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

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 27.8429

CLOSE 27.7311

Low

LOW 11.23

High

HIGH 62.8

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	19.35	19.5	19.35	19.5
01/02/2023	19.47	19.47	18.63	18.63
01/03/2023	18.59	18.59	16.77	17.05
01/04/2023	17.59	17.59	15.36	15.36
01/05/2023	15.52	16.89	15.52	16.89
01/08/2023	17.79	17.79	17.59	17.59
01/09/2023	18.24	19.34	18.24	19.34
01/10/2023	20.1	20.1	18	18
01/11/2023	17.98	18.57	17.98	18.44
01/12/2023	18.51	18.52	17.27	17.78
01/15/2023	18.55	18.55	18.08	18.55
01/16/2023	19.1	19.1	18.5	18.51
01/17/2023	18.93	18.93	18.37	18.37
01/18/2023	18.37	18.37	17.8	17.99
01/19/2023	18.05	18.64	18.05	18.64
01/22/2023	18.7	19	18.7	19
01/23/2023	18.22	18.5	18.22	18.3
01/24/2023	18.55	18.55	17.7	17.7
01/25/2023	17.64	17.64	17.55	17.55
01/26/2023	17.55	17.55	16.68	16.9
01/29/2023	16.75	17.5	16.75	17.5
01/30/2023	17.7	17.87	17.7	17.87
01/31/2023	18.25	19.65	18.25	19.65
02/01/2023	19.14	19.14	18.3	18.55
02/02/2023	19.5	19.6	19.48	19.48
02/05/2023	18.52	18.98	18.52	18.75
02/06/2023	18.85	18.85	16.88	16.88
02/14/2023	15.3	18.56	15.3	18.56
02/15/2023	18.02	18.05	17.08	18.05
02/16/2023	17.1	18.2	17.1	18.16
02/19/2023	18.6	18.6	18.1	18.1
02/20/2023	17.3	17.65	17.3	17.32
02/21/2023	17.88	17.88	16.22	16.7
02/22/2023	16.85	17.26	16.85	17.25
02/23/2023	17.4	17.4	17.15	17.15
02/26/2023	17.07	17.07	16.55	16.55
02/27/2023	16.93	18.2	16.93	18.2
02/28/2023	17.41	17.41	16.99	17.17
03/01/2023	16.98	16.98	16.5	16.76
03/02/2023	16.57	16.92	16.57	16.62
03/05/2023	16.62	16.62	16.62	16.62
03/06/2023	17.1	17.1	16.65	16.65
03/07/2023	16.8	17.35	16.8	17.35
03/08/2023	17.94	17.94	17.71	17.71
03/09/2023	17.01	17.01	17	17
03/12/2023	16.99	16.99	16.5	16.5
03/13/2023	16.5	16.5	15.77	15.9
03/14/2023	15.6	15.6	15.55	15.55
03/15/2023	15.29	15.9	15.29	15.9
03/16/2023	15.93	16.28	15.93	16
03/19/2023	15.8	15.8	14.7	14.97
03/20/2023	15.23	15.23	14.92	14.92
03/21/2023	15.19	15.19	14.99	15.05
03/22/2023	15.15	15.48	15.15	15.41
03/23/2023	15.02	15.4	15.02	15.4
03/26/2023	15.01	15.03	14.73	14.73
03/27/2023	15	15	14.12	14.2
03/28/2023	14.1	14.11	14.03	14.1
03/29/2023	14.3	14.3	13.45	13.78
03/30/2023	14.03	14.25	14.03	14.25
04/02/2023	13.77	14	13.77	14
04/03/2023	13.79	14	13.79	14
04/04/2023	14.12	14.2	14.12	14.16
04/05/2023	14.38	15	14.38	14.86
04/06/2023	14.86	15	14.86	15
04/09/2023	15	15	15	15
04/10/2023	14.9	14.9	14.63	14.63
04/11/2023	14.55	14.55	14.1	14.1
04/12/2023	14.1	14.8	14.1	14.78
04/13/2023	14.68	14.68	14.3	14.3
04/16/2023	14.01	14.4	14.01	14.2
04/17/2023	14.57	14.73	14.45	14.66
04/18/2023	14.8	14.8	14.3	14.3
04/19/2023	15.19	15.19	15.18	15.18
04/23/2023	15.18	15.18	14.69	14.7
04/24/2023	14.59	14.59	14.12	14.3
04/25/2023	14	14	13.8	14
04/26/2023	13.99	13.99	13.92	13.99
