EIS Eczacibasi Ilaç, Sinai ve Finansal Yatirimlar Sanayi ve Ticaret A.S. (IST:ECILC)
Turkey · Delayed Price · Currency is TRY 46.26
-1.94 (-4.02%)
Oct 28, 2026, 12:38 PM GMT+3
IST:ECILC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 46.56 | 47.24 | 45.78 | 46.26 | 46.26 | -4.02% | 2,525,182 |
| Oct 27, 2026 | 48.30 | 49.78 | 47.86 | 48.20 | 48.20 | -0.82% | 3,290,509 |
| Oct 26, 2026 | 50.00 | 50.40 | 48.24 | 48.60 | 48.60 | -2.06% | 3,421,677 |
| Oct 23, 2026 | 50.55 | 50.75 | 47.42 | 49.62 | 49.62 | -1.06% | 4,949,077 |
| Oct 22, 2026 | 51.50 | 52.30 | 50.15 | 50.15 | 50.15 | -3.37% | 2,552,374 |
| Oct 21, 2026 | 53.80 | 54.15 | 51.90 | 51.90 | 51.90 | -4.33% | 2,468,237 |
| Oct 20, 2026 | 52.50 | 54.35 | 52.15 | 54.25 | 54.25 | 4.53% | 3,315,880 |
| Oct 19, 2026 | 54.75 | 55.70 | 51.90 | 51.90 | 51.90 | -5.03% | 4,497,826 |
| Oct 16, 2026 | 55.10 | 55.35 | 54.00 | 54.65 | 54.65 | -2.58% | 3,595,370 |
| Oct 15, 2026 | 55.10 | 57.10 | 55.10 | 56.10 | 56.10 | -0.09% | 2,259,530 |
| Oct 14, 2026 | 58.70 | 58.70 | 56.00 | 56.15 | 56.15 | -4.34% | 4,802,664 |
| Oct 13, 2026 | 60.00 | 60.35 | 57.95 | 58.70 | 58.70 | -2.17% | 4,978,429 |
| Oct 12, 2026 | 62.05 | 62.30 | 59.75 | 60.00 | 60.00 | -3.69% | 4,620,160 |
| Oct 9, 2026 | 62.85 | 63.20 | 62.00 | 62.30 | 62.30 | -0.08% | 2,689,867 |
| Oct 8, 2026 | 62.05 | 62.90 | 61.20 | 62.35 | 62.35 | 0.65% | 3,680,959 |
| Oct 7, 2026 | 63.55 | 63.95 | 61.85 | 61.95 | 61.95 | -2.52% | 2,530,506 |
| Oct 6, 2026 | 64.35 | 65.25 | 63.50 | 63.55 | 63.55 | -2.00% | 2,079,801 |
| Oct 5, 2026 | 65.70 | 65.75 | 63.75 | 64.85 | 64.85 | 1.25% | 3,119,935 |
| Oct 2, 2026 | 64.90 | 65.30 | 63.70 | 64.05 | 64.05 | -1.31% | 3,055,822 |
| Oct 1, 2026 | 63.75 | 65.60 | 63.00 | 64.90 | 64.90 | 2.77% | 4,331,513 |
| Sep 30, 2026 | 63.85 | 64.70 | 61.50 | 63.15 | 63.15 | -1.48% | 4,005,488 |
| Sep 29, 2026 | 64.00 | 66.50 | 63.95 | 64.10 | 64.10 | 0.39% | 5,323,583 |
| Sep 28, 2026 | 68.30 | 68.30 | 62.35 | 63.85 | 63.85 | -6.79% | 8,382,686 |
| Sep 25, 2026 | 63.10 | 68.80 | 63.10 | 68.50 | 68.50 | 9.42% | 9,127,129 |
| Sep 24, 2026 | 63.30 | 65.15 | 62.60 | 62.60 | 62.60 | -1.80% | 3,807,817 |
| Sep 23, 2026 | 63.55 | 67.90 | 63.50 | 63.75 | 63.75 | 1.03% | 9,165,814 |
| Sep 22, 2026 | 57.60 | 63.10 | 57.15 | 63.10 | 63.10 | 9.93% | 8,870,035 |
| Sep 21, 2026 | 60.00 | 60.00 | 54.80 | 57.40 | 57.40 | -5.28% | 7,485,548 |
| Sep 18, 2026 | 64.30 | 64.30 | 58.05 | 60.60 | 60.60 | -5.75% | 8,439,184 |
| Sep 17, 2026 | 60.30 | 64.50 | 59.90 | 64.30 | 64.30 | 6.55% | 7,297,580 |
| Sep 16, 2026 | 67.40 | 67.70 | 60.35 | 60.35 | 60.35 | -9.99% | 9,938,285 |
| Sep 15, 2026 | 69.60 | 70.10 | 66.85 | 67.05 | 67.05 | -3.46% | 5,394,001 |
| Sep 14, 2026 | 72.30 | 72.30 | 69.45 | 69.45 | 69.45 | -3.94% | 4,348,984 |
| Sep 11, 2026 | 73.80 | 75.25 | 71.90 | 72.30 | 72.30 | 0.98% | 8,338,366 |
| Sep 10, 2026 | 74.05 | 74.40 | 71.55 | 71.60 | 71.60 | -2.05% | 3,982,093 |
| Sep 9, 2026 | 73.90 | 75.25 | 73.10 | 73.10 | 73.10 | -1.35% | 5,010,850 |
| Sep 8, 2026 | 72.00 | 74.30 | 71.50 | 74.10 | 74.10 | 3.20% | 5,592,405 |
| Sep 7, 2026 | 73.15 | 74.00 | 71.70 | 71.80 | 71.80 | -1.85% | 3,823,493 |
| Sep 4, 2026 | 70.20 | 73.95 | 70.20 | 73.15 | 73.15 | 4.50% | 4,737,013 |
| Sep 3, 2026 | 73.00 | 73.10 | 69.85 | 70.00 | 70.00 | -3.45% | 3,799,008 |
| Sep 2, 2026 | 74.55 | 74.75 | 71.50 | 72.50 | 72.50 | -3.40% | 5,824,412 |
| Sep 1, 2026 | 77.85 | 78.70 | 75.05 | 75.05 | 75.05 | -3.47% | 5,624,378 |
| Aug 31, 2026 | 79.00 | 80.85 | 77.35 | 77.75 | 77.75 | -0.64% | 9,223,028 |
| Aug 28, 2026 | 76.40 | 79.40 | 75.75 | 78.25 | 78.25 | 2.29% | 8,446,189 |
| Aug 27, 2026 | 78.15 | 78.75 | 76.25 | 76.50 | 76.50 | -1.61% | 4,839,757 |
| Aug 26, 2026 | 77.75 | 79.20 | 77.50 | 77.75 | 77.75 | -0.13% | 5,201,101 |
| Aug 25, 2026 | 79.30 | 79.30 | 77.00 | 77.85 | 77.85 | -0.57% | 4,452,030 |
| Aug 24, 2026 | 77.00 | 79.55 | 75.10 | 78.30 | 78.30 | 2.96% | 11,697,325 |
| Aug 21, 2026 | 76.05 | 77.15 | 75.00 | 76.05 | 76.05 | 0.33% | 3,638,065 |
| Aug 20, 2026 | 76.10 | 77.00 | 75.30 | 75.80 | 75.80 | -0.52% | 2,482,381 |