03/07/2019 | 0.34 | 0.34 | 0.26 | 0.29 |
| 03/10/2019 | 0.3 | 0.31 | 0.3 | 0.31 |
| 03/11/2019 | 0.31 | 0.31 | 0.3 | 0.3 |
| 03/12/2019 | 0.3 | 0.3 | 0.3 | 0.3 |
| 03/13/2019 | 0.3 | 0.3 | 0.3 | 0.3 |
| 03/14/2019 | 0.3 | 0.3 | 0.3 | 0.3 |
| 03/17/2019 | 0.3 | 0.3 | 0.3 | 0.3 |
| 03/18/2019 | 0.3 | 0.3 | 0.28 | 0.28 |
| 03/19/2019 | 0.28 | 0.3 | 0.28 | 0.3 |
| 03/20/2019 | 0.3 | 0.3 | 0.28 | 0.29 |
| 03/21/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 03/24/2019 | 0.3 | 0.3 | 0.28 | 0.29 |
| 03/25/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 03/26/2019 | 0.29 | 0.29 | 0.28 | 0.28 |
| 03/27/2019 | 0.28 | 0.28 | 0.27 | 0.28 |
| 03/28/2019 | 0.28 | 0.28 | 0.27 | 0.27 |
| 03/31/2019 | 0.3 | 0.3 | 0.29 | 0.29 |
| 04/01/2019 | 0.3 | 0.3 | 0.3 | 0.3 |
| 04/02/2019 | 0.3 | 0.3 | 0.29 | 0.3 |
| 04/03/2019 | 0.3 | 0.3 | 0.29 | 0.29 |
| 04/04/2019 | 0.29 | 0.3 | 0.29 | 0.29 |
| 04/07/2019 | 0.3 | 0.3 | 0.28 | 0.28 |
| 04/08/2019 | 0.28 | 0.28 | 0.28 | 0.28 |
| 04/09/2019 | 0.28 | 0.28 | 0.27 | 0.28 |
| 04/10/2019 | 0.3 | 0.3 | 0.3 | 0.3 |
| 04/11/2019 | 0.3 | 0.3 | 0.29 | 0.29 |
| 04/14/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 04/15/2019 | 0.29 | 0.29 | 0.28 | 0.29 |
| 04/16/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 04/17/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 04/18/2019 | 0.29 | 0.29 | 0.28 | 0.28 |
| 04/21/2019 | 0.29 | 0.3 | 0.29 | 0.29 |
| 04/23/2019 | 0.3 | 0.3 | 0.28 | 0.28 |
| 04/24/2019 | 0.28 | 0.28 | 0.28 | 0.28 |
| 04/25/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 04/28/2019 | 0.29 | 0.3 | 0.29 | 0.29 |
| 04/29/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 05/01/2019 | 0.29 | 0.3 | 0.29 | 0.3 |
| 05/02/2019 | 0.3 | 0.3 | 0.29 | 0.29 |
| 05/05/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 05/06/2019 | 0.29 | 0.29 | 0.27 | 0.28 |
| 05/07/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 05/08/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 05/09/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 05/12/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 05/13/2019 | 0.29 | 0.29 | 0.28 | 0.28 |
| 05/14/2019 | 0.28 | 0.28 | 0.27 | 0.27 |
| 05/15/2019 | 0.28 | 0.28 | 0.28 | 0.28 |
| 05/16/2019 | 0.28 | 0.28 | 0.28 | 0.28 |
