EIS Eczacibasi Ilaç, Sinai ve Finansal Yatirimlar Sanayi ve Ticaret A.S. (IST:ECILC)
Turkey · Delayed Price · Currency is TRY 73.20
+0.35 (0.48%)
Jul 14, 2026, 6:08 PM GMT+3
IST:ECILC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 72.90 | 73.60 | 72.30 | 73.20 | 73.20 | 0.48% | 1,980,332 |
| Jul 13, 2026 | 75.30 | 75.60 | 72.85 | 72.85 | 72.85 | -4.02% | 3,310,053 |
| Jul 10, 2026 | 73.00 | 76.00 | 73.00 | 75.90 | 75.90 | 3.62% | 3,427,163 |
| Jul 9, 2026 | 74.00 | 74.00 | 72.50 | 73.25 | 73.25 | 0.55% | 2,724,569 |
| Jul 8, 2026 | 75.50 | 76.55 | 72.75 | 72.85 | 72.85 | -4.40% | 4,068,491 |
| Jul 7, 2026 | 74.25 | 76.95 | 74.10 | 76.20 | 76.20 | 2.08% | 4,016,483 |
| Jul 6, 2026 | 77.55 | 78.20 | 74.60 | 74.65 | 74.65 | -2.99% | 4,811,953 |
| Jul 3, 2026 | 77.65 | 77.70 | 76.45 | 76.95 | 76.95 | -0.19% | 2,845,437 |
| Jul 2, 2026 | 75.45 | 77.70 | 74.95 | 77.10 | 77.10 | 2.94% | 4,787,163 |
| Jul 1, 2026 | 75.00 | 76.50 | 74.25 | 74.90 | 74.90 | - | 4,874,210 |
| Jun 30, 2026 | 75.50 | 76.25 | 74.90 | 74.90 | 74.90 | -0.60% | 2,308,804 |
| Jun 29, 2026 | 76.50 | 76.70 | 75.30 | 75.35 | 75.35 | -1.25% | 2,348,898 |
| Jun 26, 2026 | 78.70 | 79.45 | 76.30 | 76.30 | 76.30 | -2.80% | 2,678,944 |
| Jun 25, 2026 | 80.40 | 81.20 | 78.50 | 78.50 | 78.50 | -1.81% | 3,222,216 |
| Jun 24, 2026 | 82.40 | 86.25 | 79.95 | 79.95 | 79.95 | -2.91% | 8,357,482 |
| Jun 23, 2026 | 84.80 | 85.55 | 82.35 | 82.35 | 82.35 | -3.29% | 3,918,281 |
| Jun 22, 2026 | 84.15 | 87.20 | 83.60 | 85.15 | 85.15 | 3.40% | 7,035,829 |
| Jun 19, 2026 | 82.50 | 83.00 | 82.20 | 82.35 | 82.35 | -1.20% | 2,911,401 |
| Jun 18, 2026 | 83.50 | 84.35 | 82.60 | 83.35 | 83.35 | 0.91% | 4,878,127 |
| Jun 17, 2026 | 85.40 | 85.50 | 82.55 | 82.60 | 82.60 | -2.71% | 2,585,019 |
| Jun 16, 2026 | 84.80 | 86.90 | 84.10 | 84.90 | 84.90 | 1.07% | 7,943,062 |
| Jun 15, 2026 | 81.70 | 84.20 | 81.20 | 84.00 | 84.00 | 5.13% | 4,975,256 |
| Jun 12, 2026 | 82.95 | 83.80 | 79.75 | 79.90 | 79.90 | -2.14% | 5,303,417 |
| Jun 11, 2026 | 83.60 | 83.60 | 80.90 | 81.65 | 81.65 | -1.15% | 2,272,283 |
| Jun 10, 2026 | 83.70 | 84.40 | 82.60 | 82.60 | 82.60 | -2.02% | 3,089,529 |
| Jun 9, 2026 | 85.70 | 86.85 | 84.30 | 84.30 | 84.30 | -0.12% | 4,698,291 |
| Jun 8, 2026 | 83.00 | 84.95 | 82.50 | 84.40 | 84.40 | 0.48% | 3,098,781 |
| Jun 5, 2026 | 86.65 | 86.65 | 83.60 | 84.00 | 84.00 | -2.44% | 2,960,522 |
| Jun 4, 2026 | 86.90 | 87.35 | 84.60 | 86.10 | 86.10 | 0.35% | 3,494,988 |
| Jun 3, 2026 | 88.70 | 89.05 | 85.80 | 85.80 | 85.80 | -2.28% | 4,429,781 |
| Jun 2, 2026 | 87.60 | 87.95 | 86.30 | 87.80 | 87.80 | 2.09% | 4,377,742 |
| Jun 1, 2026 | 89.00 | 89.95 | 86.00 | 86.00 | 86.00 | -3.26% | 4,293,496 |
| May 26, 2026 | 85.45 | 88.90 | 84.80 | 88.90 | 88.90 | 4.83% | 4,695,049 |
| May 25, 2026 | 83.00 | 85.30 | 82.95 | 84.80 | 84.80 | 3.35% | 4,938,041 |
| May 22, 2026 | 75.20 | 82.35 | 75.10 | 82.05 | 82.05 | 7.05% | 7,030,615 |
| May 21, 2026 | 83.50 | 83.50 | 76.65 | 76.65 | 76.65 | -7.82% | 3,649,630 |
| May 20, 2026 | 83.75 | 84.40 | 82.45 | 83.15 | 83.15 | -0.89% | 4,429,178 |
| May 18, 2026 | 84.60 | 85.20 | 83.00 | 83.90 | 83.90 | -1.12% | 4,770,043 |
| May 15, 2026 | 86.45 | 86.85 | 84.70 | 84.85 | 84.85 | -2.47% | 5,011,520 |
| May 14, 2026 | 84.35 | 87.95 | 84.35 | 87.00 | 87.00 | 3.69% | 9,895,584 |
| May 13, 2026 | 87.00 | 87.25 | 83.70 | 83.90 | 83.90 | -2.16% | 6,173,125 |
| May 12, 2026 | 89.00 | 90.30 | 85.75 | 85.75 | 85.75 | -3.38% | 8,558,853 |
| May 11, 2026 | 89.70 | 91.60 | 88.20 | 88.75 | 88.75 | -2.53% | 12,564,950 |
| May 8, 2026 | 88.00 | 93.30 | 87.70 | 91.05 | 91.05 | 4.18% | 25,681,400 |
| May 7, 2026 | 86.30 | 87.80 | 85.75 | 87.40 | 87.40 | 1.92% | 8,976,945 |
| May 6, 2026 | 85.75 | 87.65 | 84.80 | 85.75 | 85.75 | 2.08% | 9,596,122 |
| May 5, 2026 | 84.55 | 86.55 | 84.25 | 85.75 | 84.00 | 1.96% | 5,921,234 |
| May 4, 2026 | 85.65 | 86.75 | 84.00 | 84.10 | 82.38 | -1.58% | 4,479,950 |
| Apr 30, 2026 | 85.80 | 86.20 | 84.70 | 85.45 | 83.70 | -0.12% | 5,336,067 |
| Apr 29, 2026 | 86.75 | 86.95 | 84.85 | 85.55 | 83.80 | -0.12% | 4,575,464 |