Eczacibasi Yatirim Holding Ortakligi A.S. (IST:ECZYT)
Turkey
· Delayed Price · Currency is TRY 339.75
-5.25 (-1.52%)
Last updated: Dec 5, 2025, 2:04 PM GMT+3
IST:ECZYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 336.50 | 355.00 | 332.25 | 345.00 | 345.00 | 2.53% | 765,130 |
| Dec 3, 2025 | 343.00 | 344.00 | 336.50 | 336.50 | 336.50 | -1.25% | 304,561 |
| Dec 2, 2025 | 343.00 | 348.75 | 340.25 | 340.75 | 340.75 | -0.66% | 285,517 |
| Dec 1, 2025 | 340.50 | 345.00 | 336.75 | 343.00 | 343.00 | 1.18% | 336,595 |
| Nov 28, 2025 | 330.00 | 347.75 | 330.00 | 339.00 | 339.00 | 3.83% | 537,649 |
| Nov 27, 2025 | 359.00 | 359.00 | 326.00 | 326.50 | 326.50 | -7.83% | 743,941 |
| Nov 26, 2025 | 354.00 | 361.50 | 351.75 | 354.25 | 354.25 | 0.35% | 373,849 |
| Nov 25, 2025 | 390.00 | 391.75 | 350.50 | 353.00 | 353.00 | -9.25% | 1,312,209 |
| Nov 24, 2025 | 389.25 | 399.25 | 386.50 | 389.00 | 389.00 | - | 833,346 |
| Nov 21, 2025 | 384.50 | 391.75 | 381.00 | 389.00 | 389.00 | 1.43% | 606,385 |
| Nov 20, 2025 | 373.75 | 386.25 | 371.75 | 383.50 | 383.50 | 2.95% | 636,315 |
| Nov 19, 2025 | 361.50 | 372.50 | 353.50 | 372.50 | 372.50 | 3.04% | 822,475 |
| Nov 18, 2025 | 358.00 | 365.00 | 354.50 | 361.50 | 361.50 | 1.12% | 515,394 |
| Nov 17, 2025 | 349.00 | 365.50 | 346.00 | 357.50 | 357.50 | 3.17% | 964,495 |
| Nov 14, 2025 | 343.00 | 350.25 | 335.75 | 346.50 | 346.50 | 1.32% | 829,251 |
| Nov 13, 2025 | 338.50 | 344.75 | 335.00 | 342.00 | 342.00 | 2.47% | 541,441 |
| Nov 12, 2025 | 339.00 | 340.25 | 332.00 | 333.75 | 333.75 | 0.07% | 450,919 |
| Nov 11, 2025 | 331.00 | 343.00 | 325.50 | 333.50 | 333.50 | 0.91% | 1,177,565 |
| Nov 10, 2025 | 317.50 | 333.00 | 311.00 | 330.50 | 330.50 | 4.09% | 1,190,303 |
| Nov 7, 2025 | 309.00 | 325.00 | 303.50 | 317.50 | 317.50 | 2.58% | 1,404,452 |
| Nov 6, 2025 | 330.00 | 335.50 | 297.00 | 309.50 | 309.50 | -5.93% | 2,264,650 |
| Nov 5, 2025 | 325.50 | 334.00 | 315.00 | 329.00 | 329.00 | -0.30% | 1,383,346 |
| Nov 4, 2025 | 305.00 | 332.75 | 305.00 | 330.00 | 330.00 | 8.20% | 1,573,571 |
| Nov 3, 2025 | 297.00 | 309.50 | 294.00 | 305.00 | 305.00 | 4.63% | 1,711,373 |
| Oct 31, 2025 | 270.00 | 291.50 | 263.00 | 291.50 | 291.50 | 10.00% | 1,778,190 |
| Oct 30, 2025 | 265.75 | 272.00 | 259.75 | 265.00 | 265.00 | -0.09% | 1,586,417 |
| Oct 28, 2025 | 266.25 | 268.75 | 264.25 | 265.25 | 265.25 | -0.38% | 256,368 |
| Oct 27, 2025 | 275.00 | 275.75 | 265.75 | 266.25 | 266.25 | -4.40% | 1,177,208 |
| Oct 24, 2025 | 265.00 | 282.00 | 264.00 | 278.50 | 278.50 | 5.99% | 1,891,429 |
| Oct 23, 2025 | 263.00 | 271.25 | 261.25 | 262.75 | 262.75 | 0.19% | 1,497,834 |
| Oct 22, 2025 | 262.00 | 270.00 | 259.50 | 262.25 | 262.25 | 1.65% | 2,845,521 |
| Oct 21, 2025 | 265.00 | 275.75 | 258.00 | 258.00 | 258.00 | -9.95% | 5,984,289 |