04/27/2023	14.01	14.1	13.99	13.99
05/01/2023	13.92	13.92	13.03	13.32
05/02/2023	13	13	12.06	12.15
05/03/2023	12.2	12.5	12.2	12.24
05/04/2023	12.2	12.2	11.64	11.69
05/07/2023	11.69	12.39	11.69	12.01
05/08/2023	12.35	12.35	11.94	11.94
05/09/2023	11.23	11.58	11.23	11.58
05/10/2023	11.61	12.5	11.61	12.26
05/11/2023	12.19	12.8	12.19	12.77
05/14/2023	12	12.45	11.95	11.95
05/15/2023	11.9	12.16	11.9	12.05
05/16/2023	12.05	12.79	12.05	12.2
05/17/2023	12.57	12.57	12.33	12.56
05/21/2023	12.58	12.58	12.06	12.4
05/22/2023	12.35	12.42	12.28	12.42
05/23/2023	12.29	12.56	12.29	12.56
05/24/2023	12.79	12.79	12.55	12.55
05/25/2023	12.45	12.45	12.02	12.42
05/28/2023	12.49	12.65	12.46	12.46
05/29/2023	12.3	12.6	12.3	12.49
05/30/2023	12.45	12.45	12.1	12.42
05/31/2023	12.5	12.75	12.5	12.75
06/01/2023	13.8	14.02	13.8	14.02
06/04/2023	15.42	15.42	15.42	15.42
06/05/2023	16.9	16.96	16.82	16.96
06/06/2023	16.96	17	16.96	16.96
06/07/2023	15.9	16.6	15.73	16.6
06/08/2023	16.49	16.49	15.75	16.15
06/11/2023	16	16.15	15.95	15.95
06/12/2023	15.5	15.5	15.08	15.5
06/13/2023	15.5	15.5	15.18	15.18
06/14/2023	15.2	15.75	15.2	15.75
06/15/2023	15.75	16.8	15.75	16.74
06/18/2023	16.29	16.29	15.7	15.7
06/19/2023	15.5	16.01	15.5	16
06/20/2023	16	16	15.57	15.57
06/21/2023	15.91	15.91	15.8	15.8
06/22/2023	16.09	16.09	16.08	16.08
06/25/2023	16.5	16.5	16.3	16.3
06/26/2023	16.03	16.1	16.03	16.1
07/02/2023	16.19	16.19	16.15	16.15
07/03/2023	16.15	16.15	16.15	16.15
07/04/2023	16.5	16.5	16.4	16.5
07/05/2023	16.86	17.25	16.86	17.25
07/06/2023	17.69	17.69	17.69	17.69
07/09/2023	18.15	18.35	18.15	18.3
07/10/2023	18.55	20.12	18.55	20.12
07/11/2023	22.12	22.12	22.12	22.12
07/12/2023	23.56	23.56	23.48	23.48
07/13/2023	23	23	22.02	22.02
07/16/2023	22.06	22.06	22.06	22.06
07/17/2023	23.14	24.06	23.14	24.06
07/18/2023	24.06	25.32	24.06	25.32
07/19/2023	26	26	26	26
07/20/2023	26	26	23.4	23.46
07/23/2023	23.62	23.92	23.62	23.92
07/24/2023	24.42	24.86	24.42	24.86
07/25/2023	24.9	24.9	24.18	24.18
07/26/2023	23	23.94	23	23.94
07/27/2023	25	26.1	25	26.1
07/30/2023	26.1	26.1	25.16	25.16
07/31/2023	25.4	25.4	24.06	24.06
08/01/2023	24.06	24.06	23.72	23.72
08/02/2023	23.84	24.96	23.84	24.96
08/03/2023	24.96	24.96	23.64	24
08/06/2023	24	24	23.56	23.8
08/07/2023	26.18	26.18	26.18	26.18
08/08/2023	25.38	27	25.38	27
08/09/2023	29.68	29.68	29.62	29.62
08/10/2023	29.64	29.64	29	29
08/13/2023	29	29.52	29	29.52
08/14/2023	30.02	31.96	30.02	31.96
08/15/2023	32	34.64	32	34.64
08/16/2023	35.6	37.6	35.6	37.6
08/17/2023	38.36	39.5	38.36	39.5
08/20/2023	39	39	39	39
08/21/2023	39	39	36.46	36.46
08/22/2023	34	34	33.78	34
08/23/2023	34.1	36	34.1	35.5
08/24/2023	34.48	34.48	32.88	32.88
08/27/2023	32.88	33.8	32.88	33.8
08/28/2023	34.78	36.36	34.78	36.36
08/30/2023	36.36	38.98	36.36	38.9
08/31/2023	38.92	39.16	38.92	39
