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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 72.7122
CLOSE 72.6133
Low
LOW 45.6
High
HIGH 160
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 56.7 | 56.7 | 56.4 | 56.4 |
| 01/02/2025 | 56.4 | 56.5 | 56.4 | 56.5 |
| 01/05/2025 | 57.3 | 57.3 | 54.2 | 56 |
| 01/06/2025 | 55.75 | 55.75 | 55.7 | 55.7 |
| 01/07/2025 | 55.55 | 55.55 | 55.25 | 55.3 |
| 01/08/2025 | 55.3 | 56.5 | 55.3 | 56.5 |
| 01/09/2025 | 55.95 | 55.95 | 55.85 | 55.85 |
| 01/12/2025 | 55.1 | 55.1 | 54.05 | 54.2 |
| 01/13/2025 | 54.2 | 54.2 | 52.65 | 52.65 |
| 01/14/2025 | 53.45 | 53.45 | 53.25 | 53.25 |
| 01/15/2025 | 54 | 55 | 50.6 | 54.4 |
| 01/16/2025 | 54.4 | 55.8 | 54.4 | 55 |
| 01/19/2025 | 54.8 | 54.8 | 54.7 | 54.7 |
| 01/20/2025 | 56.45 | 56.45 | 54 | 54 |
| 01/21/2025 | 53.75 | 54.3 | 53.7 | 54.3 |
| 01/22/2025 | 53.9 | 54.3 | 53 | 54.3 |
| 01/23/2025 | 53.65 | 55 | 53.15 | 53.5 |
| 01/26/2025 | 53 | 53 | 51.1 | 52.2 |
| 01/27/2025 | 51.95 | 51.95 | 51.4 | 51.4 |
| 01/28/2025 | 51.25 | 52 | 51.25 | 51.55 |
| 01/29/2025 | 51.55 | 51.55 | 51.35 | 51.35 |
| 01/30/2025 | 51.35 | 52.5 | 51.35 | 52.5 |
| 02/02/2025 | 52.5 | 52.5 | 50.6 | 50.6 |
| 02/03/2025 | 51 | 51.05 | 50.55 | 50.55 |
| 02/04/2025 | 50.5 | 50.5 | 48.6 | 49.08 |
| 02/05/2025 | 49.08 | 50 | 48.08 | 49.98 |
| 02/06/2025 | 48.88 | 49.3 | 48.8 | 49.3 |
| 02/09/2025 | 49 | 49.88 | 49 | 49 |
| 02/10/2025 | 49.5 | 49.5 | 49.5 | 49.5 |
| 02/11/2025 | 53 | 53 | 52.5 | 52.5 |
| 02/12/2025 | 51.5 | 51.5 | 51.05 | 51.2 |
| 02/13/2025 | 52.7 | 52.7 | 52.2 | 52.2 |
| 02/16/2025 | 52.2 | 52.2 | 52.1 | 52.1 |
| 02/17/2025 | 51.5 | 51.5 | 50 | 50 |
| 02/18/2025 | 50.5 | 50.5 | 50 | 50 |
| 02/19/2025 | 50.4 | 50.4 | 49.5 | 49.5 |
| 02/20/2025 | 52.25 | 52.25 | 48.18 | 48.18 |
| 02/23/2025 | 49.4 | 49.4 | 48.18 | 49 |
| 02/24/2025 | 50 | 50 | 46.6 | 47.12 |
| 02/25/2025 | 49.4 | 49.4 | 45.6 | 48 |
| 02/26/2025 | 47.68 | 48.28 | 47.68 | 48.28 |
| 02/27/2025 | 47.92 | 50.05 | 47.92 | 50 |
| 03/02/2025 | 51 | 55 | 51 | 55 |
| 03/03/2025 | 60.45 | 60.45 | 57 | 57 |
| 03/04/2025 | 57 | 57.1 | 57 | 57.1 |
| 03/05/2025 | 58 | 62.8 | 58 | 62.75 |
| 03/06/2025 | 62.75 | 62.8 | 62.75 | 62.8 |
