EIS Eczacibasi Ilaç, Sinai ve Finansal Yatirimlar Sanayi ve Ticaret A.S. (IST:ECILC)
Turkey
· Delayed Price · Currency is TRY 112.80
-0.10 (-0.09%)
Mar 6, 2026, 6:09 PM GMT+3
IST:ECILC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 115.70 | 116.60 | 111.90 | 112.90 | 112.90 | -0.96% | 2,681,870 |
| Mar 4, 2026 | 111.90 | 114.80 | 110.10 | 114.00 | 114.00 | 1.88% | 2,793,580 |
| Mar 3, 2026 | 110.80 | 114.30 | 110.20 | 111.90 | 111.90 | -0.27% | 2,648,362 |
| Mar 2, 2026 | 105.40 | 113.50 | 105.40 | 112.20 | 112.20 | -2.43% | 3,916,637 |
| Feb 27, 2026 | 116.60 | 121.30 | 114.00 | 115.00 | 115.00 | -0.17% | 4,864,215 |
| Feb 26, 2026 | 112.60 | 116.10 | 111.20 | 115.20 | 115.20 | 2.58% | 2,930,728 |
| Feb 25, 2026 | 119.00 | 119.70 | 111.90 | 112.30 | 112.30 | -4.43% | 3,951,312 |
| Feb 24, 2026 | 123.60 | 123.60 | 117.50 | 117.50 | 117.50 | -5.09% | 2,605,687 |
| Feb 23, 2026 | 119.70 | 124.20 | 118.30 | 123.80 | 123.80 | 4.38% | 3,348,254 |
| Feb 20, 2026 | 118.00 | 122.40 | 117.60 | 118.60 | 118.60 | 0.51% | 3,078,228 |
| Feb 19, 2026 | 128.70 | 129.80 | 118.00 | 118.00 | 118.00 | -7.67% | 4,205,916 |
| Feb 18, 2026 | 131.10 | 131.40 | 125.70 | 127.80 | 127.80 | -2.67% | 4,481,193 |
| Feb 17, 2026 | 128.80 | 132.20 | 128.40 | 131.30 | 131.30 | 1.94% | 4,615,240 |
| Feb 16, 2026 | 127.00 | 129.30 | 126.00 | 128.80 | 128.80 | 2.22% | 3,887,545 |
| Feb 13, 2026 | 125.80 | 126.00 | 122.60 | 126.00 | 126.00 | 1.20% | 4,176,752 |
| Feb 12, 2026 | 124.00 | 125.80 | 122.80 | 124.50 | 124.50 | 2.13% | 3,960,774 |
| Feb 11, 2026 | 122.00 | 126.10 | 118.70 | 121.90 | 121.90 | 0.66% | 4,879,395 |
| Feb 10, 2026 | 120.10 | 123.80 | 120.10 | 121.10 | 121.10 | 1.94% | 6,195,582 |
| Feb 9, 2026 | 110.60 | 118.80 | 108.50 | 118.80 | 118.80 | 10.00% | 4,964,944 |
| Feb 6, 2026 | 115.50 | 115.50 | 108.00 | 108.00 | 108.00 | -5.18% | 3,168,086 |
| Feb 5, 2026 | 113.00 | 116.00 | 112.50 | 113.90 | 113.90 | 0.80% | 3,101,841 |
| Feb 4, 2026 | 116.80 | 118.40 | 113.00 | 113.00 | 113.00 | -2.92% | 6,159,411 |
| Feb 3, 2026 | 115.90 | 122.30 | 115.20 | 116.40 | 116.40 | 1.13% | 5,602,946 |
| Feb 2, 2026 | 116.30 | 119.60 | 115.10 | 115.10 | 115.10 | -2.79% | 3,546,195 |
| Jan 30, 2026 | 120.00 | 120.90 | 117.80 | 118.40 | 118.40 | -1.82% | 4,668,301 |
| Jan 29, 2026 | 128.10 | 128.70 | 119.00 | 120.60 | 120.60 | -4.36% | 8,729,808 |
| Jan 28, 2026 | 129.50 | 130.40 | 126.00 | 126.10 | 126.10 | -2.17% | 4,771,042 |
| Jan 27, 2026 | 123.00 | 132.60 | 123.00 | 128.90 | 128.90 | 5.14% | 9,197,218 |
| Jan 26, 2026 | 118.00 | 124.00 | 114.90 | 122.60 | 122.60 | 0.33% | 7,467,498 |
| Jan 23, 2026 | 121.70 | 126.60 | 119.50 | 122.20 | 122.20 | 2.26% | 13,741,310 |