| 05/19/2019 | 0.28 | 0.28 | 0.27 | 0.28 |
| 05/20/2019 | 0.28 | 0.28 | 0.27 | 0.27 |
| 05/21/2019 | 0.27 | 0.27 | 0.27 | 0.27 |
| 05/22/2019 | 0.27 | 0.28 | 0.27 | 0.28 |
| 05/23/2019 | 0.27 | 0.28 | 0.27 | 0.28 |
| 05/26/2019 | 0.28 | 0.28 | 0.27 | 0.27 |
| 05/27/2019 | 0.27 | 0.27 | 0.27 | 0.27 |
| 05/28/2019 | 0.27 | 0.27 | 0.27 | 0.27 |
| 05/29/2019 | 0.27 | 0.27 | 0.27 | 0.27 |
| 05/30/2019 | 0.27 | 0.27 | 0.27 | 0.27 |
| 06/02/2019 | 0.28 | 0.28 | 0.28 | 0.28 |
| 06/06/2019 | 0.28 | 0.28 | 0.27 | 0.27 |
| 06/09/2019 | 0.28 | 0.28 | 0.28 | 0.28 |
| 06/10/2019 | 0.28 | 0.28 | 0.28 | 0.28 |
| 06/11/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 06/12/2019 | 0.3 | 0.3 | 0.29 | 0.29 |
| 06/13/2019 | 0.29 | 0.29 | 0.28 | 0.28 |
| 06/16/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 06/17/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 06/18/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 06/19/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 06/20/2019 | 0.29 | 0.34 | 0.29 | 0.34 |
| 06/23/2019 | 0.32 | 0.32 | 0.31 | 0.31 |
| 06/24/2019 | 0.3 | 0.3 | 0.3 | 0.3 |
| 06/25/2019 | 0.29 | 0.3 | 0.29 | 0.3 |
| 06/26/2019 | 0.3 | 0.3 | 0.29 | 0.29 |
| 06/27/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 06/30/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 07/01/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 07/02/2019 | 0.29 | 0.3 | 0.29 | 0.3 |
| 07/03/2019 | 0.3 | 0.3 | 0.3 | 0.3 |
| 07/04/2019 | 0.3 | 0.3 | 0.3 | 0.3 |
| 07/07/2019 | 0.3 | 0.3 | 0.3 | 0.3 |
| 07/08/2019 | 0.3 | 0.3 | 0.29 | 0.29 |
| 07/09/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 07/10/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 07/11/2019 | 0.29 | 0.29 | 0.29 | 0.29 |
| 07/15/2019 | 0.3 | 0.31 | 0.3 | 0.31 |
| 07/16/2019 | 0.3 | 0.3 | 0.3 | 0.3 |
| 07/17/2019 | 0.3 | 0.31 | 0.3 | 0.31 |
| 07/18/2019 | 0.3 | 0.31 | 0.3 | 0.31 |
| 07/21/2019 | 0.31 | 0.31 | 0.31 | 0.31 |
| 07/22/2019 | 0.31 | 0.31 | 0.31 | 0.31 |
| 07/23/2019 | 0.31 | 0.31 | 0.31 | 0.31 |
| 07/24/2019 | 0.31 | 0.31 | 0.3 | 0.31 |
| 07/25/2019 | 0.31 | 0.31 | 0.31 | 0.31 |
| 07/28/2019 | 0.31 | 0.31 | 0.31 | 0.31 |
| 07/29/2019 | 0.32 | 0.32 | 0.32 | 0.32 |
| 07/30/2019 | 0.32 | 0.33 | 0.32 | 0.32 |