| 03/09/2025 | 65 | 65 | 64.85 | 64.85 |
| 03/10/2025 | 64.85 | 64.85 | 64.55 | 64.55 |
| 03/11/2025 | 64.4 | 64.4 | 60.6 | 60.6 |
| 03/12/2025 | 60.6 | 61.5 | 60.6 | 61.5 |
| 03/13/2025 | 61.25 | 61.25 | 60 | 61 |
| 03/16/2025 | 59.15 | 59.15 | 58.8 | 58.8 |
| 03/17/2025 | 58.8 | 58.8 | 57 | 57 |
| 03/18/2025 | 55.05 | 55.05 | 51.3 | 51.3 |
| 03/19/2025 | 51.5 | 53.25 | 51.5 | 52.25 |
| 03/20/2025 | 52.2 | 52.2 | 48.5 | 50.45 |
| 03/23/2025 | 54 | 54 | 50.45 | 51.95 |
| 03/24/2025 | 53.5 | 57.05 | 53.5 | 55.95 |
| 03/25/2025 | 55.3 | 55.3 | 52.6 | 53.75 |
| 03/26/2025 | 53.25 | 55 | 53.25 | 54 |
| 03/27/2025 | 56.45 | 56.45 | 53.7 | 55.25 |
| 04/01/2025 | 53.5 | 54.95 | 53.5 | 54.85 |
| 04/02/2025 | 54.5 | 54.5 | 52.9 | 52.9 |
| 04/03/2025 | 52.9 | 58.15 | 52.9 | 58.15 |
| 04/06/2025 | 58.05 | 58.15 | 58.05 | 58.1 |
| 04/07/2025 | 58.35 | 63.5 | 58.35 | 63.5 |
| 04/08/2025 | 63.65 | 63.65 | 60.85 | 60.85 |
| 04/09/2025 | 63.9 | 64.75 | 61.6 | 61.6 |
| 04/10/2025 | 65 | 65 | 61.25 | 61.85 |
| 04/13/2025 | 62 | 64.8 | 62 | 64.8 |
| 04/14/2025 | 67.45 | 68.9 | 67.45 | 68.9 |
| 04/15/2025 | 68.85 | 68.85 | 66.1 | 66.1 |
| 04/16/2025 | 63 | 66.95 | 63 | 66.95 |
| 04/17/2025 | 67.35 | 67.5 | 67.35 | 67.4 |
| 04/20/2025 | 67.4 | 67.4 | 65 | 65.05 |
| 04/21/2025 | 65.55 | 65.55 | 62.05 | 62.05 |
| 04/23/2025 | 62.1 | 62.1 | 58.35 | 60.65 |
| 04/24/2025 | 61 | 64 | 61 | 63.9 |
| 04/27/2025 | 63.9 | 63.9 | 62.65 | 62.65 |
| 04/28/2025 | 61.5 | 62.5 | 61.5 | 62.5 |
| 04/29/2025 | 63.3 | 63.3 | 61.85 | 62.5 |
| 05/01/2025 | 59.55 | 59.6 | 59.45 | 59.6 |
| 05/04/2025 | 62.95 | 62.95 | 62.15 | 62.45 |
| 05/05/2025 | 62.5 | 62.5 | 61 | 61 |
| 05/06/2025 | 60.8 | 60.8 | 59.2 | 59.2 |
| 05/07/2025 | 60 | 60 | 59 | 59 |
| 05/08/2025 | 59 | 59 | 56.6 | 58.7 |
| 05/11/2025 | 58.7 | 58.7 | 58.5 | 58.5 |
| 05/12/2025 | 56.95 | 57.1 | 56.95 | 57.1 |
| 05/13/2025 | 58.9 | 58.9 | 56.05 | 57.3 |
| 05/14/2025 | 57.3 | 59 | 57.3 | 58.75 |
| 05/15/2025 | 56.25 | 58.5 | 56.25 | 58.1 |
| 05/19/2025 | 58.7 | 58.7 | 56.85 | 56.85 |
| 05/20/2025 | 57.2 | 57.2 | 56.5 | 56.5 |
| 05/21/2025 | 56.5 | 57 | 56.5 | 56.75 |
| 05/22/2025 | 57.8 | 57.8 | 57.2 | 57.7 |
