Istanbul - Delayed Quote TRY

EIS Eczacibasi Ilaç, Sinai ve Finansal Yatirimlar Sanayi ve Ticaret A.S. (ECILC.IS)

Compare
38.24 +0.86 (+2.30%)
At close: October 22 at 6:09 PM GMT+3
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 37.42 38.34 37.42 38.24 38.24 2,443,761
Oct 21, 2024 38.12 38.50 37.36 37.38 37.38 1,839,204
Oct 18, 2024 38.36 39.28 37.98 38.12 38.12 4,788,521
Oct 17, 2024 37.84 38.50 37.78 38.36 38.36 3,814,922
Oct 16, 2024 37.72 38.08 37.34 37.82 37.82 2,475,566
Oct 15, 2024 37.36 37.86 37.20 37.72 37.72 3,137,551
Oct 14, 2024 38.96 39.14 37.26 37.26 37.26 2,657,852
Oct 11, 2024 38.62 39.74 38.60 38.60 38.60 3,314,292
Oct 10, 2024 39.72 39.98 38.58 38.58 38.58 2,659,485
Oct 9, 2024 38.78 39.42 38.60 39.42 39.42 3,781,910
Oct 8, 2024 39.70 39.82 38.72 38.72 38.72 2,982,155
Oct 7, 2024 40.52 40.72 39.68 39.68 39.68 2,109,569
Oct 4, 2024 40.08 40.50 38.84 40.24 40.24 4,850,102
Oct 3, 2024 41.56 41.86 39.94 39.98 39.98 5,051,773
Oct 2, 2024 44.02 44.02 41.60 41.60 41.60 3,463,487
Oct 1, 2024 45.30 46.60 43.70 44.02 44.02 4,946,325
Sep 30, 2024 46.68 47.84 46.38 47.84 47.84 2,385,474
Sep 27, 2024 46.58 46.76 44.72 46.68 46.68 1,343,849
Sep 26, 2024 47.06 47.50 46.40 46.40 46.40 1,968,725
Sep 25, 2024 48.22 48.40 46.86 46.86 46.86 1,986,307
Sep 24, 2024 47.86 48.52 47.58 48.20 48.20 2,872,646
Sep 23, 2024 48.24 48.44 47.78 47.78 47.78 1,403,186
Sep 20, 2024 48.50 48.66 47.66 48.12 48.12 2,731,759
Sep 19, 2024 47.72 48.50 47.44 48.42 48.42 5,729,166
Sep 18, 2024 47.82 47.82 47.12 47.28 47.28 2,405,309
Sep 17, 2024 47.00 47.98 46.86 47.90 47.90 3,939,402
Sep 16, 2024 48.00 48.18 46.86 46.90 46.90 2,272,215
Sep 13, 2024 47.00 47.92 46.38 47.84 47.84 3,848,994
Sep 12, 2024 46.92 47.02 46.04 46.66 46.66 3,371,566
Sep 11, 2024 47.76 47.90 46.42 46.42 46.42 3,120,548
Sep 10, 2024 48.28 48.50 47.38 47.98 47.98 3,262,837
Sep 9, 2024 49.04 49.16 48.02 48.02 48.02 2,668,621
Sep 6, 2024 48.70 49.70 48.62 48.80 48.80 2,781,371
Sep 5, 2024 48.78 49.12 48.58 48.70 48.70 2,563,667
Sep 4, 2024 49.32 49.38 48.42 48.72 48.72 2,901,745
Sep 3, 2024 49.84 50.55 49.56 49.58 49.58 4,422,218
Sep 2, 2024 49.68 51.00 49.38 49.64 49.64 6,239,369
Aug 29, 2024 48.40 49.58 47.80 49.40 49.40 7,324,022
Aug 28, 2024 49.40 49.82 48.42 48.50 48.50 3,121,589
Aug 27, 2024 49.22 49.66 48.96 49.24 49.24 3,736,071
Aug 26, 2024 51.00 51.15 49.24 49.24 49.24 3,891,085
Aug 23, 2024 52.25 53.15 50.35 50.65 50.65 6,129,070
Aug 22, 2024 51.85 54.55 51.30 51.95 51.95 13,911,467
Aug 21, 2024 51.95 53.35 51.15 51.25 51.25 4,270,540
Aug 20, 2024 53.30 53.50 51.85 51.85 51.85 3,063,380
Aug 19, 2024 54.85 54.90 52.75 53.50 53.50 7,925,684
