Eczacibasi Yatirim Holding Ortakligi A.S. (IST:ECZYT)
Turkey · Delayed Price · Currency is TRY 339.75
-5.25 (-1.52%)
Last updated: Dec 5, 2025, 2:04 PM GMT+3
IST:ECZYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 345.00 | 346.25 | 330.25 | 332.00 | 332.00 | -3.77% | 295,889 |
| Dec 4, 2025 | 336.50 | 355.00 | 332.25 | 345.00 | 345.00 | 2.53% | 765,130 |
| Dec 3, 2025 | 343.00 | 344.00 | 336.50 | 336.50 | 336.50 | -1.25% | 304,561 |
| Dec 2, 2025 | 343.00 | 348.75 | 340.25 | 340.75 | 340.75 | -0.66% | 285,517 |
| Dec 1, 2025 | 340.50 | 345.00 | 336.75 | 343.00 | 343.00 | 1.18% | 336,595 |
| Nov 28, 2025 | 330.00 | 347.75 | 330.00 | 339.00 | 339.00 | 3.83% | 537,649 |
| Nov 27, 2025 | 359.00 | 359.00 | 326.00 | 326.50 | 326.50 | -7.83% | 743,941 |
| Nov 26, 2025 | 354.00 | 361.50 | 351.75 | 354.25 | 354.25 | 0.35% | 373,849 |
| Nov 25, 2025 | 390.00 | 391.75 | 350.50 | 353.00 | 353.00 | -9.25% | 1,312,209 |
| Nov 24, 2025 | 389.25 | 399.25 | 386.50 | 389.00 | 389.00 | - | 833,346 |
| Nov 21, 2025 | 384.50 | 391.75 | 381.00 | 389.00 | 389.00 | 1.43% | 606,385 |
| Nov 20, 2025 | 373.75 | 386.25 | 371.75 | 383.50 | 383.50 | 2.95% | 636,315 |
| Nov 19, 2025 | 361.50 | 372.50 | 353.50 | 372.50 | 372.50 | 3.04% | 822,475 |
| Nov 18, 2025 | 358.00 | 365.00 | 354.50 | 361.50 | 361.50 | 1.12% | 515,394 |
| Nov 17, 2025 | 349.00 | 365.50 | 346.00 | 357.50 | 357.50 | 3.17% | 964,495 |
| Nov 14, 2025 | 343.00 | 350.25 | 335.75 | 346.50 | 346.50 | 1.32% | 829,251 |
| Nov 13, 2025 | 338.50 | 344.75 | 335.00 | 342.00 | 342.00 | 2.47% | 541,441 |
| Nov 12, 2025 | 339.00 | 340.25 | 332.00 | 333.75 | 333.75 | 0.07% | 450,919 |
| Nov 11, 2025 | 331.00 | 343.00 | 325.50 | 333.50 | 333.50 | 0.91% | 1,177,565 |
| Nov 10, 2025 | 317.50 | 333.00 | 311.00 | 330.50 | 330.50 | 4.09% | 1,190,303 |
| Nov 7, 2025 | 309.00 | 325.00 | 303.50 | 317.50 | 317.50 | 2.58% | 1,404,452 |
| Nov 6, 2025 | 330.00 | 335.50 | 297.00 | 309.50 | 309.50 | -5.93% | 2,264,650 |
| Nov 5, 2025 | 325.50 | 334.00 | 315.00 | 329.00 | 329.00 | -0.30% | 1,383,346 |
| Nov 4, 2025 | 305.00 | 332.75 | 305.00 | 330.00 | 330.00 | 8.20% | 1,573,571 |
| Nov 3, 2025 | 297.00 | 309.50 | 294.00 | 305.00 | 305.00 | 4.63% | 1,711,373 |
| Oct 31, 2025 | 270.00 | 291.50 | 263.00 | 291.50 | 291.50 | 10.00% | 1,778,190 |
| Oct 30, 2025 | 265.75 | 272.00 | 259.75 | 265.00 | 265.00 | -0.09% | 1,586,417 |
| Oct 28, 2025 | 266.25 | 268.75 | 264.25 | 265.25 | 265.25 | -0.38% | 256,368 |
| Oct 27, 2025 | 275.00 | 275.75 | 265.75 | 266.25 | 266.25 | -4.40% | 1,177,208 |
| Oct 24, 2025 | 265.00 | 282.00 | 264.00 | 278.50 | 278.50 | 5.99% | 1,891,429 |
| Oct 23, 2025 | 263.00 | 271.25 | 261.25 | 262.75 | 262.75 | 0.19% | 1,497,834 |
| Oct 22, 2025 | 262.00 | 270.00 | 259.50 | 262.25 | 262.25 | 1.65% | 2,845,521 |
| Oct 21, 2025 | 265.00 | 275.75 | 258.00 | 258.00 | 258.00 | -9.95% | 5,984,289 |
| Oct 20, 2025 | 298.00 | 304.00 | 286.50 | 286.50 | 286.50 | -9.98% | 793,509 |
| Oct 17, 2025 | 354.00 | 357.25 | 318.25 | 318.25 | 318.25 | -9.97% | 1,525,538 |
| Oct 16, 2025 | 356.00 | 366.75 | 321.50 | 353.50 | 353.50 | 0.50% | 2,326,968 |
| Oct 15, 2025 | 334.00 | 351.75 | 333.25 | 351.75 | 351.75 | 5.55% | 1,169,031 |
| Oct 14, 2025 | 350.25 | 351.50 | 333.25 | 333.25 | 333.25 | -3.89% | 854,745 |
| Oct 13, 2025 | 347.00 | 353.25 | 337.50 | 346.75 | 346.75 | -0.93% | 1,144,214 |
| Oct 10, 2025 | 348.75 | 354.00 | 339.00 | 350.00 | 350.00 | 0.36% | 964,502 |
| Oct 9, 2025 | 336.75 | 353.75 | 334.75 | 348.75 | 348.75 | 3.79% | 1,141,888 |
| Oct 8, 2025 | 331.75 | 339.75 | 320.50 | 336.00 | 336.00 | 0.75% | 1,169,022 |
| Oct 7, 2025 | 340.00 | 348.75 | 333.50 | 333.50 | 333.50 | -1.33% | 1,058,098 |
| Oct 6, 2025 | 337.00 | 344.25 | 331.00 | 338.00 | 338.00 | 0.90% | 1,069,036 |
| Oct 3, 2025 | 319.50 | 335.25 | 319.50 | 335.00 | 335.00 | 5.02% | 1,140,691 |
| Oct 2, 2025 | 318.75 | 325.00 | 315.00 | 319.00 | 319.00 | 0.95% | 1,279,216 |
| Oct 1, 2025 | 292.25 | 317.75 | 287.75 | 316.00 | 316.00 | 9.34% | 1,980,237 |
| Sep 30, 2025 | 278.75 | 294.00 | 274.25 | 289.00 | 289.00 | 4.33% | 1,561,886 |
| Sep 29, 2025 | 284.00 | 289.25 | 270.25 | 277.00 | 277.00 | 0.09% | 1,693,519 |
| Sep 26, 2025 | 251.00 | 276.75 | 247.10 | 276.75 | 276.75 | 9.93% | 1,688,339 |