| 05/25/2025 | 57.2 | 57.65 | 56.6 | 56.95 |
| 05/26/2025 | 56.95 | 56.95 | 54.65 | 55.4 |
| 05/27/2025 | 55.4 | 55.4 | 54 | 54 |
| 05/28/2025 | 53.9 | 53.9 | 53.2 | 53.2 |
| 05/29/2025 | 54.05 | 54.05 | 52.7 | 52.7 |
| 06/01/2025 | 52.3 | 52.3 | 50.3 | 52.3 |
| 06/02/2025 | 52.6 | 52.6 | 52.5 | 52.6 |
| 06/03/2025 | 52.6 | 52.75 | 50.3 | 52.75 |
| 06/04/2025 | 55 | 58 | 55 | 58 |
| 06/09/2025 | 59.65 | 59.65 | 59 | 59.3 |
| 06/10/2025 | 59 | 61.05 | 59 | 61.05 |
| 06/11/2025 | 61.4 | 61.4 | 59.55 | 59.55 |
| 06/12/2025 | 57.65 | 57.65 | 54.1 | 54.2 |
| 06/15/2025 | 55 | 55.55 | 55 | 55.05 |
| 06/16/2025 | 55.05 | 55.05 | 51.2 | 52.2 |
| 06/17/2025 | 52.75 | 54.1 | 52.75 | 54 |
| 06/18/2025 | 55.05 | 57 | 55.05 | 56.95 |
| 06/19/2025 | 56.95 | 57 | 55.35 | 56.85 |
| 06/22/2025 | 56.75 | 56.75 | 53.7 | 55 |
| 06/23/2025 | 54.75 | 55.05 | 54.75 | 55 |
| 06/24/2025 | 55 | 57.4 | 54.85 | 57 |
| 06/25/2025 | 56.2 | 56.2 | 54.3 | 55.5 |
| 06/26/2025 | 54.1 | 54.9 | 53.5 | 54.9 |
| 06/29/2025 | 54.9 | 54.9 | 54 | 54.6 |
| 06/30/2025 | 54.6 | 54.9 | 54.05 | 54.05 |
| 07/01/2025 | 54.2 | 54.2 | 53.95 | 53.95 |
| 07/02/2025 | 54.25 | 54.3 | 54.2 | 54.25 |
| 07/03/2025 | 54.95 | 54.95 | 54.6 | 54.6 |
| 07/06/2025 | 54.95 | 54.95 | 54.9 | 54.95 |
| 07/07/2025 | 55.75 | 55.75 | 54.8 | 54.95 |
| 07/08/2025 | 55 | 55 | 54.6 | 54.6 |
| 07/09/2025 | 54 | 54.35 | 52.3 | 53.1 |
| 07/10/2025 | 54 | 54 | 53.1 | 53.95 |
| 07/13/2025 | 53.1 | 56 | 53.1 | 56 |
| 07/15/2025 | 55.2 | 55.2 | 53 | 53.65 |
| 07/16/2025 | 54.15 | 54.15 | 53.65 | 54 |
| 07/17/2025 | 54 | 54 | 54 | 54 |
| 07/20/2025 | 53.95 | 56.3 | 53.95 | 56.3 |
| 07/21/2025 | 56 | 56.5 | 56 | 56.5 |
| 07/22/2025 | 56.5 | 57.55 | 56.5 | 57.55 |
| 07/23/2025 | 58.5 | 59 | 58.5 | 59 |
| 07/24/2025 | 59.45 | 59.45 | 59 | 59 |
| 07/27/2025 | 59.5 | 60 | 59.5 | 59.95 |
| 07/28/2025 | 61 | 64 | 61 | 63 |
| 07/29/2025 | 62.5 | 62.5 | 60.5 | 61.35 |
| 07/30/2025 | 61.35 | 61.35 | 60 | 60.25 |
| 07/31/2025 | 61.15 | 61.15 | 61.15 | 61.15 |
| 08/03/2025 | 62 | 62 | 59.25 | 59.95 |
| 08/04/2025 | 60.8 | 62.8 | 60.8 | 62.35 |
| 08/05/2025 | 62 | 62.05 | 61.5 | 61.5 |
| 08/06/2025 | 62.55 | 67.6 | 62.55 | 67.6 |
| 08/07/2025 | 72.35 | 74.35 | 72.35 | 74.35 |
