Eczacibasi Yatirim Holding Ortakligi A.S. (IST:ECZYT)
Turkey · Delayed Price · Currency is TRY 157.60
-0.80 (-0.51%)
At close: Nov 13, 2026
IST:ECZYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 158.40 | 160.80 | 157.30 | 157.60 | 157.60 | -0.51% | 213,034 |
| Nov 12, 2026 | 156.10 | 161.80 | 156.10 | 158.40 | 158.40 | 1.54% | 327,819 |
| Nov 11, 2026 | 158.10 | 160.60 | 155.70 | 156.00 | 156.00 | -1.33% | 207,314 |
| Nov 10, 2026 | 162.80 | 164.90 | 158.00 | 158.10 | 158.10 | -2.41% | 403,262 |
| Nov 9, 2026 | 160.30 | 165.40 | 158.40 | 162.00 | 162.00 | 2.79% | 384,271 |
| Nov 6, 2026 | 153.00 | 158.50 | 151.00 | 157.60 | 157.60 | 1.68% | 268,010 |
| Nov 5, 2026 | 162.90 | 164.60 | 155.00 | 155.00 | 155.00 | -3.61% | 498,799 |
| Nov 4, 2026 | 152.00 | 160.80 | 150.00 | 160.80 | 160.80 | 9.09% | 587,608 |
| Nov 3, 2026 | 145.40 | 150.00 | 142.00 | 147.40 | 147.40 | 1.10% | 403,958 |
| Nov 2, 2026 | 143.90 | 147.30 | 132.20 | 145.80 | 145.80 | 1.32% | 564,034 |
| Oct 30, 2026 | 156.20 | 156.80 | 143.20 | 143.90 | 143.90 | -7.87% | 403,235 |
| Oct 28, 2026 | 158.60 | 161.00 | 155.40 | 156.20 | 156.20 | -3.28% | 138,560 |
| Oct 27, 2026 | 163.30 | 167.50 | 160.40 | 161.50 | 161.50 | -1.22% | 221,500 |
| Oct 26, 2026 | 169.30 | 172.90 | 162.20 | 163.50 | 163.50 | -3.08% | 270,495 |
| Oct 23, 2026 | 172.50 | 175.00 | 159.80 | 168.70 | 168.70 | -1.75% | 417,740 |
| Oct 22, 2026 | 180.40 | 181.30 | 171.70 | 171.70 | 171.70 | -4.88% | 286,086 |
| Oct 21, 2026 | 193.00 | 193.00 | 180.00 | 180.50 | 180.50 | -6.53% | 309,242 |
| Oct 20, 2026 | 188.30 | 193.80 | 187.90 | 193.10 | 193.10 | 2.82% | 409,841 |
| Oct 19, 2026 | 196.00 | 201.90 | 187.50 | 187.80 | 187.80 | -4.13% | 254,873 |
| Oct 16, 2026 | 198.70 | 200.00 | 191.00 | 195.90 | 195.90 | -2.44% | 316,578 |
| Oct 15, 2026 | 200.00 | 204.70 | 198.10 | 200.80 | 200.80 | 0.40% | 201,359 |
| Oct 14, 2026 | 210.20 | 210.20 | 200.00 | 200.00 | 200.00 | -4.21% | 223,917 |
| Oct 13, 2026 | 210.20 | 212.40 | 200.80 | 208.80 | 208.80 | -0.52% | 882,426 |
| Oct 12, 2026 | 220.30 | 220.30 | 209.80 | 209.90 | 209.90 | -4.50% | 322,371 |
| Oct 9, 2026 | 220.80 | 221.70 | 219.00 | 219.80 | 219.80 | -0.09% | 437,122 |
| Oct 8, 2026 | 224.00 | 224.00 | 214.50 | 220.00 | 220.00 | -1.79% | 269,744 |
| Oct 7, 2026 | 230.20 | 230.20 | 220.00 | 224.00 | 224.00 | -2.31% | 246,378 |
| Oct 6, 2026 | 235.00 | 235.30 | 227.20 | 229.30 | 229.30 | -2.43% | 234,267 |
| Oct 5, 2026 | 231.00 | 241.10 | 230.80 | 235.00 | 235.00 | 2.89% | 315,141 |
| Oct 2, 2026 | 231.30 | 235.00 | 227.70 | 228.40 | 228.40 | -1.25% | 240,229 |
| Oct 1, 2026 | 224.10 | 234.00 | 223.50 | 231.30 | 231.30 | 3.82% | 496,995 |
| Sep 30, 2026 | 224.50 | 225.00 | 215.90 | 222.80 | 222.80 | -0.67% | 516,261 |
| Sep 29, 2026 | 226.40 | 230.00 | 221.00 | 224.30 | 224.30 | -0.84% | 449,732 |
| Sep 28, 2026 | 239.50 | 239.50 | 222.30 | 226.20 | 226.20 | -6.14% | 491,245 |
| Sep 25, 2026 | 232.90 | 251.25 | 231.80 | 241.00 | 241.00 | 3.48% | 1,514,466 |
| Sep 24, 2026 | 230.00 | 234.00 | 225.00 | 232.90 | 232.90 | 0.56% | 410,166 |
| Sep 23, 2026 | 234.90 | 244.40 | 225.70 | 231.60 | 231.60 | -0.43% | 1,290,032 |
| Sep 22, 2026 | 190.90 | 232.60 | 190.90 | 232.60 | 232.60 | 9.98% | 2,329,026 |
| Sep 21, 2026 | 227.90 | 227.90 | 211.50 | 211.50 | 211.50 | -9.96% | 361,134 |
| Sep 18, 2026 | 258.00 | 261.00 | 234.90 | 234.90 | 234.90 | -10.00% | 574,074 |
| Sep 17, 2026 | 264.50 | 267.50 | 257.00 | 261.00 | 261.00 | - | 663,177 |
| Sep 16, 2026 | 291.00 | 291.00 | 261.00 | 261.00 | 261.00 | -9.92% | 392,720 |
| Sep 15, 2026 | 300.75 | 302.75 | 288.75 | 289.75 | 289.75 | -3.98% | 462,321 |
| Sep 14, 2026 | 306.00 | 306.25 | 301.25 | 301.75 | 301.75 | -1.79% | 165,903 |
| Sep 11, 2026 | 312.50 | 312.50 | 305.50 | 307.25 | 307.25 | 0.08% | 221,971 |
| Sep 10, 2026 | 313.25 | 314.50 | 302.75 | 307.00 | 307.00 | -1.84% | 347,549 |
| Sep 9, 2026 | 315.75 | 316.75 | 311.25 | 312.75 | 312.75 | -1.03% | 265,126 |
| Sep 8, 2026 | 315.50 | 317.75 | 313.75 | 316.00 | 316.00 | 0.32% | 289,096 |
| Sep 7, 2026 | 311.25 | 315.75 | 308.75 | 315.00 | 315.00 | 1.20% | 150,725 |
| Sep 4, 2026 | 300.00 | 314.50 | 299.25 | 311.25 | 311.25 | 3.92% | 233,142 |