Aug 16, 2024 53.95 55.70 53.60 54.60 54.60 11,698,804
Aug 15, 2024 53.10 55.90 52.70 53.55 53.55 15,169,265
Aug 14, 2024 51.20 53.95 50.80 51.55 51.55 7,926,918
Aug 13, 2024 50.45 50.80 49.80 50.80 50.80 2,298,042
Aug 12, 2024 52.00 52.30 50.10 50.10 50.10 2,385,009
Aug 9, 2024 53.70 53.90 51.50 51.50 51.50 3,226,921
Aug 8, 2024 52.75 53.85 52.75 53.25 53.25 3,493,759
Aug 7, 2024 53.60 54.05 52.60 52.90 52.90 3,734,137
Aug 6, 2024 52.20 53.40 51.85 52.90 52.90 4,925,996
Aug 5, 2024 50.15 52.40 49.88 50.50 50.50 4,709,921
Aug 2, 2024 55.15 56.80 54.25 54.90 54.90 4,249,184
Aug 1, 2024 54.85 56.05 54.75 56.00 56.00 3,658,173
Jul 31, 2024 55.20 55.20 53.90 54.20 54.20 2,795,514
Jul 30, 2024 56.75 57.40 55.10 55.20 55.20 4,037,677
Jul 29, 2024 58.00 59.20 56.45 56.75 56.75 5,412,206
Jul 26, 2024 55.65 58.35 55.65 58.00 58.00 7,320,794
Jul 25, 2024 57.85 57.90 55.55 55.55 55.55 3,700,221
Jul 24, 2024 57.30 58.60 56.65 57.55 57.55 6,807,827
Jul 23, 2024 58.95 59.35 56.95 57.10 57.10 6,197,316
Jul 22, 2024 58.90 62.75 58.40 58.95 58.95 15,701,061
Jul 19, 2024 58.90 64.80 58.00 58.75 58.75 53,235,561
Jul 18, 2024 54.15 59.20 53.75 59.10 59.10 22,314,959
Jul 17, 2024 54.45 55.60 53.85 53.85 53.85 3,562,156
Jul 16, 2024 53.70 55.00 53.45 54.35 54.35 3,828,729
Jul 12, 2024 52.40 53.85 52.00 53.60 53.60 3,804,772
Jul 11, 2024 51.30 52.55 51.20 52.35 52.35 2,405,029
Jul 10, 2024 51.35 51.60 50.80 50.80 50.80 1,692,178
Jul 9, 2024 52.55 52.60 51.25 51.25 51.25 2,300,210
Jul 8, 2024 53.10 53.35 52.35 52.45 52.45 2,078,262
Jul 5, 2024 53.40 53.60 52.70 53.05 53.05 2,548,979
Jul 4, 2024 53.00 53.40 52.75 53.20 53.20 3,009,299
Jul 3, 2024 53.05 53.35 52.15 52.85 52.85 3,236,910
Jul 2, 2024 50.20 52.45 49.68 52.45 52.45 2,499,179
Jul 1, 2024 51.80 52.40 49.56 49.90 49.90 2,787,131
Jun 28, 2024 51.80 52.40 51.20 51.35 51.35 2,884,725
Jun 27, 2024 51.20 51.60 50.75 51.50 51.50 1,654,545
Jun 26, 2024 52.80 52.90 50.75 51.00 51.00 1,769,367
Jun 25, 2024 52.65 53.35 52.10 52.60 52.60 2,684,389
Jun 24, 2024 53.80 53.80 52.05 52.65 52.65 2,583,522
Jun 21, 2024 54.00 54.20 53.45 53.65 53.65 1,763,255
Jun 20, 2024 53.50 54.25 53.45 53.95 53.95 1,824,884
Jun 14, 2024 51.90 53.70 51.70 53.15 53.15 4,466,978
Jun 13, 2024 49.70 50.75 49.70 50.50 50.50 1,727,189
Jun 12, 2024 49.76 50.15 49.24 49.26 49.26 2,225,522
Jun 11, 2024 49.96 50.70 49.72 49.72 49.72 1,520,054
Jun 10, 2024 52.10 52.35 49.98 50.00 50.00 3,278,634
Jun 7, 2024 51.30 52.70 51.20 52.00 52.00 1,979,947
Jun 6, 2024 51.00 52.55 51.00 51.45 51.45 2,262,121
Jun 5, 2024 1.18 Dividend
Jun 5, 2024 53.50 53.50 51.20 51.25 51.25 2,920,143
Jun 4, 2024 53.05 54.80 53.05 54.45 53.27 3,839,497
Jun 3, 2024 52.80 53.20 52.20 52.95 51.80 2,667,864
