EIS Eczacibasi Ilaç, Sinai ve Finansal Yatirimlar Sanayi ve Ticaret A.S. (IST:ECILC)
Turkey · Delayed Price · Currency is TRY 60.50
-1.40 (-2.26%)
Sep 4, 2025, 2:45 PM GMT+3
IST:ECILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 62.95 | 63.50 | 61.40 | 61.90 | 61.90 | -1.75% | 3,591,507 |
| Sep 2, 2025 | 64.65 | 65.45 | 60.00 | 63.00 | 63.00 | -1.56% | 6,254,213 |
| Sep 1, 2025 | 64.40 | 64.65 | 63.35 | 64.00 | 64.00 | 0.31% | 2,919,594 |
| Aug 29, 2025 | 67.90 | 68.15 | 63.60 | 63.80 | 63.80 | -5.76% | 8,053,785 |
| Aug 28, 2025 | 63.10 | 68.00 | 62.80 | 67.70 | 67.70 | 8.23% | 9,694,707 |
| Aug 27, 2025 | 64.35 | 65.60 | 62.55 | 62.55 | 62.55 | -1.03% | 6,373,263 |
| Aug 26, 2025 | 70.00 | 70.00 | 63.20 | 63.20 | 63.20 | -9.97% | 13,319,461 |
| Aug 25, 2025 | 69.00 | 72.00 | 68.85 | 70.20 | 70.20 | 1.74% | 8,860,842 |
| Aug 22, 2025 | 69.90 | 69.95 | 67.10 | 69.00 | 69.00 | 0.88% | 5,868,694 |
| Aug 21, 2025 | 65.25 | 68.45 | 64.35 | 68.40 | 68.40 | 4.83% | 8,946,068 |
| Aug 20, 2025 | 64.10 | 65.75 | 63.40 | 65.25 | 65.25 | 2.59% | 10,040,470 |
| Aug 19, 2025 | 59.80 | 63.95 | 59.35 | 63.60 | 63.60 | 6.89% | 13,112,254 |
| Aug 18, 2025 | 55.00 | 60.00 | 54.60 | 59.50 | 59.50 | 8.48% | 12,316,976 |
| Aug 15, 2025 | 54.40 | 54.95 | 52.70 | 54.85 | 54.85 | 2.24% | 7,156,373 |
| Aug 14, 2025 | 50.20 | 54.65 | 49.94 | 53.65 | 53.65 | 6.77% | 17,588,894 |
| Aug 13, 2025 | 49.60 | 50.30 | 49.24 | 50.25 | 50.25 | 1.56% | 3,174,750 |
| Aug 12, 2025 | 51.25 | 51.40 | 49.48 | 49.48 | 49.48 | -3.45% | 4,005,859 |
| Aug 11, 2025 | 51.60 | 52.25 | 51.10 | 51.25 | 51.25 | -0.29% | 9,614,358 |
| Aug 8, 2025 | 51.20 | 51.45 | 50.65 | 51.40 | 51.40 | 0.19% | 4,090,559 |
| Aug 7, 2025 | 50.30 | 51.65 | 50.20 | 51.30 | 51.30 | 2.76% | 6,582,068 |
| Aug 6, 2025 | 49.50 | 50.35 | 49.26 | 49.92 | 49.92 | 0.97% | 4,771,347 |
| Aug 5, 2025 | 50.50 | 50.65 | 49.44 | 49.44 | 49.44 | -1.90% | 3,748,338 |
| Aug 4, 2025 | 49.38 | 50.40 | 49.28 | 50.40 | 50.40 | 2.27% | 5,329,739 |
| Aug 1, 2025 | 49.78 | 50.15 | 49.04 | 49.28 | 49.28 | -0.92% | 3,903,884 |
| Jul 31, 2025 | 50.45 | 50.90 | 49.54 | 49.74 | 49.74 | -1.01% | 5,758,719 |
| Jul 30, 2025 | 49.76 | 50.55 | 49.56 | 50.25 | 50.25 | 1.11% | 5,212,101 |
| Jul 29, 2025 | 49.50 | 50.20 | 49.32 | 49.70 | 49.70 | 1.14% | 3,546,845 |
| Jul 28, 2025 | 47.32 | 49.40 | 47.28 | 49.14 | 49.14 | 4.33% | 7,578,330 |
| Jul 25, 2025 | 47.88 | 48.30 | 47.10 | 47.10 | 47.10 | -1.59% | 2,450,639 |
| Jul 24, 2025 | 47.74 | 48.06 | 47.30 | 47.86 | 47.86 | 0.63% | 2,765,202 |
| Jul 23, 2025 | 48.30 | 48.78 | 47.48 | 47.56 | 47.56 | -1.41% | 2,875,049 |
| Jul 22, 2025 | 49.00 | 49.24 | 48.18 | 48.24 | 48.24 | -1.47% | 3,598,854 |
| Jul 21, 2025 | 47.96 | 49.32 | 47.74 | 48.96 | 48.96 | 3.07% | 6,125,788 |
| Jul 18, 2025 | 45.32 | 48.22 | 45.26 | 47.50 | 47.50 | 4.90% | 13,109,076 |
| Jul 17, 2025 | 45.06 | 45.44 | 44.76 | 45.28 | 45.28 | 1.03% | 5,120,515 |
| Jul 16, 2025 | 44.30 | 45.36 | 43.88 | 44.82 | 44.82 | 1.17% | 7,634,984 |
| Jul 14, 2025 | 44.78 | 44.90 | 44.24 | 44.30 | 44.30 | -0.98% | 2,481,657 |
| Jul 11, 2025 | 45.10 | 45.44 | 44.36 | 44.74 | 44.74 | -0.31% | 3,838,147 |
| Jul 10, 2025 | 45.24 | 45.48 | 44.84 | 44.88 | 44.88 | 0.09% | 5,445,222 |
| Jul 9, 2025 | 45.10 | 45.92 | 44.84 | 44.84 | 44.84 | 0.09% | 5,014,162 |
| Jul 8, 2025 | 46.50 | 47.12 | 44.66 | 44.80 | 44.80 | -2.57% | 10,322,322 |
| Jul 7, 2025 | 52.00 | 54.90 | 45.98 | 45.98 | 45.98 | -9.40% | 57,513,984 |
| Jul 4, 2025 | 46.24 | 50.75 | 46.08 | 50.75 | 50.75 | 9.99% | 17,940,356 |
| Jul 3, 2025 | 43.48 | 46.86 | 43.02 | 46.14 | 46.14 | 6.90% | 17,759,850 |
| Jul 2, 2025 | 44.02 | 44.90 | 43.16 | 43.16 | 43.16 | -1.78% | 7,199,876 |
| Jul 1, 2025 | 43.90 | 44.24 | 43.60 | 43.94 | 43.94 | 0.60% | 2,835,597 |
| Jun 30, 2025 | 42.70 | 44.04 | 42.62 | 43.68 | 43.68 | 2.34% | 3,760,906 |
| Jun 27, 2025 | 42.80 | 43.00 | 42.46 | 42.68 | 42.68 | -0.47% | 978,457 |
| Jun 26, 2025 | 43.60 | 44.98 | 42.68 | 42.88 | 42.88 | -1.65% | 2,032,275 |
| Jun 25, 2025 | 44.54 | 44.66 | 43.30 | 43.60 | 43.60 | -1.18% | 1,847,542 |