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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.8097
CLOSE 9.775

Low

LOW 5.61

High

HIGH 21.96
DATEOPENHIGHLOWCLOSE
01/02/20226.96.96.796.8
01/03/20226.726.726.716.71
01/04/20227.317.347.317.34
01/05/20227.247.246.96.9
01/06/20226.967.156.967.15
01/09/20227.157.157.097.09
01/10/20226.9476.947
01/11/20227.167.167.027.02
01/12/20227.17.157.17.12
01/13/20227.17.16.947.04
01/16/20227.147.146.96.9
01/17/20226.96.96.86.8
01/18/20226.87.076.87.07
01/19/20227.57.777.57.77
01/20/20228.548.547.17.5
01/23/20227.277.276.856.85
01/24/20226.976.97
01/25/20227.017.016.796.79
01/26/20226.776.866.776.86
01/27/20226.956.956.66.79
01/30/20226.836.976.836.96
01/31/20226.996.996.96.9
02/01/20226.946.946.816.81
02/02/20226.86.816.756.75
02/03/20226.776.786.756.78
02/06/20226.656.936.656.75
02/07/20226.776.86.656.65
02/08/20226.86.86.756.75
02/09/20226.856.856.76.7
02/10/20226.746.746.566.56
02/13/20226.566.566.166.4
02/14/20226.56.86.56.65
02/15/20226.96.96.586.58
02/16/20227.187.186.96.9
02/17/20226.756.826.756.82
02/20/20226.826.826.556.55
02/21/20226.556.556.526.53
02/22/20226.646.686.646.66
02/23/20226.46.466
02/24/20226.66.66.476.52
02/27/20226.126.476.126.47
02/28/20226.56.596.56.5
03/01/20226.56.76.56.52
03/02/20226.46.66.46.5
03/03/20226.586.586.46.49
03/06/20227.137.137.137.13
03/07/20227.697.696.66.6
03/08/20226.576.856.576.57
03/09/20226.546.636.56.63
03/10/20226.66.66.586.58
03/13/20226.586.946.586.7
03/14/20226.716.716.616.61
03/15/20226.56.646.56.64
03/16/20226.46.796.46.78
03/17/20226.776.846.66.6
03/20/20226.626.626.66.6
03/21/20226.66.656.586.58
03/22/20226.556.596.556.59
03/23/20226.586.586.536.58
03/24/20226.56.566.56.56
03/27/20226.566.566.416.49
03/28/20226.476.476.396.39
03/29/20226.416.416.416.41
03/30/20226.56.56.316.38
03/31/20226.376.486.376.41
04/03/20226.46.46.396.39
04/04/20227.027.026.686.68
04/05/20226.786.786.686.68
04/06/20226.686.686.56.55
04/07/20226.556.566.556.56
04/10/20226.56.626.56.53
04/11/20226.456.56.456.5
04/12/20226.46.56.46.46
04/13/20226.466.466.36.44
04/14/20226.396.56.396.5
04/17/20226.636.636.396.47
04/18/20226.416.446.416.44
04/19/20226.496.496.486.48
04/20/20226.56.556.56.55
04/21/20226.596.596.516.51
04/24/20226.56.56.396.39
04/25/20226.396.456.096.27
04/26/20226.016.726.016.72
04/27/20227.227.226.616.63
04/28/20226.636.86.596.8
05/04/20226.976.976.926.96
05/05/20226.66.76.66.7
05/08/20226.76.76.456.45
05/09/20226.546.546.486.5
05/10/20226.696.696.46.4
05/11/20226.46.46.316.4
05/12/20226.56.56.46.4
05/15/20226.396.46.386.4
05/16/20226.46.416.326.32
05/17/20226.496.496.356.35
05/19/20226.346.346.156.2
05/22/20226.256.256.186.18
05/23/20226.256.266.256.25
05/24/20226.36.36.256.25
05/25/20226.256.476.256.47
05/26/20226.646.646.456.45
05/29/20226.516.516.36.3
05/30/20226.316.56.316.32
05/31/20226.416.416.326.36
06/01/20226.366.366.316.31
06/02/20226.316.316.116.27
06/05/20226.276.276.276.27
06/06/20226.276.276.246.24
06/07/20226.46.46.186.18
06/08/20226.146.426.026.42
06/09/20226.366.366.296.29
06/12/20226.386.386.166.17
06/13/20226.266.266.176.17
06/14/20226.256.256.196.19
06/15/20226.296.296.266.26
06/16/20226.266.266.226.22
06/19/20226.26.26.156.15
06/20/20226.156.156.16.1
06/21/20226.096.096.066.06
06/22/20226.056.056.046.04
06/23/20226.066.126.066.12
06/26/20226.126.36.126.3
06/27/20226.36.36.26.2
06/28/20226.166.166.026.02
06/29/20225.936.025.616.02
06/30/20225.96.265.96.26
