Eczacibasi Yatirim Holding Ortakligi A.S. (IST:ECZYT)
Turkey · Delayed Price · Currency is TRY 338.00
+3.00 (0.90%)
At close: Oct 6, 2025
IST:ECZYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 242.60 | 254.00 | 240.00 | 251.75 | 251.75 | 3.90% | 890,090 |
| Sep 24, 2025 | 236.40 | 248.00 | 232.80 | 242.30 | 242.30 | 2.50% | 840,960 |
| Sep 23, 2025 | 237.50 | 240.80 | 232.20 | 236.40 | 236.40 | -1.09% | 392,929 |
| Sep 22, 2025 | 237.00 | 240.20 | 235.50 | 239.00 | 239.00 | 1.70% | 268,003 |
| Sep 19, 2025 | 230.20 | 235.20 | 228.50 | 235.00 | 235.00 | 2.22% | 292,676 |
| Sep 18, 2025 | 229.70 | 236.50 | 229.40 | 229.90 | 229.90 | 0.61% | 346,899 |
| Sep 17, 2025 | 225.00 | 231.20 | 224.00 | 228.50 | 228.50 | 1.42% | 420,340 |
| Sep 16, 2025 | 222.00 | 225.30 | 219.00 | 225.30 | 225.30 | 1.49% | 432,597 |
| Sep 15, 2025 | 212.10 | 223.10 | 209.30 | 222.00 | 222.00 | 4.67% | 430,038 |
| Sep 12, 2025 | 212.60 | 213.70 | 207.90 | 212.10 | 212.10 | -0.33% | 167,552 |
| Sep 11, 2025 | 219.60 | 221.70 | 212.80 | 212.80 | 212.80 | -3.05% | 395,683 |
| Sep 10, 2025 | 223.60 | 226.50 | 219.20 | 219.50 | 219.50 | -1.57% | 269,942 |
| Sep 9, 2025 | 227.00 | 232.00 | 223.00 | 223.00 | 223.00 | -1.33% | 233,008 |
| Sep 8, 2025 | 232.90 | 232.90 | 224.40 | 226.00 | 226.00 | -3.21% | 244,249 |
| Sep 5, 2025 | 236.30 | 237.70 | 233.10 | 233.50 | 233.50 | -1.14% | 257,635 |
| Sep 4, 2025 | 241.00 | 242.50 | 233.50 | 236.20 | 236.20 | -1.83% | 292,954 |
| Sep 3, 2025 | 238.60 | 241.60 | 235.50 | 240.60 | 240.60 | 0.84% | 249,191 |
| Sep 2, 2025 | 244.50 | 247.00 | 229.00 | 238.60 | 238.60 | -2.49% | 496,536 |
| Sep 1, 2025 | 239.30 | 245.10 | 239.30 | 244.70 | 244.70 | 2.13% | 267,621 |
| Aug 29, 2025 | 244.10 | 244.90 | 238.50 | 239.60 | 239.60 | -2.20% | 232,351 |
| Aug 28, 2025 | 237.00 | 246.80 | 237.00 | 245.00 | 245.00 | 3.68% | 500,098 |
| Aug 27, 2025 | 242.10 | 244.00 | 235.90 | 236.30 | 236.30 | -2.36% | 445,488 |
| Aug 26, 2025 | 256.50 | 256.50 | 241.70 | 242.00 | 242.00 | -5.47% | 632,133 |
| Aug 25, 2025 | 256.25 | 259.75 | 254.50 | 256.00 | 256.00 | 0.59% | 460,921 |
| Aug 22, 2025 | 247.00 | 260.25 | 247.00 | 254.50 | 254.50 | 3.58% | 752,573 |
| Aug 21, 2025 | 245.50 | 246.60 | 243.20 | 245.70 | 245.70 | 0.29% | 375,397 |
| Aug 20, 2025 | 247.50 | 248.30 | 242.70 | 245.00 | 245.00 | - | 733,816 |
| Aug 19, 2025 | 242.50 | 248.90 | 241.80 | 245.00 | 245.00 | 1.03% | 884,904 |
| Aug 18, 2025 | 239.50 | 245.80 | 238.00 | 242.50 | 242.50 | 1.63% | 1,169,426 |
| Aug 15, 2025 | 245.00 | 245.00 | 231.70 | 238.60 | 238.60 | -0.29% | 687,960 |
| Aug 14, 2025 | 230.30 | 242.90 | 229.10 | 239.30 | 239.30 | 3.77% | 969,088 |
| Aug 13, 2025 | 230.00 | 233.90 | 229.40 | 230.60 | 230.60 | 0.70% | 489,977 |
| Aug 12, 2025 | 229.00 | 232.20 | 226.50 | 229.00 | 229.00 | - | 445,908 |
| Aug 11, 2025 | 219.30 | 233.10 | 217.20 | 229.00 | 229.00 | 6.31% | 1,093,988 |
| Aug 8, 2025 | 220.50 | 221.40 | 213.20 | 215.40 | 215.40 | -2.31% | 396,750 |
| Aug 7, 2025 | 212.50 | 220.50 | 211.00 | 220.50 | 220.50 | 4.40% | 665,652 |
| Aug 6, 2025 | 205.20 | 212.10 | 204.50 | 211.20 | 211.20 | 3.12% | 550,040 |
| Aug 5, 2025 | 209.50 | 209.50 | 204.60 | 204.80 | 204.80 | -2.20% | 325,295 |
| Aug 4, 2025 | 199.20 | 211.10 | 198.70 | 209.40 | 209.40 | 6.13% | 513,351 |
| Aug 1, 2025 | 193.70 | 198.00 | 193.00 | 197.30 | 197.30 | 1.96% | 291,162 |
| Jul 31, 2025 | 195.50 | 195.50 | 191.20 | 193.50 | 193.50 | -0.31% | 353,429 |
| Jul 30, 2025 | 191.80 | 195.00 | 190.00 | 194.10 | 194.10 | 1.84% | 734,196 |