Eczacibasi Yatirim Holding Ortakligi A.S. (IST:ECZYT)
Turkey
· Delayed Price · Currency is TRY 280.25
-1.50 (-0.53%)
Last updated: Mar 9, 2026, 3:37 PM GMT+3
IST:ECZYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 279.50 | 287.00 | 271.25 | 287.00 | 287.00 | 1.86% | 249,776 |
| Mar 6, 2026 | 282.00 | 284.00 | 276.75 | 281.75 | 281.75 | 0.45% | 139,042 |
| Mar 5, 2026 | 283.00 | 292.25 | 279.75 | 280.50 | 280.50 | -0.18% | 196,856 |
| Mar 4, 2026 | 285.00 | 288.00 | 279.75 | 281.00 | 281.00 | -0.71% | 227,726 |
| Mar 3, 2026 | 281.75 | 290.00 | 279.50 | 283.00 | 283.00 | - | 282,996 |
| Mar 2, 2026 | 265.00 | 284.00 | 265.00 | 283.00 | 283.00 | -2.41% | 411,621 |
| Feb 27, 2026 | 297.75 | 305.00 | 289.25 | 290.00 | 290.00 | -2.68% | 362,608 |
| Feb 26, 2026 | 297.75 | 301.50 | 294.25 | 298.00 | 298.00 | 0.42% | 288,296 |
| Feb 25, 2026 | 296.00 | 300.25 | 289.75 | 296.75 | 296.75 | 0.08% | 390,349 |
| Feb 24, 2026 | 304.00 | 304.00 | 295.00 | 296.50 | 296.50 | -2.47% | 312,878 |
| Feb 23, 2026 | 308.00 | 311.75 | 303.25 | 304.00 | 304.00 | -0.49% | 451,451 |
| Feb 20, 2026 | 304.75 | 310.50 | 302.00 | 305.50 | 305.50 | 0.58% | 409,280 |
| Feb 19, 2026 | 329.50 | 331.50 | 301.50 | 303.75 | 303.75 | -7.46% | 724,517 |
| Feb 18, 2026 | 346.75 | 347.25 | 328.25 | 328.25 | 328.25 | -5.27% | 884,487 |
| Feb 17, 2026 | 346.00 | 355.25 | 344.75 | 346.50 | 346.50 | 0.29% | 907,614 |
| Feb 16, 2026 | 346.00 | 352.25 | 341.00 | 345.50 | 345.50 | 0.44% | 840,950 |
| Feb 13, 2026 | 342.00 | 347.50 | 339.50 | 344.00 | 344.00 | 0.88% | 542,544 |
| Feb 12, 2026 | 331.25 | 343.25 | 331.25 | 341.00 | 341.00 | 3.10% | 717,130 |
| Feb 11, 2026 | 328.25 | 334.50 | 326.50 | 330.75 | 330.75 | 0.53% | 399,461 |
| Feb 10, 2026 | 330.75 | 335.50 | 328.50 | 329.00 | 329.00 | -0.68% | 519,404 |
| Feb 9, 2026 | 313.50 | 335.00 | 313.50 | 331.25 | 331.25 | 6.08% | 835,962 |
| Feb 6, 2026 | 329.00 | 329.00 | 312.25 | 312.25 | 312.25 | -4.95% | 416,386 |
| Feb 5, 2026 | 334.25 | 335.50 | 323.25 | 328.50 | 328.50 | -1.72% | 545,556 |
| Feb 4, 2026 | 328.25 | 351.50 | 326.50 | 334.25 | 334.25 | 1.98% | 1,074,034 |
| Feb 3, 2026 | 327.50 | 337.25 | 326.25 | 327.75 | 327.75 | 0.69% | 428,757 |
| Feb 2, 2026 | 322.50 | 331.00 | 322.50 | 325.50 | 325.50 | -1.36% | 291,206 |
| Jan 30, 2026 | 341.25 | 342.00 | 330.00 | 330.00 | 330.00 | -3.01% | 403,277 |
| Jan 29, 2026 | 338.00 | 342.50 | 327.50 | 340.25 | 340.25 | 1.04% | 1,132,348 |
| Jan 28, 2026 | 343.00 | 348.50 | 336.50 | 336.75 | 336.75 | -1.82% | 525,986 |
| Jan 27, 2026 | 340.00 | 357.25 | 338.00 | 343.00 | 343.00 | 1.78% | 933,036 |
| Jan 26, 2026 | 335.00 | 343.50 | 326.75 | 337.00 | 337.00 | 1.20% | 861,632 |
| Jan 23, 2026 | 336.00 | 348.25 | 324.75 | 333.00 | 333.00 | -0.89% | 1,510,777 |
