Eczacibasi Yatirim Holding Ortakligi A.S. (IST:ECZYT)
Turkey
· Delayed Price · Currency is TRY 388.00
+1.50 (0.39%)
At close: Apr 28, 2026
IST:ECZYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 378.00 | 390.00 | 373.25 | 386.50 | 386.50 | 2.38% | 490,209 |
| Apr 24, 2026 | 365.00 | 384.50 | 364.25 | 377.50 | 377.50 | 3.42% | 644,588 |
| Apr 22, 2026 | 363.00 | 372.50 | 360.50 | 365.00 | 365.00 | 0.69% | 358,293 |
| Apr 21, 2026 | 377.50 | 378.50 | 362.50 | 362.50 | 362.50 | -3.85% | 402,142 |
| Apr 20, 2026 | 362.00 | 385.00 | 359.00 | 377.00 | 377.00 | 3.29% | 806,123 |
| Apr 17, 2026 | 364.75 | 368.00 | 355.00 | 365.00 | 365.00 | 0.14% | 576,058 |
| Apr 16, 2026 | 357.00 | 368.50 | 354.50 | 364.50 | 364.50 | 3.11% | 953,335 |
| Apr 15, 2026 | 344.50 | 357.75 | 340.25 | 353.50 | 353.50 | 3.21% | 1,120,982 |
| Apr 14, 2026 | 373.25 | 375.25 | 333.50 | 342.50 | 342.50 | -7.43% | 1,644,598 |
| Apr 13, 2026 | 359.50 | 376.00 | 357.25 | 370.00 | 370.00 | 0.41% | 500,176 |
| Apr 10, 2026 | 360.75 | 372.75 | 360.75 | 368.50 | 368.50 | 2.36% | 462,599 |
| Apr 9, 2026 | 361.00 | 376.75 | 348.50 | 360.00 | 360.00 | 0.70% | 1,057,008 |
| Apr 8, 2026 | 337.50 | 357.50 | 332.25 | 357.50 | 357.50 | 10.00% | 993,171 |
| Apr 7, 2026 | 334.25 | 338.25 | 325.00 | 325.00 | 325.00 | -2.48% | 511,686 |
| Apr 6, 2026 | 326.75 | 334.50 | 324.00 | 333.25 | 333.25 | 1.99% | 530,097 |
| Apr 3, 2026 | 343.00 | 343.00 | 326.50 | 326.75 | 326.75 | -4.25% | 672,804 |
| Apr 2, 2026 | 337.50 | 353.00 | 336.00 | 341.25 | 341.25 | 1.19% | 1,181,546 |
| Apr 1, 2026 | 310.00 | 337.25 | 302.00 | 337.25 | 337.25 | 9.94% | 3,004,922 |
| Mar 31, 2026 | 279.25 | 306.75 | 279.25 | 306.75 | 306.75 | 9.95% | 1,497,774 |
| Mar 30, 2026 | 280.00 | 285.75 | 275.50 | 279.00 | 279.00 | 0.27% | 225,244 |
| Mar 27, 2026 | 289.75 | 289.75 | 277.00 | 278.25 | 278.25 | -3.39% | 239,224 |
| Mar 26, 2026 | 287.50 | 293.50 | 282.00 | 288.00 | 288.00 | 0.35% | 463,492 |
| Mar 25, 2026 | 299.75 | 299.75 | 287.00 | 287.00 | 287.00 | -2.30% | 342,936 |
| Mar 24, 2026 | 297.00 | 301.75 | 289.50 | 293.75 | 293.75 | -1.09% | 376,206 |
| Mar 23, 2026 | 301.50 | 303.00 | 283.50 | 297.00 | 297.00 | 0.59% | 636,910 |
| Mar 19, 2026 | 300.75 | 302.25 | 292.25 | 295.25 | 295.25 | -2.40% | 294,431 |
| Mar 18, 2026 | 295.50 | 308.00 | 295.50 | 302.50 | 302.50 | 2.54% | 548,883 |
| Mar 17, 2026 | 292.00 | 296.00 | 291.00 | 295.00 | 295.00 | 1.20% | 264,062 |
| Mar 16, 2026 | 298.25 | 301.75 | 291.25 | 291.50 | 291.50 | -2.18% | 204,622 |
| Mar 13, 2026 | 300.50 | 301.00 | 293.00 | 298.00 | 298.00 | -0.67% | 352,485 |
| Mar 12, 2026 | 291.00 | 303.00 | 288.75 | 300.00 | 300.00 | 3.45% | 412,094 |
| Mar 11, 2026 | 289.75 | 292.75 | 286.50 | 290.00 | 290.00 | 0.09% | 285,495 |
| Mar 10, 2026 | 295.25 | 295.25 | 286.00 | 289.75 | 289.75 | 0.96% | 552,746 |
| 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 |