| 08/10/2025 | 74.4 | 81.75 | 74.4 | 81.7 |
| 08/11/2025 | 73.55 | 73.55 | 73.55 | 73.55 |
| 08/12/2025 | 80 | 80 | 73.75 | 73.75 |
| 08/13/2025 | 73.6 | 73.6 | 68.15 | 68.15 |
| 08/14/2025 | 69.75 | 71.55 | 69.75 | 71.5 |
| 08/17/2025 | 71.7 | 73.5 | 71.7 | 73.5 |
| 08/18/2025 | 74.8 | 75.75 | 74.8 | 75.75 |
| 08/19/2025 | 75.75 | 79 | 75.75 | 79 |
| 08/20/2025 | 79.8 | 79.85 | 76.05 | 76.05 |
| 08/21/2025 | 75.95 | 75.95 | 75.15 | 75.2 |
| 08/24/2025 | 75.15 | 75.15 | 75 | 75 |
| 08/25/2025 | 73 | 74 | 73 | 73 |
| 08/26/2025 | 70.6 | 80.3 | 70.6 | 78 |
| 08/27/2025 | 75.9 | 75.9 | 75.75 | 75.75 |
| 08/28/2025 | 74.95 | 79.95 | 74.95 | 79.7 |
| 08/31/2025 | 79.2 | 80 | 79.2 | 79.9 |
| 09/01/2025 | 79.9 | 79.9 | 77.7 | 77.7 |
| 09/02/2025 | 78.35 | 78.5 | 76.65 | 78.5 |
| 09/03/2025 | 84 | 86 | 84 | 85.45 |
| 09/04/2025 | 81.35 | 84 | 81.35 | 84 |
| 09/07/2025 | 82.1 | 92.4 | 82.1 | 92.4 |
| 09/08/2025 | 101.6 | 101.6 | 101.6 | 101.6 |
| 09/09/2025 | 111.7 | 111.7 | 110 | 111.7 |
| 09/10/2025 | 119.9 | 122.8 | 119.9 | 122.8 |
| 09/11/2025 | 127.3 | 127.3 | 123 | 123 |
| 09/14/2025 | 119.5 | 124 | 119.5 | 124 |
| 09/15/2025 | 111.6 | 116.2 | 111.6 | 113.6 |
| 09/16/2025 | 113 | 113 | 105.8 | 105.8 |
| 09/17/2025 | 103.7 | 106.2 | 103.7 | 106.2 |
| 09/18/2025 | 116.5 | 116.5 | 115.5 | 115.5 |
| 09/21/2025 | 116.2 | 116.2 | 107.7 | 107.7 |
| 09/22/2025 | 105 | 105 | 98.6 | 102.5 |
| 09/23/2025 | 102.5 | 102.5 | 100 | 100 |
| 09/24/2025 | 100 | 100 | 99.9 | 99.9 |
| 09/25/2025 | 101 | 101 | 99.95 | 99.95 |
| 09/28/2025 | 99 | 99 | 90 | 92.5 |
| 09/29/2025 | 92.5 | 92.5 | 87.8 | 87.8 |
| 09/30/2025 | 85 | 87.05 | 85 | 87.05 |
| 10/01/2025 | 89.05 | 95.7 | 89.05 | 95.7 |
| 10/02/2025 | 96.7 | 102 | 96.7 | 101.9 |
| 10/05/2025 | 104 | 104 | 101 | 101 |
| 10/06/2025 | 99 | 99 | 95 | 96.55 |
| 10/07/2025 | 95.85 | 95.85 | 92.75 | 92.75 |
| 10/08/2025 | 92.8 | 95 | 92.8 | 95 |
| 10/09/2025 | 95 | 95 | 93 | 93 |
| 10/12/2025 | 93 | 93 | 89.5 | 89.5 |
| 10/13/2025 | 89.3 | 89.3 | 88 | 88 |
| 10/14/2025 | 88 | 88 | 85.8 | 87.1 |
| 10/15/2025 | 86.75 | 86.75 | 85.1 | 85.1 |
| 10/16/2025 | 84.75 | 85.1 | 84.7 | 85.1 |
| 10/19/2025 | 84.75 | 85 | 84.5 | 85 |