| Jan 22, 2026 | 308.00 | 336.25 | 308.00 | 336.00 | 336.00 | 9.89% | 1,507,680 |
| Jan 21, 2026 | 303.75 | 311.00 | 302.00 | 305.75 | 305.75 | 0.74% | 925,644 |
| Jan 20, 2026 | 305.00 | 305.50 | 302.00 | 303.50 | 303.50 | -0.08% | 357,182 |
| Jan 19, 2026 | 308.75 | 311.00 | 302.00 | 303.75 | 303.75 | -0.65% | 574,943 |
| Jan 16, 2026 | 307.50 | 312.75 | 304.00 | 305.75 | 305.75 | -0.08% | 460,543 |
| Jan 15, 2026 | 305.00 | 313.25 | 304.75 | 306.00 | 306.00 | 0.66% | 634,111 |
| Jan 14, 2026 | 309.00 | 317.25 | 301.50 | 304.00 | 304.00 | -0.33% | 878,655 |
| Jan 13, 2026 | 315.00 | 316.50 | 305.00 | 305.00 | 305.00 | -3.02% | 1,160,778 |
| Jan 12, 2026 | 299.00 | 321.25 | 299.00 | 314.50 | 314.50 | 5.54% | 1,434,704 |
| Jan 9, 2026 | 299.75 | 305.25 | 296.75 | 298.00 | 298.00 | -0.75% | 383,515 |
| Jan 8, 2026 | 287.00 | 304.75 | 283.75 | 300.25 | 300.25 | 4.43% | 861,305 |
| Jan 7, 2026 | 299.00 | 301.50 | 286.00 | 287.50 | 287.50 | -3.77% | 413,584 |
| Jan 6, 2026 | 295.25 | 306.00 | 295.25 | 298.75 | 298.75 | 1.19% | 506,549 |
| Jan 5, 2026 | 292.25 | 300.00 | 291.00 | 295.25 | 295.25 | 1.03% | 282,431 |
| Jan 2, 2026 | 289.00 | 294.25 | 288.25 | 292.25 | 292.25 | 1.83% | 228,783 |
| Dec 31, 2025 | 287.50 | 299.50 | 284.00 | 287.00 | 287.00 | 0.09% | 259,068 |
| Dec 30, 2025 | 290.00 | 295.00 | 285.25 | 286.75 | 286.75 | -1.12% | 300,434 |
| Dec 29, 2025 | 300.50 | 305.25 | 288.25 | 290.00 | 290.00 | -2.68% | 539,721 |
| Dec 26, 2025 | 299.75 | 317.00 | 295.25 | 298.00 | 298.00 | 3.38% | 1,397,286 |
| Dec 25, 2025 | 287.75 | 296.75 | 287.50 | 288.25 | 288.25 | 0.52% | 382,892 |
| Dec 24, 2025 | 298.00 | 306.00 | 286.75 | 286.75 | 286.75 | -3.69% | 463,400 |
| Dec 23, 2025 | 295.00 | 303.75 | 292.25 | 297.75 | 297.75 | 0.93% | 346,642 |
| Dec 22, 2025 | 312.50 | 313.25 | 291.75 | 295.00 | 295.00 | -5.60% | 695,555 |
| Dec 19, 2025 | 309.00 | 312.50 | 307.00 | 312.50 | 312.50 | 1.13% | 233,110 |
| Dec 18, 2025 | 313.00 | 314.25 | 306.25 | 309.00 | 309.00 | -0.96% | 460,897 |
| Dec 17, 2025 | 315.00 | 322.50 | 312.00 | 312.00 | 312.00 | -0.95% | 311,803 |
| Dec 16, 2025 | 325.00 | 325.00 | 311.25 | 315.00 | 315.00 | -3.08% | 405,409 |
| Dec 15, 2025 | 312.50 | 329.50 | 312.00 | 325.00 | 325.00 | 4.17% | 405,451 |
| Dec 12, 2025 | 318.00 | 321.00 | 312.00 | 312.00 | 312.00 | -1.89% | 202,307 |
| Dec 11, 2025 | 321.50 | 326.00 | 318.00 | 318.00 | 318.00 | -1.47% | 235,456 |
| Dec 10, 2025 | 329.50 | 334.00 | 322.50 | 322.75 | 322.75 | -2.05% | 211,647 |
| Dec 9, 2025 | 336.75 | 338.75 | 327.50 | 329.50 | 329.50 | -1.93% | 213,750 |
| Dec 8, 2025 | 334.00 | 336.50 | 327.75 | 336.00 | 336.00 | 1.20% | 301,127 |
| Dec 5, 2025 | 345.00 | 346.25 | 330.25 | 332.00 | 332.00 | -3.77% | 295,889 |
| 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 |