EIS Eczacibasi Ilaç, Sinai ve Finansal Yatirimlar Sanayi ve Ticaret A.S. (IST:ECILC)
Turkey · Delayed Price · Currency is TRY 85.15
+2.80 (3.40%)
Jun 22, 2026, 6:09 PM GMT+3
IST:ECILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 88.60 | 88.90 | 85.60 | 85.65 | 83.90 | -3.38% | 4,509,704 |
| Apr 27, 2026 | 90.25 | 90.95 | 88.35 | 88.65 | 86.84 | -1.12% | 6,361,160 |
| Apr 24, 2026 | 86.00 | 91.35 | 84.25 | 89.65 | 87.82 | 4.30% | 17,473,420 |
| Apr 22, 2026 | 88.90 | 88.95 | 85.95 | 85.95 | 84.19 | -2.50% | 6,214,964 |
| Apr 21, 2026 | 90.70 | 91.00 | 88.15 | 88.15 | 86.35 | -2.54% | 5,140,059 |
| Apr 20, 2026 | 91.35 | 92.55 | 90.40 | 90.45 | 88.60 | -1.09% | 9,369,650 |
| Apr 17, 2026 | 90.30 | 91.55 | 89.20 | 91.45 | 89.58 | 1.78% | 10,981,830 |
| Apr 16, 2026 | 92.60 | 93.20 | 89.55 | 89.85 | 88.02 | -2.44% | 11,859,170 |
| Apr 15, 2026 | 99.85 | 100.50 | 92.00 | 92.10 | 90.22 | -7.85% | 53,996,280 |
| Apr 14, 2026 | 109.20 | 109.20 | 99.80 | 99.95 | 97.91 | -8.47% | 10,650,540 |
| Apr 13, 2026 | 108.00 | 109.40 | 107.30 | 109.20 | 106.97 | -1.09% | 2,062,151 |
| Apr 10, 2026 | 109.60 | 111.30 | 109.20 | 110.40 | 108.15 | 1.47% | 2,965,602 |
| Apr 9, 2026 | 109.50 | 110.40 | 108.40 | 108.80 | 106.58 | -0.46% | 2,613,814 |
| Apr 8, 2026 | 109.20 | 111.60 | 108.40 | 109.30 | 107.07 | 3.31% | 6,954,070 |
| Apr 7, 2026 | 107.40 | 107.80 | 103.30 | 105.80 | 103.64 | -1.03% | 3,340,014 |
| Apr 6, 2026 | 106.90 | 109.10 | 106.40 | 106.90 | 104.72 | 1.04% | 2,905,165 |