Eczacibasi Yatirim Holding Ortakligi A.S. (IST:ECZYT)
Turkey · Delayed Price · Currency is TRY 305.75
-0.25 (-0.08%)
At close: Jan 16, 2026
IST:ECZYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 307.50 | 312.75 | 304.00 | 305.75 | 305.75 | -0.08% | 460,543 |
| Jan 15, 2026 | 305.00 | 313.25 | 304.75 | 306.00 | 306.00 | 0.66% | 634,111 |
| Jan 14, 2026 | 309.00 | 317.25 | 301.50 | 304.00 | 304.00 | -0.33% | 878,655 |
| Jan 13, 2026 | 315.00 | 316.50 | 305.00 | 305.00 | 305.00 | -3.02% | 1,160,778 |
| Jan 12, 2026 | 299.00 | 321.25 | 299.00 | 314.50 | 314.50 | 5.54% | 1,434,704 |
| Jan 9, 2026 | 299.75 | 305.25 | 296.75 | 298.00 | 298.00 | -0.75% | 383,515 |
| Jan 8, 2026 | 287.00 | 304.75 | 283.75 | 300.25 | 300.25 | 4.43% | 861,305 |
| Jan 7, 2026 | 299.00 | 301.50 | 286.00 | 287.50 | 287.50 | -3.77% | 413,584 |
| Jan 6, 2026 | 295.25 | 306.00 | 295.25 | 298.75 | 298.75 | 1.19% | 506,549 |
| Jan 5, 2026 | 292.25 | 300.00 | 291.00 | 295.25 | 295.25 | 1.03% | 282,431 |
| Jan 2, 2026 | 289.00 | 294.25 | 288.25 | 292.25 | 292.25 | 1.83% | 228,783 |
| Dec 31, 2025 | 287.50 | 299.50 | 284.00 | 287.00 | 287.00 | 0.09% | 259,068 |
| Dec 30, 2025 | 290.00 | 295.00 | 285.25 | 286.75 | 286.75 | -1.12% | 300,434 |
| Dec 29, 2025 | 300.50 | 305.25 | 288.25 | 290.00 | 290.00 | -2.68% | 539,721 |
| Dec 26, 2025 | 299.75 | 317.00 | 295.25 | 298.00 | 298.00 | 3.38% | 1,397,286 |
| Dec 25, 2025 | 287.75 | 296.75 | 287.50 | 288.25 | 288.25 | 0.52% | 382,892 |
| Dec 24, 2025 | 298.00 | 306.00 | 286.75 | 286.75 | 286.75 | -3.69% | 463,400 |
| Dec 23, 2025 | 295.00 | 303.75 | 292.25 | 297.75 | 297.75 | 0.93% | 346,642 |
| Dec 22, 2025 | 312.50 | 313.25 | 291.75 | 295.00 | 295.00 | -5.60% | 695,555 |
| Dec 19, 2025 | 309.00 | 312.50 | 307.00 | 312.50 | 312.50 | 1.13% | 233,110 |
| Dec 18, 2025 | 313.00 | 314.25 | 306.25 | 309.00 | 309.00 | -0.96% | 460,897 |
| Dec 17, 2025 | 315.00 | 322.50 | 312.00 | 312.00 | 312.00 | -0.95% | 311,803 |
| Dec 16, 2025 | 325.00 | 325.00 | 311.25 | 315.00 | 315.00 | -3.08% | 405,409 |
| Dec 15, 2025 | 312.50 | 329.50 | 312.00 | 325.00 | 325.00 | 4.17% | 405,451 |
| Dec 12, 2025 | 318.00 | 321.00 | 312.00 | 312.00 | 312.00 | -1.89% | 202,307 |
| Dec 11, 2025 | 321.50 | 326.00 | 318.00 | 318.00 | 318.00 | -1.47% | 235,456 |
| Dec 10, 2025 | 329.50 | 334.00 | 322.50 | 322.75 | 322.75 | -2.05% | 211,647 |
| Dec 9, 2025 | 336.75 | 338.75 | 327.50 | 329.50 | 329.50 | -1.93% | 213,750 |
| Dec 8, 2025 | 334.00 | 336.50 | 327.75 | 336.00 | 336.00 | 1.20% | 301,127 |
| 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 |