Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
EKİZ KİMYA SANAYİ VE TİCARET A.Ş. logo
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
Bid82.4
Ask83.2

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%
Overview
Technicals
Financial Statements
Comments
Archive

EKIZ: EKİZ KİMYA SANAYİ VE TİCARET A.Ş. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.1279
CLOSE 7.0911

Low

LOW 5.5

High

HIGH 16.98
DATEOPENHIGHLOWCLOSE
01/03/20217.137.137.057.05
01/04/20217.057.056.996.99
01/05/20216.996.996.966.96
01/06/20216.966.966.96.92
01/07/20216.926.926.826.85
01/10/20216.96.96.96.9
01/11/20216.957.156.957.15
01/12/20217.717.867.717.86
01/13/20218.378.377.367.36
01/14/20217.27.27.027.06
01/17/20217.57.767.57.76
01/18/20217.97.97.877.87
01/19/20217.878.287.878.27
01/20/20218.38.338.38.3
01/21/20218.288.287.857.85
01/24/20218.328.327.418.31
01/25/20218.258.258.18.1
01/26/20217.898.427.898.4
01/27/20218.48.48.148.14
01/28/20218.38.38.148.14
01/31/20218.228.738.228.73
02/01/20219.299.69.299.6
02/02/202110.5610.5610.5610.56
02/03/202111.6111.6111.6111.61
02/04/202112.7712.7712.7712.77
02/07/20211414.041414.04
02/08/202115.4415.4415.4415.44
02/09/202116.9816.9813.913.9
02/10/202112.5113.512.5113.1
02/11/202111.7911.7911.7911.79
02/14/202110.6210.6210.6210.62
02/15/20219.5610.699.5610.15
02/16/20219.769.769.149.14
02/17/20219.449.448.48.5
02/18/20218.868.868.78.8
02/21/20218.998.998.358.35
02/22/20218.38.37.728.01
02/23/20217.767.787.657.65
02/24/20217.218.417.218.41
02/25/20218.288.47.988.4
02/28/20218.598.597.568
03/01/20217.337.557.37.3
03/02/20217.037.277.037.27
03/03/20217.47.997.47.99
03/04/20217.87.997.87.8
03/07/20217.57.57.357.49
03/08/20217.37.37.27.2
03/09/20217.257.37.257.26
03/10/20217.457.497.37.3
03/11/20217.37.377.29
03/14/20217.157.157.157.15
03/15/20217.57.56.996.99
03/16/20217.067.066.556.85
03/17/20217.097.096.996.99
03/18/20216.4576.457
03/21/20216.36.56.36.3
03/22/20216.36.696.36.69
03/23/20216.997.096.696.71
03/24/20216.576.56.95
03/25/20216.86.986.566.98
03/28/20217.227.226.86.8
03/29/2021776.56.69
03/30/20216.926.926.66.89
03/31/20216.56.96.56.9
04/01/20216.916.916.66.89
04/04/20216.66.76.596.59
04/05/20216.596.596.586.59
04/06/20216.96.956.856.95
04/07/20216.876.87
04/08/202177.4177.41
04/11/20217.47.47.157.15
04/12/20216.96.96.556.74
04/13/20216.26.696.26.59
04/14/20216.66.76.66.6
04/15/20216.426.516.426.51
04/18/20215.996.55.996.2
04/19/20216.216.36.216.29
04/20/20216.76.76.36.5
04/21/20215.956.75.956.7
04/25/20216.557.376.557.37
04/26/20217.68.17.68.1
04/27/2021887.357.81
04/28/20217.57.57.17.31
04/29/20217.37.47.27.35
05/02/20217.857.857.87.8
05/03/20218.588.587.97.9
05/04/20217.8987.898
05/05/20218.118.298.118.25
05/06/20218.58.68.358.35
05/09/20218.28.27.527.52
05/10/20217.47.47.27.2
05/11/20217.197.277.197.27
05/16/20217.277.276.626.81
05/17/20216.756.766.696.69
05/19/20216.96.96.616.61
05/20/20216.616.616.56.55
05/23/20216.566.566.556.55
05/24/20216.66.66.356.35
05/25/20216.356.356.166.16
05/26/20216.256.446.256.44
05/27/20216.546.656.546.54
05/30/20216.256.256.196.19
05/31/20216.196.195.755.89
06/01/20215.7965.796
06/02/20216.086.126.086.12
06/03/20216.126.186.126.18
06/06/20216.186.486.186.48
06/07/20216.486.486.26.45
06/08/20216.456.66.456.6
06/09/20216.66.66.456.49
06/10/20216.496.496.216.27
06/13/20216.26.26.056.15
06/14/20216.16.15.936.03
06/15/20216.036.035.96.03
06/16/20216.026.026.026.02
06/17/20216.026.025.975.97
