EIS Eczacibasi Ilaç, Sinai ve Finansal Yatirimlar Sanayi ve Ticaret A.S. (IST:ECILC)
Turkey · Delayed Price · Currency is TRY 51.40
+0.10 (0.19%)
Aug 8, 2025, 6:08 PM GMT+3
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 41.52 | 44.44 | 41.20 | 44.12 | 44.12 | 9.21% | 4,264,339 |
| Jun 23, 2025 | 40.70 | 41.14 | 40.40 | 40.40 | 40.40 | -2.65% | 1,299,108 |
| Jun 20, 2025 | 41.24 | 41.96 | 41.22 | 41.50 | 41.50 | 1.17% | 1,946,403 |
| Jun 19, 2025 | 41.96 | 42.16 | 41.02 | 41.02 | 41.02 | -2.19% | 1,401,747 |
| Jun 18, 2025 | 42.50 | 42.74 | 41.70 | 41.94 | 41.94 | -1.92% | 1,342,396 |
| Jun 17, 2025 | 43.00 | 43.20 | 42.76 | 42.76 | 42.76 | -0.33% | 858,974 |
| Jun 16, 2025 | 42.50 | 43.18 | 42.28 | 42.90 | 42.90 | 0.23% | 1,353,825 |
| Jun 13, 2025 | 42.78 | 43.10 | 41.66 | 42.80 | 42.80 | -2.95% | 2,057,494 |
| Jun 12, 2025 | 46.10 | 46.34 | 44.10 | 44.10 | 44.10 | -4.55% | 2,897,159 |
| Jun 11, 2025 | 46.56 | 46.60 | 46.20 | 46.20 | 46.20 | -0.65% | 2,312,136 |
| Jun 10, 2025 | 46.56 | 46.76 | 46.40 | 46.50 | 46.50 | 0.09% | 1,636,707 |
| Jun 5, 2025 | 46.70 | 46.92 | 46.36 | 46.46 | 46.46 | -0.81% | 695,684 |
| Jun 4, 2025 | 48.00 | 48.70 | 46.72 | 46.84 | 46.84 | -1.84% | 3,980,513 |
| Jun 3, 2025 | 46.32 | 48.46 | 45.88 | 47.72 | 47.72 | 3.87% | 6,379,801 |
| Jun 2, 2025 | 45.98 | 46.36 | 45.54 | 45.94 | 45.94 | -0.35% | 1,732,715 |
| May 30, 2025 | 44.74 | 46.10 | 44.24 | 46.10 | 46.10 | 3.04% | 2,850,616 |
| May 29, 2025 | 44.16 | 45.98 | 43.58 | 44.74 | 44.74 | 1.87% | 3,259,726 |
| May 28, 2025 | 44.14 | 44.54 | 43.92 | 43.92 | 43.92 | -0.63% | 466,662 |