| Oct 20, 2025 | 298.00 | 304.00 | 286.50 | 286.50 | 286.50 | -9.98% | 793,509 |
| Oct 17, 2025 | 354.00 | 357.25 | 318.25 | 318.25 | 318.25 | -9.97% | 1,525,538 |
| Oct 16, 2025 | 356.00 | 366.75 | 321.50 | 353.50 | 353.50 | 0.50% | 2,326,968 |
| Oct 15, 2025 | 334.00 | 351.75 | 333.25 | 351.75 | 351.75 | 5.55% | 1,169,031 |
| Oct 14, 2025 | 350.25 | 351.50 | 333.25 | 333.25 | 333.25 | -3.89% | 854,745 |
| Oct 13, 2025 | 347.00 | 353.25 | 337.50 | 346.75 | 346.75 | -0.93% | 1,144,214 |
| Oct 10, 2025 | 348.75 | 354.00 | 339.00 | 350.00 | 350.00 | 0.36% | 964,502 |
| Oct 9, 2025 | 336.75 | 353.75 | 334.75 | 348.75 | 348.75 | 3.79% | 1,141,888 |
| Oct 8, 2025 | 331.75 | 339.75 | 320.50 | 336.00 | 336.00 | 0.75% | 1,169,022 |
| Oct 7, 2025 | 340.00 | 348.75 | 333.50 | 333.50 | 333.50 | -1.33% | 1,058,098 |
| Oct 6, 2025 | 337.00 | 344.25 | 331.00 | 338.00 | 338.00 | 0.90% | 1,069,036 |
| Oct 3, 2025 | 319.50 | 335.25 | 319.50 | 335.00 | 335.00 | 5.02% | 1,140,691 |
| Oct 2, 2025 | 318.75 | 325.00 | 315.00 | 319.00 | 319.00 | 0.95% | 1,279,216 |
| Oct 1, 2025 | 292.25 | 317.75 | 287.75 | 316.00 | 316.00 | 9.34% | 1,980,237 |
| Sep 30, 2025 | 278.75 | 294.00 | 274.25 | 289.00 | 289.00 | 4.33% | 1,561,886 |
| Sep 29, 2025 | 284.00 | 289.25 | 270.25 | 277.00 | 277.00 | 0.09% | 1,693,519 |
| Sep 26, 2025 | 251.00 | 276.75 | 247.10 | 276.75 | 276.75 | 9.93% | 1,688,339 |
| Sep 25, 2025 | 242.60 | 254.00 | 240.00 | 251.75 | 251.75 | 3.90% | 890,090 |
| Sep 24, 2025 | 236.40 | 248.00 | 232.80 | 242.30 | 242.30 | 2.50% | 840,960 |
| Sep 23, 2025 | 237.50 | 240.80 | 232.20 | 236.40 | 236.40 | -1.09% | 392,929 |
| Sep 22, 2025 | 237.00 | 240.20 | 235.50 | 239.00 | 239.00 | 1.70% | 268,003 |
| Sep 19, 2025 | 230.20 | 235.20 | 228.50 | 235.00 | 235.00 | 2.22% | 292,676 |
| Sep 18, 2025 | 229.70 | 236.50 | 229.40 | 229.90 | 229.90 | 0.61% | 346,899 |
| Sep 17, 2025 | 225.00 | 231.20 | 224.00 | 228.50 | 228.50 | 1.42% | 420,340 |
| Sep 16, 2025 | 222.00 | 225.30 | 219.00 | 225.30 | 225.30 | 1.49% | 432,597 |
| Sep 15, 2025 | 212.10 | 223.10 | 209.30 | 222.00 | 222.00 | 4.67% | 430,038 |
| Sep 12, 2025 | 212.60 | 213.70 | 207.90 | 212.10 | 212.10 | -0.33% | 167,552 |
| Sep 11, 2025 | 219.60 | 221.70 | 212.80 | 212.80 | 212.80 | -3.05% | 395,683 |
| Sep 10, 2025 | 223.60 | 226.50 | 219.20 | 219.50 | 219.50 | -1.57% | 269,942 |
| Sep 9, 2025 | 227.00 | 232.00 | 223.00 | 223.00 | 223.00 | -1.33% | 233,008 |
| Sep 8, 2025 | 232.90 | 232.90 | 224.40 | 226.00 | 226.00 | -3.21% | 244,249 |
| Sep 5, 2025 | 236.30 | 237.70 | 233.10 | 233.50 | 233.50 | -1.14% | 257,635 |
| Sep 4, 2025 | 241.00 | 242.50 | 233.50 | 236.20 | 236.20 | -1.83% | 292,954 |
| Sep 3, 2025 | 238.60 | 241.60 | 235.50 | 240.60 | 240.60 | 0.84% | 249,191 |