09/03/2023	39	42	39	42
09/04/2023	45.5	45.5	41.88	41.88
09/05/2023	38.84	43	38.84	43
09/06/2023	42.98	42.98	40.9	40.9
09/07/2023	40.8	40.8	36.82	37.92
09/10/2023	37.86	37.86	35.32	35.32
09/11/2023	35.32	36	35.3	36
09/12/2023	36.96	37.86	36.14	36.14
09/13/2023	36	36	35	35.5
09/14/2023	36	37.68	36	37.6
09/17/2023	38.48	38.48	34.9	34.9
09/18/2023	34.9	34.9	34.8	34.8
09/19/2023	34.8	35.1	34.8	34.9
09/20/2023	35.96	38.28	35.96	38.28
09/21/2023	38.5	38.5	38.4	38.4
09/24/2023	39.56	39.6	39.56	39.6
09/25/2023	40.02	43	40.02	42.8
09/26/2023	42.76	42.76	38.52	38.7
09/27/2023	41.4	41.4	39	39
09/28/2023	39	39	36.2	37.28
10/01/2023	39.88	39.88	39	39
10/02/2023	39.38	39.38	38.8	38.8
10/03/2023	38.5	38.5	38.5	38.5
10/04/2023	37.7	37.7	37.34	37.34
10/05/2023	37.44	37.44	37.42	37.44
10/08/2023	35.94	36.62	35.94	36
10/09/2023	36	36.42	36	36.42
10/10/2023	34.16	37	34.16	36.98
10/11/2023	37.9	37.9	35.6	36.66
10/12/2023	37.02	37.02	35.22	36.44
10/15/2023	36.44	36.44	35	35
10/16/2023	38.5	38.5	38.24	38.24
10/17/2023	37.2	39.06	37.2	39.06
10/18/2023	40.2	41	40.2	40.42
10/19/2023	40	40	38.14	38.22
10/22/2023	39.98	41	39.98	41
10/23/2023	45.1	45.1	45.1	45.1
10/24/2023	49.6	49.6	49.6	49.6
10/25/2023	52.9	52.9	50.9	51.5
10/26/2023	56	56	55.2	55.6
10/29/2023	55.6	55.6	55.25	55.25
10/30/2023	53	53	49.74	49.74
10/31/2023	54.7	54.7	54.7	54.7
11/01/2023	54.7	54.7	54	54
11/02/2023	55.9	59.4	55.9	59.4
11/05/2023	59.5	62.8	59.5	62.65
11/06/2023	62.7	62.7	59.65	59.65
11/07/2023	59.65	59.65	56.5	57.75
11/08/2023	57	57	57	57
11/09/2023	57.1	60.35	57.1	60.35
11/12/2023	60.35	60.35	57	57
11/13/2023	57	57	51.35	51.35
11/14/2023	52.55	52.55	52	52
11/15/2023	49.56	54	49.56	54
11/16/2023	57.85	57.85	55.95	56
11/19/2023	53.15	56	53.15	55
11/20/2023	57	57	55	55
11/21/2023	54	55.65	52.4	55.65
11/22/2023	57	57	53.3	54
11/23/2023	51.2	54.1	51.2	54.1
11/26/2023	54.1	54.1	52	52.3
11/27/2023	52.5	52.5	48.5	48.5
11/28/2023	49.2	49.2	48.4	48.4
11/29/2023	48.7	49	48.5	49
11/30/2023	49	49	46.64	46.86
12/03/2023	45.02	46	45.02	46
12/04/2023	47.98	47.98	46.2	46.2
12/05/2023	45.5	45.5	42.02	42.5
12/06/2023	44	44	43.06	44
12/07/2023	47.16	48.4	45.88	47.74
12/10/2023	47.7	50.8	47.7	49.48
12/11/2023	46.28	54.4	44.54	54.4
12/12/2023	51.15	51.15	48.96	48.96
12/13/2023	49.02	51.8	49	51.5
12/14/2023	52.55	52.55	50.05	50.1
12/17/2023	50.1	50.1	46.16	46.3
12/18/2023	46.7	46.7	45.4	45.4
12/19/2023	45.4	45.4	43.5	43.5
12/20/2023	44.56	44.8	44.56	44.8
12/21/2023	44.8	44.8	42.54	42.76
12/24/2023	42.76	42.76	38.5	38.5
12/25/2023	38.5	38.5	35.9	38.5
12/26/2023	38.4	38.4	38.4	38.4
12/27/2023	38.4	38.5	38.4	38.5
12/28/2023	38	38.12	37.98	38.12

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

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

2023 Historical Chart

Average

Low

High