Eczacibasi Yatirim Holding Ortakligi A.S. (IST:ECZYT)
Turkey · Delayed Price · Currency is TRY 240.60
+2.00 (0.84%)
Last updated: Sep 3, 2025, 10:00 AM GMT+3
IST:ECZYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 236.30 | 237.70 | 233.10 | 233.50 | - | -1.14% | 257,635 |
| Sep 4, 2025 | 241.00 | 242.50 | 233.50 | 236.20 | - | -1.83% | 292,954 |
| Sep 3, 2025 | 238.60 | 241.60 | 235.50 | 240.60 | - | 0.84% | 249,191 |
| Sep 2, 2025 | 244.50 | 247.00 | 229.00 | 238.60 | - | -2.49% | 496,536 |
| Sep 1, 2025 | 239.30 | 245.10 | 239.30 | 244.70 | - | 2.13% | 267,621 |
| Aug 29, 2025 | 244.10 | 244.90 | 238.50 | 239.60 | - | -2.20% | 232,351 |
| Aug 28, 2025 | 237.00 | 246.80 | 237.00 | 245.00 | - | 3.68% | 500,098 |
| Aug 27, 2025 | 242.10 | 244.00 | 235.90 | 236.30 | - | -2.36% | 445,488 |
| Aug 26, 2025 | 256.50 | 256.50 | 241.70 | 242.00 | - | -5.47% | 632,133 |
| Aug 25, 2025 | 256.25 | 259.75 | 254.50 | 256.00 | - | 0.59% | 460,921 |
| Aug 22, 2025 | 247.00 | 260.25 | 247.00 | 254.50 | - | 3.58% | 752,573 |
| Aug 21, 2025 | 245.50 | 246.60 | 243.20 | 245.70 | - | 0.29% | 375,397 |
| Aug 20, 2025 | 247.50 | 248.30 | 242.70 | 245.00 | - | - | 733,816 |
| Aug 19, 2025 | 242.50 | 248.90 | 241.80 | 245.00 | - | 1.03% | 884,904 |
| Aug 18, 2025 | 239.50 | 245.80 | 238.00 | 242.50 | - | 1.63% | 1,169,426 |
| 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 |