| Jan 22, 2026 | 109.90 | 119.50 | 109.00 | 119.50 | 119.50 | 9.94% | 9,476,050 |
| Jan 21, 2026 | 104.10 | 111.80 | 103.80 | 108.70 | 108.70 | 5.02% | 11,010,050 |
| Jan 20, 2026 | 102.70 | 105.10 | 102.60 | 103.50 | 103.50 | 0.49% | 3,683,493 |
| Jan 19, 2026 | 104.00 | 105.30 | 101.60 | 103.00 | 103.00 | - | 3,830,481 |
| Jan 16, 2026 | 106.40 | 107.90 | 102.40 | 103.00 | 103.00 | -2.37% | 7,509,125 |
| Jan 15, 2026 | 101.70 | 107.50 | 100.80 | 105.50 | 105.50 | 3.74% | 4,886,392 |
| Jan 14, 2026 | 105.60 | 105.70 | 100.00 | 101.70 | 101.70 | -2.21% | 5,647,643 |
| Jan 13, 2026 | 101.50 | 107.00 | 101.00 | 104.00 | 104.00 | 3.79% | 10,459,830 |
| Jan 12, 2026 | 92.00 | 100.20 | 91.90 | 100.20 | 100.20 | 9.99% | 8,140,803 |
| Jan 9, 2026 | 92.00 | 92.80 | 90.30 | 91.10 | 91.10 | -0.98% | 4,392,739 |
| Jan 8, 2026 | 84.70 | 92.60 | 84.10 | 92.00 | 92.00 | 8.75% | 9,409,342 |
| Jan 7, 2026 | 87.00 | 87.40 | 83.20 | 84.60 | 84.60 | -2.20% | 4,333,184 |
| Jan 6, 2026 | 85.25 | 87.00 | 85.25 | 86.50 | 86.50 | 1.65% | 2,839,625 |
| Jan 5, 2026 | 83.70 | 86.05 | 83.25 | 85.10 | 85.10 | 1.73% | 3,354,442 |
| Jan 2, 2026 | 82.00 | 83.90 | 82.00 | 83.65 | 83.65 | 2.26% | 2,550,316 |
| Dec 31, 2025 | 81.65 | 83.00 | 80.45 | 81.80 | 81.80 | 1.11% | 3,073,816 |
| Dec 30, 2025 | 80.10 | 81.50 | 79.40 | 80.90 | 80.90 | 1.06% | 3,021,809 |
| Dec 29, 2025 | 82.25 | 83.85 | 80.00 | 80.05 | 80.05 | -2.67% | 4,543,351 |
| Dec 26, 2025 | 85.00 | 85.60 | 82.05 | 82.25 | 82.25 | 0.67% | 10,340,510 |
| Dec 25, 2025 | 82.30 | 82.80 | 81.70 | 81.70 | 81.70 | -0.61% | 2,780,107 |
| Dec 24, 2025 | 82.40 | 83.75 | 81.60 | 82.20 | 82.20 | 0.18% | 3,829,121 |
| Dec 23, 2025 | 81.75 | 84.05 | 81.50 | 82.05 | 82.05 | 0.74% | 3,465,484 |
| Dec 22, 2025 | 83.70 | 84.90 | 81.25 | 81.45 | 81.45 | -1.63% | 3,013,846 |
| Dec 19, 2025 | 86.00 | 86.05 | 82.80 | 82.80 | 82.80 | -2.87% | 3,148,794 |
| Dec 18, 2025 | 83.10 | 85.55 | 81.90 | 85.25 | 85.25 | 2.65% | 4,193,354 |
| Dec 17, 2025 | 83.80 | 84.65 | 82.95 | 83.05 | 83.05 | -0.78% | 1,862,440 |
| Dec 16, 2025 | 84.10 | 84.85 | 82.80 | 83.70 | 83.70 | -0.36% | 3,526,161 |
| Dec 15, 2025 | 85.95 | 86.35 | 83.95 | 84.00 | 84.00 | -2.15% | 4,369,141 |
| Dec 12, 2025 | 87.80 | 87.95 | 85.60 | 85.85 | 85.85 | -0.98% | 2,549,321 |
| Dec 11, 2025 | 87.00 | 88.60 | 86.40 | 86.70 | 86.70 | -0.06% | 2,187,931 |
| Dec 10, 2025 | 89.15 | 89.50 | 86.75 | 86.75 | 86.75 | -2.64% | 2,167,654 |
| Dec 9, 2025 | 90.00 | 90.40 | 89.10 | 89.10 | 89.10 | -0.83% | 2,567,380 |
| Dec 8, 2025 | 88.70 | 90.70 | 88.20 | 89.85 | 89.85 | 1.53% | 5,742,656 |
| Dec 5, 2025 | 90.00 | 90.00 | 85.50 | 88.50 | 88.50 | 0.80% | 5,105,367 |
| Dec 4, 2025 | 92.40 | 92.60 | 87.80 | 87.80 | 87.80 | -5.18% | 6,439,869 |
