Eczacibasi Yatirim Holding Ortakligi A.S. (IST:ECZYT)
Turkey · Delayed Price · Currency is TRY 377.00
-4.00 (-1.05%)
Last updated: May 5, 2026, 3:58 PM GMT+3
IST:ECZYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 378.25 | 386.50 | 370.00 | 381.00 | 381.00 | 1.60% | 369,789 |
| Apr 30, 2026 | 386.75 | 390.75 | 375.00 | 375.00 | 375.00 | -2.98% | 229,960 |
| Apr 29, 2026 | 389.00 | 391.25 | 381.50 | 386.50 | 386.50 | -0.39% | 182,148 |
| Apr 28, 2026 | 386.50 | 393.00 | 377.00 | 388.00 | 388.00 | 0.39% | 354,580 |
| Apr 27, 2026 | 378.00 | 390.00 | 373.25 | 386.50 | 386.50 | 2.38% | 490,209 |
| Apr 24, 2026 | 365.00 | 384.50 | 364.25 | 377.50 | 377.50 | 3.42% | 644,588 |
| Apr 22, 2026 | 363.00 | 372.50 | 360.50 | 365.00 | 365.00 | 0.69% | 358,293 |
| Apr 21, 2026 | 377.50 | 378.50 | 362.50 | 362.50 | 362.50 | -3.85% | 402,142 |
| Apr 20, 2026 | 362.00 | 385.00 | 359.00 | 377.00 | 377.00 | 3.29% | 806,123 |
| Apr 17, 2026 | 364.75 | 368.00 | 355.00 | 365.00 | 365.00 | 0.14% | 576,058 |
| Apr 16, 2026 | 357.00 | 368.50 | 354.50 | 364.50 | 364.50 | 3.11% | 953,335 |
| Apr 15, 2026 | 344.50 | 357.75 | 340.25 | 353.50 | 353.50 | 3.21% | 1,120,982 |
| Apr 14, 2026 | 373.25 | 375.25 | 333.50 | 342.50 | 342.50 | -7.43% | 1,644,598 |
| Apr 13, 2026 | 359.50 | 376.00 | 357.25 | 370.00 | 370.00 | 0.41% | 500,176 |
| Apr 10, 2026 | 360.75 | 372.75 | 360.75 | 368.50 | 368.50 | 2.36% | 462,599 |
| Apr 9, 2026 | 361.00 | 376.75 | 348.50 | 360.00 | 360.00 | 0.70% | 1,057,008 |
| Apr 8, 2026 | 337.50 | 357.50 | 332.25 | 357.50 | 357.50 | 10.00% | 993,171 |
| Apr 7, 2026 | 334.25 | 338.25 | 325.00 | 325.00 | 325.00 | -2.48% | 511,686 |
| Apr 6, 2026 | 326.75 | 334.50 | 324.00 | 333.25 | 333.25 | 1.99% | 530,097 |
| Apr 3, 2026 | 343.00 | 343.00 | 326.50 | 326.75 | 326.75 | -4.25% | 672,804 |
| Apr 2, 2026 | 337.50 | 353.00 | 336.00 | 341.25 | 341.25 | 1.19% | 1,181,546 |
| Apr 1, 2026 | 310.00 | 337.25 | 302.00 | 337.25 | 337.25 | 9.94% | 3,004,922 |
| Mar 31, 2026 | 279.25 | 306.75 | 279.25 | 306.75 | 306.75 | 9.95% | 1,497,774 |
| Mar 30, 2026 | 280.00 | 285.75 | 275.50 | 279.00 | 279.00 | 0.27% | 225,244 |
| Mar 27, 2026 | 289.75 | 289.75 | 277.00 | 278.25 | 278.25 | -3.39% | 239,224 |
| Mar 26, 2026 | 287.50 | 293.50 | 282.00 | 288.00 | 288.00 | 0.35% | 463,492 |
| Mar 25, 2026 | 299.75 | 299.75 | 287.00 | 287.00 | 287.00 | -2.30% | 342,936 |
| Mar 24, 2026 | 297.00 | 301.75 | 289.50 | 293.75 | 293.75 | -1.09% | 376,206 |
| Mar 23, 2026 | 301.50 | 303.00 | 283.50 | 297.00 | 297.00 | 0.59% | 636,910 |
| Mar 19, 2026 | 300.75 | 302.25 | 292.25 | 295.25 | 295.25 | -2.40% | 294,431 |
| Mar 18, 2026 | 295.50 | 308.00 | 295.50 | 302.50 | 302.50 | 2.54% | 548,883 |
| Mar 17, 2026 | 292.00 | 296.00 | 291.00 | 295.00 | 295.00 | 1.20% | 264,062 |
| Mar 16, 2026 | 298.25 | 301.75 | 291.25 | 291.50 | 291.50 | -2.18% | 204,622 |
| Mar 13, 2026 | 300.50 | 301.00 | 293.00 | 298.00 | 298.00 | -0.67% | 352,485 |
| Mar 12, 2026 | 291.00 | 303.00 | 288.75 | 300.00 | 300.00 | 3.45% | 412,094 |
| Mar 11, 2026 | 289.75 | 292.75 | 286.50 | 290.00 | 290.00 | 0.09% | 285,495 |
| Mar 10, 2026 | 295.25 | 295.25 | 286.00 | 289.75 | 289.75 | 0.96% | 552,746 |
| Mar 9, 2026 | 279.50 | 287.00 | 271.25 | 287.00 | 287.00 | 1.86% | 249,776 |
| Mar 6, 2026 | 282.00 | 284.00 | 276.75 | 281.75 | 281.75 | 0.45% | 139,042 |
| Mar 5, 2026 | 283.00 | 292.25 | 279.75 | 280.50 | 280.50 | -0.18% | 196,856 |
| Mar 4, 2026 | 285.00 | 288.00 | 279.75 | 281.00 | 281.00 | -0.71% | 227,726 |
| Mar 3, 2026 | 281.75 | 290.00 | 279.50 | 283.00 | 283.00 | - | 282,996 |
| Mar 2, 2026 | 265.00 | 284.00 | 265.00 | 283.00 | 283.00 | -2.41% | 411,621 |
| Feb 27, 2026 | 297.75 | 305.00 | 289.25 | 290.00 | 290.00 | -2.68% | 362,608 |
| Feb 26, 2026 | 297.75 | 301.50 | 294.25 | 298.00 | 298.00 | 0.42% | 288,296 |
| Feb 25, 2026 | 296.00 | 300.25 | 289.75 | 296.75 | 296.75 | 0.08% | 390,349 |
| Feb 24, 2026 | 304.00 | 304.00 | 295.00 | 296.50 | 296.50 | -2.47% | 312,878 |
| Feb 23, 2026 | 308.00 | 311.75 | 303.25 | 304.00 | 304.00 | -0.49% | 451,451 |
| Feb 20, 2026 | 304.75 | 310.50 | 302.00 | 305.50 | 305.50 | 0.58% | 409,280 |
| Feb 19, 2026 | 329.50 | 331.50 | 301.50 | 303.75 | 303.75 | -7.46% | 724,517 |