07/03/20226.266.266.196.19
07/04/20226.26.266.01
07/05/20226.016.16.016.1
07/06/20226.186.216.16.1
07/07/20226.246.245.665.66
07/12/2022665.95.9
07/13/20226.016.015.965.96
07/17/20226.076.075.765.9
07/18/20225.915.915.95.9
07/19/20225.95.95.95.9
07/20/20225.996.075.996.07
07/21/20226.076.096.076.09
07/24/20226.096.096.066.06
07/25/20226.056.0566
07/26/20225.996.075.996.07
07/27/20226.116.116.116.11
07/28/20226.156.156.146.14
07/31/20226.296.756.296.75
08/01/2022776.276.27
08/02/20226.26.436.166.43
08/03/2022776.456.45
08/04/20226.796.796.556.74
08/07/20226.937.396.937.39
08/08/20227.57.57.177.17
08/09/202277.1777.05
08/10/20227.127.127.127.12
08/11/20227.117.57.117.49
08/14/202288.2388.23
08/15/20229.059.059.059.05
08/16/20228.958.958.268.5
08/17/20229.19.359.19.35
08/18/20229.9510.289.9510.28
08/21/202210.910.9510.910.9
08/22/202210.5510.5510.510.55
08/23/202210.6410.649.59.5
08/24/20229.4910.459.4910.45
08/25/202210.411.210.410.98
08/28/202210.910.910.210.2
08/30/202210.21110.210.85
08/31/202210.9510.9510.3510.35
09/01/202210.210.29.99.9
09/04/20229.69.99.69.9
09/05/202210.410.41010
09/06/202210109.599.59
09/07/20229.59.59.59.5
09/08/20229.52109.529.86
09/11/20229.89.89.59.5
09/12/20229.59.59.229.22
09/13/20229.269.2699
09/14/2022998.78.7
09/15/20228.4198.419
09/18/20229.289.99.289.9
09/19/20221010.211010.2
09/20/202210.61110.611
09/21/202211.511.711.511.68
09/22/202211.7511.9111.7511.88
09/25/202211.8511.8511.5711.57
09/26/202211.2111.31111.3
09/27/202211.311.9711.311.95
09/28/202212.7213.1412.7213.14
09/29/202213.9914.4513.9914.45
10/02/202215.415.615.0415.04
10/03/202213.9913.9913.5413.54
10/04/202213.5414.8913.5414.89
10/05/202214.3814.3813.4113.41
10/06/202212.981312.4212.99
10/09/202212.911412.9113.81
10/10/202213.713.71313
10/11/202212.913.4412.913.44
10/12/202213.9514.2413.9514.24
10/13/202214.8914.9114.6514.65
10/16/202214.8514.8513.614.2
10/17/202214.414.414.214.2
10/18/202213.7513.7513.4813.48
10/19/202213.5113.5513.5113.55
10/20/202213.5513.7213.5513.72
10/23/202213.913.913.7213.72
10/24/202213.7113.7112.7513.13
10/25/202213.1313.131313
10/26/202214.314.314.314.3
10/27/202215.7315.7315.7315.73
10/30/202215.7517.2915.7517.2
10/31/202218.8718.8718.518.5
11/01/202218.3918.3917.8517.85
11/02/202218.0218.418.0218.4
11/03/202218.932018.9320
11/06/202220.82120.3820.38
11/07/202219.0719.7619.0719.76
11/08/202219.7619.7618.1518.15
11/09/2022181817.5117.81
11/10/202217.8117.8217.7417.74
11/13/20221717.191717.19
11/14/202217.6617.6617.2417.24
11/15/202217.2417.241717
11/16/202216.9916.9915.8216.4
11/17/202215.5717.415.5717.4
11/20/20221818.031818
11/21/20221818.0117.517.5
11/22/202217.7917.791717
11/23/2022171716.8716.87
11/24/202216.8717.116.7717.1
11/27/202217.6917.6917.6917.69
11/28/202218181818
11/29/202218.2219.1118.2219.11
11/30/202220.521.0220.521.02
12/01/202221.9621.9618.9920.24
12/04/202220.2420.2420.220.2
12/05/202220.1820.1818.3719
12/06/202219.1519.319.1519.18
12/07/202219.5119.5119.3919.39
12/08/202219.419.41919.02
12/11/20221919.031919.03
12/12/202218.9719.3818.9719.38
12/13/202219.519.518.4218.42
12/14/202218.5118.918.5118.89
12/15/202219.12019.120
12/18/2022202019.3119.31
12/19/202219.3119.3119.1719.17
12/20/202219.2819.2819.0519.12
12/21/202219.419.419.319.3
12/22/202219.219.218.9818.98
12/25/202218.9819.1518.9819.15
12/26/202219.219.218.2418.97
12/27/202219.119.118.9718.97
12/28/202218.2218.9918.2218.99
12/29/202219.219.319.219.3