Eczacibasi Yatirim Holding Ortakligi A.S. (IST:ECZYT)
Turkey · Delayed Price · Currency is TRY 314.00
-3.50 (-1.10%)
Last updated: Jul 28, 2026, 3:56 PM GMT+3
IST:ECZYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 350.00 | 353.50 | 344.50 | 348.00 | 348.00 | -0.22% | 419,141 |
| Jun 10, 2026 | 361.50 | 362.25 | 348.75 | 348.75 | 348.75 | -2.92% | 243,385 |
| Jun 9, 2026 | 350.00 | 359.25 | 345.25 | 359.25 | 359.25 | 2.64% | 473,845 |
| Jun 8, 2026 | 347.75 | 353.00 | 345.75 | 350.00 | 350.00 | 0.36% | 143,206 |
| Jun 5, 2026 | 356.50 | 356.50 | 348.25 | 348.75 | 348.75 | -1.41% | 200,727 |
| Jun 4, 2026 | 360.00 | 364.50 | 345.25 | 353.75 | 353.75 | -0.77% | 536,665 |
| Jun 3, 2026 | 369.50 | 375.00 | 356.50 | 356.50 | 356.50 | -3.52% | 306,963 |
| Jun 2, 2026 | 362.75 | 369.75 | 358.75 | 369.50 | 369.50 | 1.86% | 310,074 |
| Jun 1, 2026 | 365.00 | 373.00 | 354.00 | 362.75 | 362.75 | 1.19% | 678,439 |
| May 26, 2026 | 359.00 | 367.75 | 356.50 | 358.50 | 358.50 | -0.14% | 156,565 |
| May 25, 2026 | 356.00 | 368.00 | 356.00 | 359.00 | 359.00 | 1.13% | 353,074 |
| May 22, 2026 | 327.50 | 360.25 | 325.50 | 355.00 | 355.00 | 8.40% | 480,927 |
| May 21, 2026 | 365.00 | 370.00 | 327.50 | 327.50 | 327.50 | -9.97% | 287,381 |
| May 20, 2026 | 365.00 | 367.75 | 359.75 | 363.75 | 363.75 | -0.34% | 310,851 |
| May 18, 2026 | 374.50 | 374.50 | 357.75 | 365.00 | 365.00 | -2.67% | 537,393 |
| May 15, 2026 | 390.00 | 390.50 | 375.00 | 375.00 | 375.00 | -3.72% | 333,298 |
| May 14, 2026 | 377.00 | 395.00 | 375.75 | 389.50 | 389.50 | 4.21% | 526,087 |
| May 13, 2026 | 377.00 | 383.00 | 369.00 | 373.75 | 373.75 | 0.20% | 310,615 |
| May 12, 2026 | 378.75 | 380.50 | 368.50 | 373.00 | 373.00 | -1.00% | 413,413 |