| 07/31/2019 | 0.32 | 0.32 | 0.32 | 0.32 |
| 08/01/2019 | 0.33 | 0.33 | 0.33 | 0.33 |
| 08/04/2019 | 0.33 | 0.33 | 0.33 | 0.33 |
| 08/05/2019 | 0.33 | 0.33 | 0.33 | 0.33 |
| 08/06/2019 | 0.34 | 0.34 | 0.34 | 0.34 |
| 08/07/2019 | 0.34 | 0.34 | 0.34 | 0.34 |
| 08/08/2019 | 0.34 | 0.35 | 0.34 | 0.35 |
| 08/14/2019 | 0.35 | 0.35 | 0.35 | 0.35 |
| 08/15/2019 | 0.35 | 0.35 | 0.34 | 0.34 |
| 08/18/2019 | 0.35 | 0.36 | 0.35 | 0.36 |
| 08/19/2019 | 0.36 | 0.43 | 0.36 | 0.42 |
| 08/20/2019 | 0.43 | 0.46 | 0.43 | 0.46 |
| 08/21/2019 | 0.47 | 0.47 | 0.47 | 0.47 |
| 08/22/2019 | 0.49 | 0.55 | 0.49 | 0.55 |
| 08/25/2019 | 0.5 | 0.5 | 0.48 | 0.5 |
| 08/26/2019 | 0.56 | 0.56 | 0.48 | 0.49 |
| 08/27/2019 | 0.4 | 0.42 | 0.4 | 0.42 |
| 08/28/2019 | 0.42 | 0.46 | 0.42 | 0.46 |
| 09/01/2019 | 0.46 | 0.46 | 0.43 | 0.43 |
| 09/02/2019 | 0.43 | 0.44 | 0.43 | 0.44 |
| 09/03/2019 | 0.43 | 0.45 | 0.43 | 0.45 |
| 09/04/2019 | 0.46 | 0.47 | 0.46 | 0.47 |
| 09/05/2019 | 0.46 | 0.46 | 0.44 | 0.44 |
| 09/08/2019 | 0.44 | 0.45 | 0.44 | 0.45 |
| 09/09/2019 | 0.45 | 0.45 | 0.45 | 0.45 |
| 09/10/2019 | 0.46 | 0.46 | 0.44 | 0.44 |
| 09/11/2019 | 0.44 | 0.44 | 0.44 | 0.44 |
| 09/12/2019 | 0.44 | 0.44 | 0.43 | 0.44 |
| 09/15/2019 | 0.43 | 0.44 | 0.43 | 0.43 |
| 09/16/2019 | 0.44 | 0.45 | 0.44 | 0.45 |
| 09/17/2019 | 0.45 | 0.45 | 0.45 | 0.45 |
| 09/18/2019 | 0.44 | 0.44 | 0.42 | 0.42 |
| 09/19/2019 | 0.42 | 0.43 | 0.42 | 0.43 |
| 09/22/2019 | 0.43 | 0.44 | 0.43 | 0.44 |
| 09/23/2019 | 0.44 | 0.44 | 0.43 | 0.43 |
| 09/24/2019 | 0.42 | 0.43 | 0.42 | 0.42 |
| 09/25/2019 | 0.43 | 0.43 | 0.42 | 0.43 |
| 09/26/2019 | 0.43 | 0.43 | 0.42 | 0.42 |
| 09/29/2019 | 0.42 | 0.42 | 0.42 | 0.42 |
| 09/30/2019 | 0.42 | 0.42 | 0.42 | 0.42 |
| 10/01/2019 | 0.43 | 0.43 | 0.42 | 0.43 |
| 10/02/2019 | 0.42 | 0.43 | 0.42 | 0.42 |
| 10/03/2019 | 0.42 | 0.43 | 0.42 | 0.43 |
| 10/06/2019 | 0.43 | 0.44 | 0.43 | 0.44 |
| 10/07/2019 | 0.43 | 0.43 | 0.43 | 0.43 |
| 10/08/2019 | 0.43 | 0.43 | 0.42 | 0.42 |
| 10/09/2019 | 0.42 | 0.42 | 0.42 | 0.42 |
| 10/10/2019 | 0.42 | 0.42 | 0.42 | 0.42 |
| 10/13/2019 | 0.43 | 0.43 | 0.41 | 0.42 |
| 10/14/2019 | 0.42 | 0.42 | 0.41 | 0.42 |
| 10/15/2019 | 0.41 | 0.41 | 0.4 | 0.4 |
| 10/16/2019 | 0.41 | 0.41 | 0.41 | 0.41 |