May 31, 2024 53.20 53.70 52.15 52.80 51.66 2,854,848
May 30, 2024 54.35 54.35 52.60 52.60 51.46 2,439,936
May 29, 2024 55.10 55.85 53.50 53.50 52.34 2,199,851
May 28, 2024 55.30 55.95 54.60 55.10 53.91 2,421,288
May 27, 2024 56.85 57.65 55.25 55.30 54.10 3,946,153
May 24, 2024 57.55 58.25 56.75 56.75 55.52 2,820,262
May 23, 2024 60.85 60.85 57.90 57.90 56.65 6,403,629
May 22, 2024 59.10 60.80 58.15 60.80 59.48 6,680,539
May 21, 2024 57.30 59.80 56.90 58.40 57.13 9,764,018
May 20, 2024 57.85 58.80 57.15 57.45 56.20 4,489,046
May 17, 2024 56.50 57.45 56.20 57.40 56.16 3,386,274
May 16, 2024 55.90 56.70 55.35 55.80 54.59 2,724,641
May 15, 2024 54.10 56.00 54.10 55.70 54.49 2,832,937
May 14, 2024 53.30 54.85 53.30 54.05 52.88 2,741,391
May 13, 2024 56.00 56.90 53.70 53.70 52.54 4,186,439
May 10, 2024 57.60 57.60 55.85 56.05 54.84 3,357,232
May 9, 2024 57.10 58.10 56.55 57.60 56.35 3,813,973
May 8, 2024 57.80 58.20 56.70 57.10 55.86 3,607,542
May 7, 2024 58.20 58.45 56.50 57.75 56.50 5,220,177
May 6, 2024 55.60 58.90 54.40 57.90 56.65 10,544,633
May 3, 2024 53.10 55.30 52.60 55.05 53.86 7,268,673
May 2, 2024 52.10 53.20 52.05 52.95 51.80 3,360,814
Apr 30, 2024 52.55 52.80 51.60 52.00 50.87 3,462,208
Apr 29, 2024 51.55 52.50 51.35 52.40 51.26 5,286,384
Apr 26, 2024 50.50 51.55 50.35 51.30 50.19 4,866,815
Apr 25, 2024 51.00 51.50 50.25 50.25 49.16 2,797,331
Apr 24, 2024 50.25 51.05 49.78 50.75 49.65 5,549,110
Apr 22, 2024 49.50 50.60 49.50 49.66 48.58 3,596,897
Apr 19, 2024 49.40 49.80 48.76 49.38 48.31 2,833,521
Apr 18, 2024 51.15 51.15 49.22 49.56 48.49 2,861,129
Apr 17, 2024 51.25 51.75 50.25 51.20 50.09 3,465,880
Apr 16, 2024 50.45 51.45 49.70 50.75 49.65 3,056,079
Apr 15, 2024 50.85 52.50 50.60 50.70 49.60 2,950,040
Apr 8, 2024 50.40 51.90 49.70 51.75 50.63 5,389,376
Apr 5, 2024 47.00 50.70 47.00 50.70 49.60 4,979,544
Apr 4, 2024 45.98 46.96 45.42 46.60 45.59 3,296,916
Apr 3, 2024 46.90 47.42 45.38 45.38 44.40 2,221,214
Apr 2, 2024 48.40 49.84 47.00 47.00 45.98 3,806,851
Apr 1, 2024 50.25 50.70 48.38 48.60 47.55 3,276,607
Mar 29, 2024 50.70 51.10 49.80 50.00 48.92 3,227,985
Mar 28, 2024 50.85 51.70 50.05 50.60 49.50 4,189,519
Mar 27, 2024 49.18 52.00 48.88 50.75 49.65 5,894,864
Mar 26, 2024 51.45 52.25 48.84 49.18 48.11 5,061,950
Mar 25, 2024 54.40 54.85 51.70 51.75 50.63 7,038,958
Mar 22, 2024 54.65 55.35 53.95 54.50 53.32 6,277,393
Mar 21, 2024 55.60 55.60 53.85 54.25 53.07 6,512,712
Mar 20, 2024 53.95 55.95 53.95 55.85 54.64 8,729,789
Mar 19, 2024 52.20 54.60 52.15 53.60 52.44 5,228,286
Mar 18, 2024 54.15 54.45 52.40 52.40 51.26 3,933,384
Mar 15, 2024 54.10 54.70 52.80 54.50 53.32 4,867,719
