EIS Eczacibasi Ilaç, Sinai ve Finansal Yatirimlar Sanayi ve Ticaret A.S. (IST:ECILC)
Turkey · Delayed Price · Currency is TRY 82.25
+0.55 (0.67%)
At close: Dec 26, 2025
IST:ECILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 85.00 | 85.60 | 82.05 | 82.25 | 82.25 | 0.67% | 10,340,510 |
| Dec 25, 2025 | 82.30 | 82.80 | 81.70 | 81.70 | 81.70 | -0.61% | 2,780,107 |
| Dec 24, 2025 | 82.40 | 83.75 | 81.60 | 82.20 | 82.20 | 0.18% | 3,829,121 |
| Dec 23, 2025 | 81.75 | 84.05 | 81.50 | 82.05 | 82.05 | 0.74% | 3,465,484 |
| Dec 22, 2025 | 83.70 | 84.90 | 81.25 | 81.45 | 81.45 | -1.63% | 3,013,846 |
| Dec 19, 2025 | 86.00 | 86.05 | 82.80 | 82.80 | 82.80 | -2.87% | 3,148,794 |
| Dec 18, 2025 | 83.10 | 85.55 | 81.90 | 85.25 | 85.25 | 2.65% | 4,193,354 |
| Dec 17, 2025 | 83.80 | 84.65 | 82.95 | 83.05 | 83.05 | -0.78% | 1,862,440 |
| Dec 16, 2025 | 84.10 | 84.85 | 82.80 | 83.70 | 83.70 | -0.36% | 3,526,161 |
| Dec 15, 2025 | 85.95 | 86.35 | 83.95 | 84.00 | 84.00 | -2.15% | 4,369,141 |
| Dec 12, 2025 | 87.80 | 87.95 | 85.60 | 85.85 | 85.85 | -0.98% | 2,549,321 |
| Dec 11, 2025 | 87.00 | 88.60 | 86.40 | 86.70 | 86.70 | -0.06% | 2,187,931 |
| Dec 10, 2025 | 89.15 | 89.50 | 86.75 | 86.75 | 86.75 | -2.64% | 2,167,654 |
| Dec 9, 2025 | 90.00 | 90.40 | 89.10 | 89.10 | 89.10 | -0.83% | 2,567,380 |
| Dec 8, 2025 | 88.70 | 90.70 | 88.20 | 89.85 | 89.85 | 1.53% | 5,742,656 |
| Dec 5, 2025 | 90.00 | 90.00 | 85.50 | 88.50 | 88.50 | 0.80% | 5,105,367 |
| Dec 4, 2025 | 92.40 | 92.60 | 87.80 | 87.80 | 87.80 | -5.18% | 6,439,869 |
| Dec 3, 2025 | 94.20 | 94.75 | 92.00 | 92.60 | 92.60 | -0.75% | 4,367,545 |
| Dec 2, 2025 | 93.15 | 95.10 | 92.80 | 93.30 | 93.30 | 0.86% | 4,099,808 |
| Dec 1, 2025 | 92.60 | 93.85 | 91.35 | 92.50 | 92.50 | - | 4,607,547 |
| Nov 28, 2025 | 92.00 | 93.40 | 91.70 | 92.50 | 92.50 | 1.65% | 5,585,471 |
| Nov 27, 2025 | 94.30 | 95.40 | 89.30 | 91.00 | 91.00 | -3.19% | 7,777,622 |
| Nov 26, 2025 | 92.15 | 95.65 | 91.25 | 94.00 | 94.00 | 0.11% | 6,396,990 |
| Nov 25, 2025 | 104.00 | 104.30 | 93.90 | 93.90 | 93.90 | -9.97% | 17,703,620 |
| Nov 24, 2025 | 106.40 | 108.00 | 103.50 | 104.30 | 104.30 | -0.76% | 11,568,730 |
| Nov 21, 2025 | 104.50 | 106.60 | 103.20 | 105.10 | 105.10 | 1.06% | 7,980,712 |
| Nov 20, 2025 | 102.70 | 104.00 | 100.70 | 104.00 | 104.00 | 1.96% | 5,906,106 |
| Nov 19, 2025 | 99.00 | 103.60 | 98.35 | 102.00 | 102.00 | 3.98% | 8,112,293 |
| Nov 18, 2025 | 98.65 | 99.00 | 96.30 | 98.10 | 98.10 | 0.20% | 6,928,928 |
| Nov 17, 2025 | 93.60 | 98.00 | 91.70 | 97.90 | 97.90 | 7.35% | 9,983,003 |
| Nov 14, 2025 | 85.70 | 91.20 | 85.35 | 91.20 | 91.20 | 7.29% | 9,771,207 |
| Nov 13, 2025 | 84.45 | 85.85 | 84.05 | 85.00 | 85.00 | 1.80% | 6,660,930 |
| Nov 12, 2025 | 83.60 | 85.20 | 82.85 | 83.50 | 83.50 | 0.85% | 6,804,396 |
| Nov 11, 2025 | 82.40 | 88.00 | 78.50 | 82.80 | 82.80 | 0.98% | 16,923,440 |
| Nov 10, 2025 | 82.00 | 85.15 | 81.00 | 82.00 | 82.00 | 1.23% | 17,318,790 |
| Nov 7, 2025 | 75.00 | 83.20 | 74.00 | 81.00 | 81.00 | 0.87% | 30,476,590 |
| Nov 6, 2025 | 89.80 | 91.05 | 80.30 | 80.30 | 80.30 | -9.98% | 11,806,110 |
| Nov 5, 2025 | 89.90 | 91.30 | 88.45 | 89.20 | 89.20 | 0.22% | 9,012,507 |
| Nov 4, 2025 | 87.90 | 90.65 | 87.00 | 89.00 | 89.00 | 1.25% | 9,016,058 |
| Nov 3, 2025 | 90.75 | 92.90 | 86.85 | 87.90 | 87.90 | -2.93% | 9,683,874 |
| Oct 31, 2025 | 90.55 | 93.80 | 87.10 | 90.55 | 90.55 | 1.17% | 11,760,720 |
| Oct 30, 2025 | 90.20 | 92.60 | 89.45 | 89.50 | 89.50 | -0.67% | 4,048,401 |
| Oct 28, 2025 | 90.75 | 91.55 | 89.10 | 90.10 | 90.10 | -0.72% | 1,739,342 |
| Oct 27, 2025 | 90.55 | 92.00 | 87.35 | 90.75 | 90.75 | -0.49% | 6,535,916 |
| 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% | 13,034,080 |
| Oct 22, 2025 | 89.10 | 96.50 | 88.25 | 92.00 | 92.00 | 3.49% | 16,517,990 |
| Oct 21, 2025 | 81.85 | 94.00 | 81.85 | 88.90 | 88.90 | -2.20% | 22,680,700 |
| 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% | 10,940,910 |