EIS Eczacibasi Ilaç, Sinai ve Finansal Yatirimlar Sanayi ve Ticaret A.S. (IST:ECILC)
Turkey · Delayed Price · Currency is TRY 91.20
+0.80 (0.88%)
Oct 24, 2025, 6:09 PM GMT+3
IST:ECILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 91.10 | 95.00 | 90.75 | 91.20 | 91.20 | 0.88% | 8,167,826 |
| Oct 23, 2025 | 92.40 | 95.00 | 89.25 | 90.40 | 90.40 | -1.74% | 13,034,085 |
| Oct 22, 2025 | 89.10 | 96.50 | 88.25 | 92.00 | 92.00 | 3.49% | 16,517,998 |
| Oct 21, 2025 | 81.85 | 94.00 | 81.85 | 88.90 | 88.90 | -2.20% | 22,680,707 |
| Oct 20, 2025 | 91.00 | 93.00 | 90.90 | 90.90 | 90.90 | -10.00% | 2,782,263 |
| Oct 17, 2025 | 112.80 | 113.00 | 101.00 | 101.00 | 101.00 | -9.98% | 10,940,911 |
| Oct 16, 2025 | 107.00 | 115.10 | 104.00 | 112.20 | 112.20 | 4.37% | 16,086,457 |
| Oct 15, 2025 | 100.00 | 107.50 | 98.85 | 107.50 | 107.50 | 7.72% | 6,525,162 |
| Oct 14, 2025 | 95.60 | 102.40 | 94.75 | 99.80 | 99.80 | 4.50% | 9,742,484 |
| Oct 13, 2025 | 94.95 | 97.35 | 93.95 | 95.50 | 95.50 | 0.58% | 4,529,598 |
| Oct 10, 2025 | 92.70 | 94.95 | 92.50 | 94.95 | 94.95 | 2.54% | 4,791,170 |
| Oct 9, 2025 | 92.50 | 94.40 | 91.70 | 92.60 | 92.60 | 0.98% | 5,478,012 |
| Oct 8, 2025 | 90.50 | 92.65 | 88.00 | 91.70 | 91.70 | 1.33% | 6,455,888 |
| Oct 7, 2025 | 92.90 | 93.65 | 90.20 | 90.50 | 90.50 | -2.16% | 4,604,052 |
| Oct 6, 2025 | 93.00 | 95.40 | 89.00 | 92.50 | 92.50 | 0.11% | 7,315,976 |
| Oct 3, 2025 | 90.90 | 93.55 | 90.20 | 92.40 | 92.40 | 1.54% | 4,569,585 |
| Oct 2, 2025 | 88.10 | 91.00 | 87.20 | 91.00 | 91.00 | 3.64% | 6,414,005 |
| Oct 1, 2025 | 83.60 | 88.30 | 82.90 | 87.80 | 87.80 | 5.02% | 8,097,986 |
| Sep 30, 2025 | 83.95 | 84.85 | 82.95 | 83.60 | 83.60 | 0.06% | 4,172,435 |
| Sep 29, 2025 | 83.15 | 84.35 | 82.50 | 83.55 | 83.55 | 0.48% | 6,033,811 |
| Sep 26, 2025 | 80.70 | 83.65 | 79.50 | 83.15 | 83.15 | 3.04% | 9,454,953 |
| Sep 25, 2025 | 75.50 | 81.05 | 71.75 | 80.70 | 80.70 | 7.39% | 21,107,185 |
| Sep 24, 2025 | 70.65 | 76.30 | 69.70 | 75.15 | 75.15 | 6.82% | 11,967,460 |
| Sep 23, 2025 | 68.70 | 71.00 | 68.50 | 70.35 | 70.35 | 0.93% | 7,216,659 |
| Sep 22, 2025 | 70.55 | 70.85 | 69.30 | 69.70 | 69.70 | -0.64% | 6,281,178 |
| Sep 19, 2025 | 68.60 | 71.25 | 68.00 | 70.15 | 70.15 | 2.41% | 6,639,199 |
| Sep 18, 2025 | 69.30 | 70.00 | 68.25 | 68.50 | 68.50 | -1.01% | 6,366,147 |
| Sep 17, 2025 | 65.00 | 69.65 | 64.05 | 69.20 | 69.20 | 6.46% | 8,868,769 |
| Sep 16, 2025 | 60.90 | 65.00 | 59.45 | 65.00 | 65.00 | 7.44% | 8,900,870 |
| Sep 15, 2025 | 56.60 | 61.35 | 55.80 | 60.50 | 60.50 | 6.42% | 6,847,682 |
| Sep 12, 2025 | 55.45 | 57.05 | 53.60 | 56.85 | 56.85 | 2.43% | 4,561,360 |
| Sep 11, 2025 | 55.00 | 56.00 | 53.45 | 55.50 | 55.50 | 1.37% | 7,167,028 |
| Sep 10, 2025 | 55.30 | 56.45 | 53.60 | 54.75 | 54.75 | -0.18% | 5,246,306 |
| Sep 9, 2025 | 57.05 | 58.20 | 54.85 | 54.85 | 54.85 | -3.69% | 5,871,293 |
| Sep 8, 2025 | 57.50 | 58.15 | 56.50 | 56.95 | 56.95 | -3.31% | 4,179,961 |
| Sep 5, 2025 | 59.85 | 60.40 | 58.45 | 58.90 | 58.90 | -1.17% | 4,613,068 |
| Sep 4, 2025 | 62.25 | 62.35 | 58.50 | 59.60 | 59.60 | -3.72% | 6,525,013 |
| 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 |