Eczacibasi Yatirim Holding Ortakligi A.S. (IST:ECZYT)
Turkey · Delayed Price · Currency is TRY 321.75
-0.25 (-0.08%)
Last updated: Aug 24, 2026, 11:30 AM GMT+3
IST:ECZYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 319.75 | 325.50 | 319.75 | 322.00 | 322.00 | 0.70% | 298,825 |
| 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 |
| Aug 14, 2026 | 324.25 | 325.25 | 320.75 | 323.00 | 323.00 | -0.08% | 224,956 |
| Aug 13, 2026 | 322.25 | 328.25 | 319.00 | 323.25 | 323.25 | 0.39% | 453,468 |
| Aug 12, 2026 | 315.50 | 322.75 | 312.00 | 322.00 | 322.00 | 2.06% | 579,673 |
| Aug 11, 2026 | 322.75 | 325.75 | 312.25 | 315.50 | 315.50 | -2.25% | 380,627 |
| Aug 10, 2026 | 324.50 | 330.50 | 322.00 | 322.75 | 322.75 | -0.46% | 416,277 |
| Aug 7, 2026 | 325.50 | 326.25 | 319.50 | 324.25 | 324.25 | -1.44% | 609,368 |
| Aug 6, 2026 | 322.00 | 330.75 | 320.00 | 329.00 | 329.00 | 2.17% | 593,754 |
| Aug 5, 2026 | 324.50 | 326.00 | 318.50 | 322.00 | 322.00 | -0.92% | 257,486 |
| Aug 4, 2026 | 318.50 | 326.00 | 316.00 | 325.00 | 325.00 | 2.60% | 414,565 |
| Aug 3, 2026 | 316.25 | 323.00 | 310.00 | 316.75 | 316.75 | 0.40% | 475,519 |
| Jul 31, 2026 | 300.00 | 320.75 | 299.50 | 315.50 | 315.50 | 5.87% | 598,306 |
| Jul 30, 2026 | 302.50 | 305.00 | 296.00 | 298.00 | 298.00 | -0.25% | 189,353 |
| Jul 29, 2026 | 309.00 | 315.00 | 298.00 | 298.75 | 298.75 | -3.00% | 532,711 |
| Jul 28, 2026 | 317.50 | 320.50 | 308.00 | 308.00 | 308.00 | -2.99% | 261,131 |
| Jul 27, 2026 | 334.75 | 336.25 | 317.50 | 317.50 | 317.50 | -4.65% | 292,141 |
| Jul 24, 2026 | 341.75 | 341.75 | 327.00 | 333.00 | 333.00 | -1.77% | 351,805 |
| Jul 23, 2026 | 355.00 | 372.00 | 337.25 | 339.00 | 339.00 | -7.12% | 1,044,401 |
| Jul 22, 2026 | 347.00 | 375.50 | 342.00 | 365.00 | 365.00 | 5.64% | 1,980,423 |
| Jul 21, 2026 | 328.00 | 346.50 | 317.00 | 345.50 | 345.50 | 6.64% | 959,043 |
| Jul 20, 2026 | 339.00 | 339.00 | 322.25 | 324.00 | 324.00 | -3.57% | 421,343 |
| Jul 17, 2026 | 340.25 | 340.25 | 330.75 | 336.00 | 336.00 | -1.25% | 361,656 |
| Jul 16, 2026 | 310.00 | 340.25 | 310.00 | 340.25 | 340.25 | 9.94% | 765,307 |
| Jul 14, 2026 | 313.75 | 313.75 | 305.75 | 309.50 | 309.50 | -0.16% | 230,615 |
| Jul 13, 2026 | 324.25 | 327.00 | 310.00 | 310.00 | 310.00 | -5.85% | 166,356 |
| Jul 10, 2026 | 329.00 | 336.50 | 325.25 | 329.25 | 329.25 | 0.08% | 497,979 |
| Jul 9, 2026 | 329.00 | 330.50 | 316.75 | 329.00 | 329.00 | 0.15% | 299,886 |
| Jul 8, 2026 | 332.75 | 333.25 | 326.00 | 328.50 | 328.50 | -1.35% | 193,196 |
| Jul 7, 2026 | 329.50 | 335.50 | 325.50 | 333.00 | 333.00 | 1.22% | 303,248 |
| Jul 6, 2026 | 322.00 | 329.00 | 318.75 | 329.00 | 329.00 | 2.81% | 277,955 |
| Jul 3, 2026 | 315.50 | 320.75 | 315.00 | 320.00 | 320.00 | 1.51% | 252,629 |
| Jul 2, 2026 | 315.00 | 317.00 | 307.75 | 315.25 | 315.25 | 1.69% | 321,107 |
| Jul 1, 2026 | 300.00 | 312.00 | 297.75 | 310.00 | 310.00 | 3.33% | 358,146 |
| Jun 30, 2026 | 290.25 | 300.75 | 289.00 | 300.00 | 300.00 | 4.35% | 415,665 |
| Jun 29, 2026 | 313.25 | 316.25 | 287.50 | 287.50 | 287.50 | -8.15% | 669,527 |
| Jun 26, 2026 | 321.25 | 322.00 | 313.00 | 313.00 | 313.00 | -2.19% | 248,474 |
| Jun 25, 2026 | 330.50 | 332.50 | 318.50 | 320.00 | 320.00 | -2.66% | 219,060 |
| Jun 24, 2026 | 348.00 | 349.75 | 320.00 | 328.75 | 328.75 | -5.53% | 954,711 |
| Jun 23, 2026 | 360.00 | 360.00 | 347.50 | 348.00 | 348.00 | -2.25% | 194,050 |
| Jun 22, 2026 | 357.50 | 364.25 | 353.75 | 356.00 | 356.00 | 0.28% | 376,220 |
| Jun 19, 2026 | 350.50 | 365.50 | 343.50 | 355.00 | 355.00 | 0.71% | 779,030 |
| Jun 18, 2026 | 349.25 | 369.75 | 348.50 | 352.50 | 352.50 | 1.00% | 628,027 |
| Jun 17, 2026 | 353.00 | 353.00 | 347.50 | 349.00 | 349.00 | -0.21% | 161,654 |
| Jun 16, 2026 | 346.75 | 353.00 | 334.00 | 349.75 | 349.75 | 1.16% | 536,265 |
| Jun 15, 2026 | 349.00 | 355.00 | 345.00 | 345.75 | 345.75 | 1.69% | 391,268 |
| Jun 12, 2026 | 350.00 | 354.00 | 336.75 | 340.00 | 340.00 | -2.30% | 576,426 |