Eczacibasi Yatirim Holding Ortakligi A.S. (IST:ECZYT)
Turkey · Delayed Price · Currency is TRY 168.70
-3.00 (-1.75%)
At close: Oct 23, 2026
IST:ECZYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 305.00 | 309.25 | 299.00 | 299.50 | 299.50 | -1.72% | 401,544 |
| Sep 2, 2026 | 317.00 | 317.00 | 304.00 | 304.75 | 304.75 | -3.25% | 463,830 |
| Sep 1, 2026 | 321.00 | 322.00 | 313.50 | 315.00 | 315.00 | -1.49% | 197,460 |
| Aug 31, 2026 | 324.50 | 326.00 | 319.00 | 319.75 | 319.75 | -0.93% | 281,171 |
| Aug 28, 2026 | 322.00 | 328.00 | 318.00 | 322.75 | 322.75 | 0.23% | 350,157 |
| Aug 27, 2026 | 325.00 | 327.25 | 319.25 | 322.00 | 322.00 | -0.92% | 352,327 |
| Aug 26, 2026 | 325.25 | 328.00 | 323.50 | 325.00 | 325.00 | 0.46% | 334,344 |
| Aug 25, 2026 | 325.00 | 326.00 | 320.25 | 323.50 | 323.50 | -0.46% | 262,463 |
| Aug 24, 2026 | 323.25 | 328.00 | 321.50 | 325.00 | 325.00 | 0.93% | 381,460 |
| Aug 21, 2026 | 319.75 | 325.50 | 319.75 | 322.00 | 322.00 | 0.70% | 305,846 |
| Aug 20, 2026 | 321.00 | 322.25 | 316.00 | 319.75 | 319.75 | -0.08% | 288,067 |
| Aug 19, 2026 | 317.50 | 323.00 | 315.50 | 320.00 | 320.00 | 0.79% | 304,759 |
| Aug 18, 2026 | 328.50 | 328.50 | 315.50 | 317.50 | 317.50 | -2.61% | 246,787 |
| Aug 17, 2026 | 324.00 | 336.50 | 320.75 | 326.00 | 326.00 | 0.93% | 485,465 |