| 10/17/2019 | 0.41 | 0.42 | 0.41 | 0.42 |
| 10/20/2019 | 0.42 | 0.42 | 0.41 | 0.41 |
| 10/21/2019 | 0.41 | 0.42 | 0.41 | 0.42 |
| 10/22/2019 | 0.42 | 0.42 | 0.41 | 0.41 |
| 10/23/2019 | 0.42 | 0.43 | 0.42 | 0.43 |
| 10/24/2019 | 0.43 | 0.43 | 0.42 | 0.43 |
| 10/27/2019 | 0.43 | 0.43 | 0.43 | 0.43 |
| 10/29/2019 | 0.43 | 0.43 | 0.42 | 0.42 |
| 10/30/2019 | 0.42 | 0.42 | 0.41 | 0.41 |
| 10/31/2019 | 0.41 | 0.42 | 0.41 | 0.41 |
| 11/03/2019 | 0.42 | 0.42 | 0.41 | 0.42 |
| 11/04/2019 | 0.42 | 0.42 | 0.41 | 0.41 |
| 11/05/2019 | 0.42 | 0.42 | 0.42 | 0.42 |
| 11/06/2019 | 0.43 | 0.43 | 0.42 | 0.42 |
| 11/07/2019 | 0.41 | 0.41 | 0.41 | 0.41 |
| 11/10/2019 | 0.4 | 0.42 | 0.4 | 0.42 |
| 11/11/2019 | 0.42 | 0.43 | 0.41 | 0.43 |
| 11/12/2019 | 0.43 | 0.43 | 0.43 | 0.43 |
| 11/13/2019 | 0.43 | 0.43 | 0.43 | 0.43 |
| 11/14/2019 | 0.43 | 0.43 | 0.43 | 0.43 |
| 11/17/2019 | 0.43 | 0.43 | 0.42 | 0.42 |
| 11/18/2019 | 0.43 | 0.43 | 0.43 | 0.43 |
| 11/19/2019 | 0.43 | 0.43 | 0.42 | 0.42 |
| 11/20/2019 | 0.42 | 0.43 | 0.42 | 0.42 |
| 11/21/2019 | 0.43 | 0.43 | 0.43 | 0.43 |
| 11/24/2019 | 0.43 | 0.44 | 0.43 | 0.44 |
| 11/25/2019 | 0.45 | 0.48 | 0.45 | 0.48 |
| 11/26/2019 | 0.5 | 0.52 | 0.5 | 0.52 |
| 11/27/2019 | 0.53 | 0.57 | 0.53 | 0.57 |
| 11/28/2019 | 0.62 | 0.62 | 0.62 | 0.62 |
| 12/01/2019 | 0.66 | 0.68 | 0.66 | 0.68 |
| 12/02/2019 | 0.74 | 0.74 | 0.74 | 0.74 |
| 12/03/2019 | 0.77 | 0.77 | 0.7 | 0.7 |
| 12/04/2019 | 0.67 | 0.67 | 0.63 | 0.63 |
| 12/05/2019 | 0.63 | 0.65 | 0.63 | 0.65 |
| 12/08/2019 | 0.59 | 0.65 | 0.59 | 0.65 |
| 12/09/2019 | 0.64 | 0.65 | 0.64 | 0.64 |
| 12/10/2019 | 0.64 | 0.64 | 0.64 | 0.64 |
| 12/11/2019 | 0.64 | 0.64 | 0.64 | 0.64 |
| 12/12/2019 | 0.64 | 0.64 | 0.63 | 0.64 |
| 12/15/2019 | 0.64 | 0.64 | 0.61 | 0.61 |
| 12/16/2019 | 0.61 | 0.61 | 0.61 | 0.61 |
| 12/17/2019 | 0.63 | 0.65 | 0.63 | 0.65 |
| 12/18/2019 | 0.62 | 0.64 | 0.62 | 0.64 |
| 12/19/2019 | 0.64 | 0.64 | 0.63 | 0.63 |
| 12/22/2019 | 0.63 | 0.63 | 0.6 | 0.61 |
| 12/23/2019 | 0.64 | 0.64 | 0.63 | 0.64 |
| 12/24/2019 | 0.64 | 0.64 | 0.61 | 0.61 |
| 12/25/2019 | 0.63 | 0.63 | 0.56 | 0.61 |
| 12/26/2019 | 0.63 | 0.64 | 0.63 | 0.63 |
| 12/29/2019 | 0.64 | 0.64 | 0.62 | 0.63 |
| 12/30/2019 | 0.64 | 0.64 | 0.61 | 0.61 |