| Sep 2, 2025 | 244.50 | 247.00 | 229.00 | 238.60 | 238.60 | -2.49% | 496,536 |
| Sep 1, 2025 | 239.30 | 245.10 | 239.30 | 244.70 | 244.70 | 2.13% | 267,621 |
| Aug 29, 2025 | 244.10 | 244.90 | 238.50 | 239.60 | 239.60 | -2.20% | 232,351 |
| Aug 28, 2025 | 237.00 | 246.80 | 237.00 | 245.00 | 245.00 | 3.68% | 500,098 |
| Aug 27, 2025 | 242.10 | 244.00 | 235.90 | 236.30 | 236.30 | -2.36% | 445,488 |
| Aug 26, 2025 | 256.50 | 256.50 | 241.70 | 242.00 | 242.00 | -5.47% | 632,133 |
| Aug 25, 2025 | 256.25 | 259.75 | 254.50 | 256.00 | 256.00 | 0.59% | 460,921 |
| Aug 22, 2025 | 247.00 | 260.25 | 247.00 | 254.50 | 254.50 | 3.58% | 752,573 |
| Aug 21, 2025 | 245.50 | 246.60 | 243.20 | 245.70 | 245.70 | 0.29% | 375,397 |
| Aug 20, 2025 | 247.50 | 248.30 | 242.70 | 245.00 | 245.00 | - | 733,816 |
| Aug 19, 2025 | 242.50 | 248.90 | 241.80 | 245.00 | 245.00 | 1.03% | 884,904 |
| Aug 18, 2025 | 239.50 | 245.80 | 238.00 | 242.50 | 242.50 | 1.63% | 1,169,426 |
| Aug 15, 2025 | 245.00 | 245.00 | 231.70 | 238.60 | 238.60 | -0.29% | 687,960 |
| Aug 14, 2025 | 230.30 | 242.90 | 229.10 | 239.30 | 239.30 | 3.77% | 969,088 |
| Aug 13, 2025 | 230.00 | 233.90 | 229.40 | 230.60 | 230.60 | 0.70% | 489,977 |
| Aug 12, 2025 | 229.00 | 232.20 | 226.50 | 229.00 | 229.00 | - | 445,908 |
| Aug 11, 2025 | 219.30 | 233.10 | 217.20 | 229.00 | 229.00 | 6.31% | 1,093,988 |
| Aug 8, 2025 | 220.50 | 221.40 | 213.20 | 215.40 | 215.40 | -2.31% | 396,750 |
| Aug 7, 2025 | 212.50 | 220.50 | 211.00 | 220.50 | 220.50 | 4.40% | 665,652 |
| Aug 6, 2025 | 205.20 | 212.10 | 204.50 | 211.20 | 211.20 | 3.12% | 550,040 |
| Aug 5, 2025 | 209.50 | 209.50 | 204.60 | 204.80 | 204.80 | -2.20% | 325,295 |
| Aug 4, 2025 | 199.20 | 211.10 | 198.70 | 209.40 | 209.40 | 6.13% | 513,351 |
| Aug 1, 2025 | 193.70 | 198.00 | 193.00 | 197.30 | 197.30 | 1.96% | 291,162 |
| Jul 31, 2025 | 195.50 | 195.50 | 191.20 | 193.50 | 193.50 | -0.31% | 353,429 |
| Jul 30, 2025 | 191.80 | 195.00 | 190.00 | 194.10 | 194.10 | 1.84% | 734,196 |
| Jul 29, 2025 | 189.60 | 191.70 | 188.30 | 190.60 | 190.60 | 0.74% | 333,757 |
| Jul 28, 2025 | 183.90 | 190.30 | 182.80 | 189.20 | 189.20 | 3.16% | 528,319 |
| Jul 25, 2025 | 187.70 | 187.80 | 182.90 | 183.40 | 183.40 | -1.50% | 301,799 |
| Jul 24, 2025 | 185.20 | 187.20 | 185.00 | 186.20 | 186.20 | 0.54% | 184,926 |
| Jul 23, 2025 | 186.60 | 188.30 | 183.50 | 185.20 | 185.20 | -0.75% | 197,170 |
| Jul 22, 2025 | 186.30 | 190.70 | 185.10 | 186.60 | 186.60 | 0.16% | 349,823 |
| Jul 21, 2025 | 184.30 | 188.10 | 184.20 | 186.30 | 186.30 | 1.20% | 279,852 |
| Jul 18, 2025 | 180.50 | 188.20 | 179.40 | 184.10 | 184.10 | 2.11% | 551,160 |
| Jul 17, 2025 | 177.20 | 181.30 | 177.10 | 180.30 | 180.30 | 2.33% | 200,247 |