| Dec 3, 2025 | 94.20 | 94.75 | 92.00 | 92.60 | 92.60 | -0.75% | 4,367,545 |
| Dec 2, 2025 | 93.15 | 95.10 | 92.80 | 93.30 | 93.30 | 0.86% | 4,099,808 |
| Dec 1, 2025 | 92.60 | 93.85 | 91.35 | 92.50 | 92.50 | - | 4,607,547 |
| Nov 28, 2025 | 92.00 | 93.40 | 91.70 | 92.50 | 92.50 | 1.65% | 5,585,471 |
| Nov 27, 2025 | 94.30 | 95.40 | 89.30 | 91.00 | 91.00 | -3.19% | 7,777,622 |
| Nov 26, 2025 | 92.15 | 95.65 | 91.25 | 94.00 | 94.00 | 0.11% | 6,396,990 |
| Nov 25, 2025 | 104.00 | 104.30 | 93.90 | 93.90 | 93.90 | -9.97% | 17,703,620 |
| Nov 24, 2025 | 106.40 | 108.00 | 103.50 | 104.30 | 104.30 | -0.76% | 11,568,730 |
| Nov 21, 2025 | 104.50 | 106.60 | 103.20 | 105.10 | 105.10 | 1.06% | 7,980,712 |
| Nov 20, 2025 | 102.70 | 104.00 | 100.70 | 104.00 | 104.00 | 1.96% | 5,906,106 |
| Nov 19, 2025 | 99.00 | 103.60 | 98.35 | 102.00 | 102.00 | 3.98% | 8,112,293 |
| Nov 18, 2025 | 98.65 | 99.00 | 96.30 | 98.10 | 98.10 | 0.20% | 6,928,928 |
| Nov 17, 2025 | 93.60 | 98.00 | 91.70 | 97.90 | 97.90 | 7.35% | 9,983,003 |
| Nov 14, 2025 | 85.70 | 91.20 | 85.35 | 91.20 | 91.20 | 7.29% | 9,771,207 |
| Nov 13, 2025 | 84.45 | 85.85 | 84.05 | 85.00 | 85.00 | 1.80% | 6,660,930 |
| Nov 12, 2025 | 83.60 | 85.20 | 82.85 | 83.50 | 83.50 | 0.85% | 6,804,396 |
| Nov 11, 2025 | 82.40 | 88.00 | 78.50 | 82.80 | 82.80 | 0.98% | 16,923,440 |
| Nov 10, 2025 | 82.00 | 85.15 | 81.00 | 82.00 | 82.00 | 1.23% | 17,318,790 |
| Nov 7, 2025 | 75.00 | 83.20 | 74.00 | 81.00 | 81.00 | 0.87% | 30,476,590 |
| Nov 6, 2025 | 89.80 | 91.05 | 80.30 | 80.30 | 80.30 | -9.98% | 11,806,110 |
| Nov 5, 2025 | 89.90 | 91.30 | 88.45 | 89.20 | 89.20 | 0.22% | 9,012,507 |
| Nov 4, 2025 | 87.90 | 90.65 | 87.00 | 89.00 | 89.00 | 1.25% | 9,016,058 |
| Nov 3, 2025 | 90.75 | 92.90 | 86.85 | 87.90 | 87.90 | -2.93% | 9,683,874 |
| Oct 31, 2025 | 90.55 | 93.80 | 87.10 | 90.55 | 90.55 | 1.17% | 11,760,720 |
| Oct 30, 2025 | 90.20 | 92.60 | 89.45 | 89.50 | 89.50 | -0.67% | 4,048,401 |
| Oct 28, 2025 | 90.75 | 91.55 | 89.10 | 90.10 | 90.10 | -0.72% | 1,739,342 |
| Oct 27, 2025 | 90.55 | 92.00 | 87.35 | 90.75 | 90.75 | -0.49% | 6,535,916 |
| Oct 24, 2025 | 91.10 | 95.00 | 90.75 | 91.20 | 91.20 | 0.88% | 8,167,826 |
| Oct 23, 2025 | 92.40 | 95.00 | 89.25 | 90.40 | 90.40 | -1.74% | 13,034,080 |
| Oct 22, 2025 | 89.10 | 96.50 | 88.25 | 92.00 | 92.00 | 3.49% | 16,517,990 |
| Oct 21, 2025 | 81.85 | 94.00 | 81.85 | 88.90 | 88.90 | -2.20% | 22,680,700 |
| Oct 20, 2025 | 91.00 | 93.00 | 90.90 | 90.90 | 90.90 | -10.00% | 2,782,263 |
| Oct 17, 2025 | 112.80 | 113.00 | 101.00 | 101.00 | 101.00 | -9.98% | 10,940,910 |
| Oct 16, 2025 | 107.00 | 115.10 | 104.00 | 112.20 | 112.20 | 4.37% | 16,086,450 |
| Oct 15, 2025 | 100.00 | 107.50 | 98.85 | 107.50 | 107.50 | 7.72% | 6,525,162 |