| 10/20/2025 | 85 | 85 | 84.85 | 85 |
| 10/21/2025 | 85.5 | 85.5 | 83.95 | 83.95 |
| 10/22/2025 | 84 | 88 | 79.3 | 88 |
| 10/23/2025 | 88.9 | 93.25 | 88.9 | 93.25 |
| 10/26/2025 | 88.75 | 95.05 | 88.75 | 94 |
| 10/27/2025 | 94.95 | 94.95 | 88.5 | 89.1 |
| 10/29/2025 | 90.2 | 91.5 | 89.35 | 89.35 |
| 10/30/2025 | 89.5 | 90.5 | 84.35 | 86.65 |
| 11/02/2025 | 87.6 | 88.5 | 87.6 | 87.8 |
| 11/03/2025 | 87.8 | 87.8 | 85 | 85 |
| 11/04/2025 | 92.8 | 92.8 | 87.4 | 87.4 |
| 11/05/2025 | 87.4 | 87.4 | 86.8 | 86.8 |
| 11/06/2025 | 86.8 | 90 | 86.8 | 90 |
| 11/09/2025 | 91.65 | 91.65 | 87.2 | 87.2 |
| 11/10/2025 | 86 | 86.55 | 84 | 84 |
| 11/11/2025 | 85 | 85 | 82.6 | 82.6 |
| 11/12/2025 | 86 | 86 | 83.1 | 83.1 |
| 11/13/2025 | 83.1 | 83.1 | 82.65 | 82.65 |
| 11/16/2025 | 82.65 | 83.5 | 82.65 | 83.5 |
| 11/17/2025 | 86.5 | 86.5 | 81.55 | 82.15 |
| 11/18/2025 | 83 | 85 | 82.5 | 82.5 |
| 11/19/2025 | 84.9 | 84.9 | 83.9 | 83.9 |
| 11/20/2025 | 82.3 | 84 | 82.3 | 83.9 |
| 11/23/2025 | 83.6 | 87 | 83.6 | 87 |
| 11/24/2025 | 87.05 | 90.45 | 85.9 | 90.45 |
| 11/25/2025 | 90.45 | 90.45 | 87 | 87 |
| 11/26/2025 | 89.1 | 89.1 | 85.5 | 85.5 |
| 11/27/2025 | 85 | 86 | 83.6 | 86 |
| 11/30/2025 | 84.95 | 85.1 | 84.95 | 85.1 |
| 12/01/2025 | 86.1 | 89 | 86.1 | 89 |
| 12/02/2025 | 92 | 97 | 92 | 97 |
| 12/03/2025 | 99 | 102.5 | 99 | 102.5 |
| 12/04/2025 | 106 | 106 | 102.5 | 102.5 |
| 12/07/2025 | 112.4 | 112.4 | 110 | 110 |
| 12/08/2025 | 114.9 | 114.9 | 107.8 | 107.8 |
| 12/09/2025 | 105.5 | 105.5 | 101.4 | 104 |
| 12/10/2025 | 101.6 | 103.4 | 101.6 | 103.4 |
| 12/11/2025 | 105 | 112 | 105 | 112 |
| 12/14/2025 | 114.7 | 119.9 | 114.7 | 119.9 |
| 12/15/2025 | 119.9 | 119.9 | 115 | 115 |
| 12/16/2025 | 114.7 | 115 | 114.7 | 115 |
| 12/17/2025 | 114.8 | 119.1 | 114.8 | 119.1 |
| 12/18/2025 | 125 | 131 | 125 | 131 |
| 12/21/2025 | 144.1 | 144.1 | 137 | 137 |
| 12/22/2025 | 137 | 137 | 128.4 | 128.4 |
| 12/23/2025 | 129.3 | 141.2 | 129.3 | 141.2 |
| 12/24/2025 | 149.6 | 155.3 | 149.6 | 155.3 |
| 12/25/2025 | 160 | 160 | 150 | 150 |
| 12/28/2025 | 153.1 | 153.1 | 143.6 | 143.6 |
| 12/29/2025 | 134.2 | 154.5 | 134.2 | 154.5 |
| 12/30/2025 | 145.2 | 154.5 | 145.2 | 146.9 |