EIS Eczacibasi Ilaç, Sinai ve Finansal Yatirimlar Sanayi ve Ticaret A.S. (IST:ECILC)
Turkey flag Turkey · Delayed Price · Currency is TRY
83.15
+2.45 (3.04%)
Sep 26, 2025, 6:09 PM GMT+3

IST:ECILC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202580.7083.6579.5083.1583.153.04%9,454,953
Sep 25, 202575.5081.0571.7580.7080.707.39%21,107,185
Sep 24, 202570.6576.3069.7075.1575.156.82%11,967,460
Sep 23, 202568.7071.0068.5070.3570.350.93%7,216,659
Sep 22, 202570.5570.8569.3069.7069.70-0.64%6,281,178
Sep 19, 202568.6071.2568.0070.1570.152.41%6,639,199
Sep 18, 202569.3070.0068.2568.5068.50-1.01%6,366,147
Sep 17, 202565.0069.6564.0569.2069.206.46%8,868,769
Sep 16, 202560.9065.0059.4565.0065.007.44%8,900,870
Sep 15, 202556.6061.3555.8060.5060.506.42%6,847,682
Sep 12, 202555.4557.0553.6056.8556.852.43%4,561,360
Sep 11, 202555.0056.0053.4555.5055.501.37%7,167,028
Sep 10, 202555.3056.4553.6054.7554.75-0.18%5,246,306
Sep 9, 202557.0558.2054.8554.8554.85-3.69%5,871,293
Sep 8, 202557.5058.1556.5056.9556.95-3.31%4,179,961
Sep 5, 202559.8560.4058.4558.9058.90-1.17%4,613,068
Sep 4, 202562.2562.3558.5059.6059.60-3.72%6,525,013
Sep 3, 202562.9563.5061.4061.9061.90-1.75%3,591,507
Sep 2, 202564.6565.4560.0063.0063.00-1.56%6,254,213
Sep 1, 202564.4064.6563.3564.0064.000.31%2,919,594
Aug 29, 202567.9068.1563.6063.8063.80-5.76%8,053,785
Aug 28, 202563.1068.0062.8067.7067.708.23%9,694,707
Aug 27, 202564.3565.6062.5562.5562.55-1.03%6,373,263
Aug 26, 202570.0070.0063.2063.2063.20-9.97%13,319,461
Aug 25, 202569.0072.0068.8570.2070.201.74%8,860,842
Aug 22, 202569.9069.9567.1069.0069.000.88%5,868,694
Aug 21, 202565.2568.4564.3568.4068.404.83%8,946,068
Aug 20, 202564.1065.7563.4065.2565.252.59%10,040,470
Aug 19, 202559.8063.9559.3563.6063.606.89%13,112,254
Aug 18, 202555.0060.0054.6059.5059.508.48%12,316,976
Aug 15, 202554.4054.9552.7054.8554.852.24%7,156,373
Aug 14, 202550.2054.6549.9453.6553.656.77%17,588,894
Aug 13, 202549.6050.3049.2450.2550.251.56%3,174,750
Aug 12, 202551.2551.4049.4849.4849.48-3.45%4,005,859
Aug 11, 202551.6052.2551.1051.2551.25-0.29%9,614,358
Aug 8, 202551.2051.4550.6551.4051.400.19%4,090,559
Aug 7, 202550.3051.6550.2051.3051.302.76%6,582,068
Aug 6, 202549.5050.3549.2649.9249.920.97%4,771,347
Aug 5, 202550.5050.6549.4449.4449.44-1.90%3,748,338
Aug 4, 202549.3850.4049.2850.4050.402.27%5,329,739
Aug 1, 202549.7850.1549.0449.2849.28-0.92%3,903,884
Jul 31, 202550.4550.9049.5449.7449.74-1.01%5,758,719
Jul 30, 202549.7650.5549.5650.2550.251.11%5,212,101
Jul 29, 202549.5050.2049.3249.7049.701.14%3,546,845
Jul 28, 202547.3249.4047.2849.1449.144.33%7,578,330
Jul 25, 202547.8848.3047.1047.1047.10-1.59%2,450,639
Jul 24, 202547.7448.0647.3047.8647.860.63%2,765,202
Jul 23, 202548.3048.7847.4847.5647.56-1.41%2,875,049
Jul 22, 202549.0049.2448.1848.2448.24-1.47%3,598,854
Jul 21, 202547.9649.3247.7448.9648.963.07%6,125,788