Eczacibasi Yatirim Holding Ortakligi A.S. (IST:ECZYT)
Turkey · Delayed Price · Currency is TRY 219.80
+4.40 (2.04%)
Last updated: Aug 11, 2025
IST:ECZYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 245.00 | 245.00 | 231.70 | 238.60 | - | -0.29% | 687,960 |
| Aug 14, 2025 | 230.30 | 242.90 | 229.10 | 239.30 | - | 3.77% | 969,088 |
| Aug 13, 2025 | 230.00 | 233.90 | 229.40 | 230.60 | - | 0.70% | 489,977 |
| Aug 12, 2025 | 229.00 | 232.20 | 226.50 | 229.00 | - | - | 445,908 |
| Aug 11, 2025 | 219.30 | 233.10 | 217.20 | 229.00 | - | 6.31% | 1,093,988 |
| Aug 8, 2025 | 220.50 | 221.40 | 213.20 | 215.40 | - | -2.31% | 396,750 |
| Aug 7, 2025 | 212.50 | 220.50 | 211.00 | 220.50 | - | 4.40% | 665,652 |
| Aug 6, 2025 | 205.20 | 212.10 | 204.50 | 211.20 | - | 3.12% | 550,040 |
| Aug 5, 2025 | 209.50 | 209.50 | 204.60 | 204.80 | - | -2.20% | 325,295 |
| Aug 4, 2025 | 199.20 | 211.10 | 198.70 | 209.40 | - | 6.13% | 513,351 |
| Aug 1, 2025 | 193.70 | 198.00 | 193.00 | 197.30 | - | 1.96% | 291,162 |
| Jul 31, 2025 | 195.50 | 195.50 | 191.20 | 193.50 | - | -0.31% | 353,429 |
| Jul 30, 2025 | 191.80 | 195.00 | 190.00 | 194.10 | - | 1.84% | 734,196 |
| Jul 29, 2025 | 189.60 | 191.70 | 188.30 | 190.60 | - | 0.74% | 333,757 |
| Jul 28, 2025 | 183.90 | 190.30 | 182.80 | 189.20 | - | 3.16% | 528,319 |
| Jul 25, 2025 | 187.70 | 187.80 | 182.90 | 183.40 | - | -1.50% | 301,799 |
| Jul 24, 2025 | 185.20 | 187.20 | 185.00 | 186.20 | - | 0.54% | 184,926 |
| Jul 23, 2025 | 186.60 | 188.30 | 183.50 | 185.20 | - | -0.75% | 197,170 |
| Jul 22, 2025 | 186.30 | 190.70 | 185.10 | 186.60 | - | 0.16% | 349,823 |
| Jul 21, 2025 | 184.30 | 188.10 | 184.20 | 186.30 | - | 1.20% | 279,852 |
| Jul 18, 2025 | 180.50 | 188.20 | 179.40 | 184.10 | - | 2.11% | 551,160 |
| Jul 17, 2025 | 177.20 | 181.30 | 177.10 | 180.30 | - | 2.33% | 200,247 |
| Jul 16, 2025 | 178.60 | 180.50 | 173.80 | 176.20 | - | -1.12% | 319,868 |
| Jul 14, 2025 | 180.30 | 181.30 | 178.20 | 178.20 | - | -1.16% | 184,061 |
| Jul 11, 2025 | 181.30 | 183.00 | 178.80 | 180.30 | - | -0.22% | 201,312 |
| Jul 10, 2025 | 180.40 | 182.20 | 180.10 | 180.70 | - | 0.78% | 203,152 |
| Jul 9, 2025 | 178.40 | 181.20 | 178.40 | 179.30 | - | 0.45% | 191,610 |
| Jul 8, 2025 | 183.30 | 185.60 | 177.60 | 178.50 | - | -2.35% | 282,204 |
| Jul 7, 2025 | 195.40 | 204.00 | 182.80 | 182.80 | - | -6.73% | 1,141,175 |
| Jul 4, 2025 | 182.00 | 199.80 | 181.90 | 196.00 | - | 7.57% | 1,122,725 |
| Jul 3, 2025 | 176.70 | 183.70 | 176.40 | 182.20 | - | 3.94% | 421,942 |
| Jul 2, 2025 | 179.00 | 180.00 | 175.20 | 175.30 | - | -0.85% | 239,674 |
| Jul 1, 2025 | 174.60 | 178.00 | 174.50 | 176.80 | - | 1.67% | 275,850 |
| Jun 30, 2025 | 170.70 | 174.90 | 169.50 | 173.90 | - | 2.29% | 299,260 |
| Jun 27, 2025 | 169.50 | 170.80 | 169.00 | 170.00 | - | 0.53% | 193,853 |
| Jun 26, 2025 | 171.00 | 172.20 | 167.80 | 169.10 | - | -0.76% | 194,294 |
| Jun 25, 2025 | 174.70 | 174.70 | 170.40 | 170.40 | - | -1.90% | 165,026 |
| Jun 24, 2025 | 171.50 | 175.20 | 168.70 | 173.70 | - | 4.45% | 410,299 |
| Jun 23, 2025 | 164.50 | 172.90 | 163.50 | 166.30 | - | -0.95% | 147,395 |
| Jun 20, 2025 | 165.90 | 169.40 | 164.90 | 167.90 | - | 2.38% | 188,180 |
| Jun 19, 2025 | 168.00 | 170.30 | 164.00 | 164.00 | - | -1.86% | 252,962 |
| Jun 18, 2025 | 170.90 | 171.60 | 167.00 | 167.10 | - | -2.39% | 193,185 |
| Jun 17, 2025 | 171.00 | 173.80 | 170.10 | 171.20 | - | 0.12% | 196,410 |
| Jun 16, 2025 | 170.50 | 174.90 | 168.20 | 171.00 | - | - | 160,315 |
| Jun 13, 2025 | 173.00 | 173.80 | 166.40 | 171.00 | - | -3.66% | 178,206 |
| Jun 12, 2025 | 180.10 | 180.40 | 177.10 | 177.50 | - | -2.26% | 108,862 |
| Jun 11, 2025 | 182.10 | 183.40 | 180.60 | 181.60 | - | -0.11% | 164,067 |
| Jun 10, 2025 | 182.00 | 182.80 | 181.50 | 181.80 | - | 0.28% | 101,384 |
| Jun 5, 2025 | 182.30 | 182.50 | 181.30 | 181.30 | - | -0.66% | 64,944 |
| Jun 4, 2025 | 181.50 | 188.80 | 181.20 | 182.50 | - | 0.55% | 399,106 |