06/20/20215.975.975.935.93
06/21/20215.565.55.98
06/22/20215.915.985.915.98
06/23/20215.975.975.965.97
06/24/202166.0966.09
06/27/20215.986.55.986.49
06/28/20216.496.556.496.54
06/29/20216.546.96.546.84
06/30/20217.347.347.297.29
07/01/20217.197.196.86.95
07/04/20216.916.916.666.66
07/05/20216.586.96.586.89
07/06/20216.896.896.736.73
07/07/20216.816.816.756.8
07/08/20217.487.487.487.48
07/11/20218.228.228.228.22
07/12/20218.688.687.47.4
07/13/20217.0387.038
07/15/20217.57.57.417.49
07/18/20217.147.1477
07/25/20216.9676.967
07/26/20217.117.27.117.2
07/27/20217.037.036.936.93
07/28/2021776.756.75
07/29/20216.886.886.756.75
08/01/20216.756.756.666.75
08/02/20216.756.836.756.83
08/03/20216.926.986.926.98
08/04/20216.96.96.786.88
08/05/20216.946.946.786.8
08/08/20216.86.86.66.6
08/09/20216.727.016.726.91
08/10/20217.077.076.766.76
08/11/20216.766.766.616.63
08/12/20216.66.66.556.55
08/15/20216.556.66.556.6
08/16/20216.96.96.866.88
08/17/20216.766.776.716.71
08/18/20216.736.736.666.66
08/19/20216.666.666.66.6
08/22/20216.66.66.546.54
08/23/20216.756.756.26.3
08/24/20216.46.46.46.4
08/25/20216.546.546.096.09
08/26/20216.366.386.346.34
08/30/20216.56.56.396.39
08/31/20216.396.396.356.35
09/01/20216.46.496.46.4
09/02/20216.46.456.46.45
09/05/20216.456.456.456.45
09/06/20216.616.616.556.55
09/07/20216.456.456.456.45
09/08/20216.256.56.256.49
09/09/20216.496.66.496.6
09/12/20216.636.636.456.45
09/13/20216.346.376.346.37
09/14/20216.46.426.46.41
09/15/20216.46.46.196.19
09/16/20216.356.356.226.33
09/19/20216.356.356.026.02
09/20/20216.276.386.276.35
09/21/20216.346.346.266.26
09/22/20216.256.255.926.11
09/23/20216.086.16.086.1
09/26/20216.186.26.076.07
09/27/20216.076.1566
09/28/20216.126.125.825.82
09/29/20215.9565.956
09/30/202166.1166.1
10/03/20216.16.26.16.2
10/04/20216.26.26.176.17
10/05/20216.26.26.096.09
10/06/20216.116.116.116.11
10/07/20216.116.115.846.06
10/10/20216.16.16.056.07
10/11/20216.26.676.26.67
10/12/20216.686.686.256.39
10/13/20216.236.266.236.23
10/14/20216.086.26.086.1
10/17/20216.26.26.176.17
10/18/20216.176.176.056.05
10/19/20216.056.056.046.04
10/20/20216.036.035.996.02
10/21/20216.176.46.176.33
10/24/20216.336.336.16.15
10/25/20216.156.256.156.23
10/26/20216.256.256.176.17
10/27/20216.176.176.16.1
10/31/20216.16.16.056.05
11/01/20216.346.346.066.06
11/02/20216.16.15.995.99
11/03/20216.096.15.675.84
11/04/20215.996.175.996.17
11/07/20216.186.186.096.09
11/08/20216.076.075.985.99
11/09/20215.995.995.985.98
11/10/20215.985.985.945.94
11/11/20216.036.035.955.95
11/14/20215.955.965.945.96
11/15/20216.096.095.966
11/16/20216.096.096.046.04
11/17/20216.056.0566.01
11/18/20216.046.046.036.04
11/21/20216.066.136.066.13
11/22/20216.156.36.156.3
11/23/20216.36.486.36.45
11/24/20216.67.096.67.09
11/25/20217.77.77.167.58
11/28/20218.158.168.158.15
11/29/20218.798.798.768.76
11/30/20219.359.357.898.02
12/01/20218.028.027.687.68
12/02/20217.318.27.318.15
12/05/20217.897.897.657.8
12/06/20217.87.87.77.7
12/07/20217.77.77.587.58
12/08/20217.887.887.557.55
12/09/20217.557.557.337.49
12/12/20217.557.587.557.58
12/13/20217.587.587.497.49
12/14/20217.497.497.297.42
12/15/20217.317.317.137.13
12/16/20217.257.256.867
12/19/20216.856.856.696.69
12/20/20216.76.76.666.7
12/21/20216.86.86.786.78
12/22/20216.866.866.786.78
12/23/20216.817.296.817.29
12/26/20217.477.477.237.23
12/27/20217.347.346.746.94
12/28/20217.157.156.526.92
12/29/20217.047.046.897
12/30/2021776.856.85