Mar 14, 2024 51.00 53.90 50.55 53.85 52.68 7,527,862
Mar 13, 2024 52.70 52.80 50.40 50.60 49.50 4,001,365
Mar 12, 2024 53.60 54.45 52.30 52.50 51.36 3,291,979
Mar 11, 2024 55.90 56.20 53.35 53.65 52.49 4,490,041
Mar 8, 2024 54.85 55.50 53.80 55.50 54.30 5,881,391
Mar 7, 2024 52.25 53.50 52.00 53.30 52.14 3,422,976
Mar 6, 2024 52.05 52.75 50.80 51.70 50.58 2,902,972
Mar 5, 2024 51.80 52.50 50.80 52.05 50.92 3,015,416
Mar 4, 2024 54.60 54.70 51.45 51.45 50.34 3,425,560
Mar 1, 2024 53.70 54.80 52.40 54.50 53.32 3,739,473
Feb 29, 2024 51.65 53.80 51.65 53.70 52.54 4,991,766
Feb 28, 2024 50.05 51.85 49.96 51.05 49.94 5,179,286
Feb 27, 2024 51.55 52.65 50.40 50.40 49.31 4,003,763
Feb 26, 2024 53.60 53.70 51.75 51.75 50.63 3,306,102
Feb 23, 2024 53.15 53.85 52.60 53.60 52.44 3,939,525
Feb 22, 2024 53.70 54.00 52.00 53.10 51.95 3,639,212
Feb 21, 2024 55.40 55.40 52.95 53.15 52.00 4,887,224
Feb 20, 2024 53.85 55.30 53.65 55.20 54.00 4,149,065
Feb 19, 2024 55.90 56.75 53.70 53.70 52.54 4,653,907
Feb 16, 2024 56.15 57.00 55.80 55.80 54.59 4,056,381
Feb 15, 2024 56.80 57.45 55.25 56.30 55.08 6,774,229
Feb 14, 2024 52.85 56.40 52.40 56.05 54.84 10,663,065
Feb 13, 2024 52.25 52.95 51.30 52.25 51.12 6,090,621
Feb 12, 2024 53.40 53.75 51.80 52.15 51.02 5,780,148
Feb 9, 2024 52.70 53.65 51.80 52.95 51.80 5,327,699
Feb 8, 2024 49.98 52.40 49.96 52.40 51.26 5,684,251
Feb 7, 2024 50.65 50.65 49.80 49.96 48.88 3,068,708
Feb 6, 2024 50.15 50.90 49.78 50.40 49.31 4,733,023
Feb 5, 2024 49.40 50.20 49.28 50.00 48.92 4,821,057
Feb 2, 2024 47.98 49.52 47.82 49.24 48.17 8,803,214
Feb 1, 2024 47.34 48.20 47.34 47.70 46.67 3,741,299
Jan 31, 2024 46.70 47.88 46.58 47.14 46.12 5,085,112
Jan 30, 2024 47.44 47.44 46.44 46.58 45.57 3,953,651
Jan 29, 2024 47.70 47.94 47.06 47.20 46.18 7,056,970
Jan 26, 2024 47.36 47.86 46.86 47.52 46.49 4,787,220
Jan 25, 2024 45.90 47.34 45.84 47.32 46.29 5,732,497
Jan 24, 2024 45.40 46.20 44.66 45.72 44.73 3,921,126
Jan 23, 2024 46.52 46.98 44.72 44.94 43.97 3,872,874
Jan 22, 2024 46.82 47.46 46.16 46.16 45.16 5,097,986
Jan 19, 2024 46.12 47.04 45.20 46.68 45.67 4,928,346
Jan 18, 2024 46.80 47.14 45.50 45.80 44.81 3,683,719
Jan 17, 2024 45.64 47.36 45.56 46.28 45.28 5,462,265
Jan 16, 2024 45.02 46.38 44.92 46.14 45.14 6,525,082
Jan 15, 2024 44.00 45.10 43.90 44.88 43.91 6,313,642
Jan 12, 2024 44.02 44.86 42.94 44.30 43.34 4,566,360
Jan 11, 2024 45.30 45.78 43.78 44.12 43.16 3,761,905
Jan 10, 2024 44.30 45.42 43.50 45.24 44.26 5,316,194
Jan 9, 2024 45.56 45.58 43.78 44.20 43.24 3,517,117
Jan 8, 2024 44.36 46.34 44.24 45.64 44.65 4,446,702
Jan 5, 2024 42.64 44.44 42.26 44.40 43.44 6,200,581
Jan 4, 2024 42.00 42.42 41.24 42.42 41.50 3,036,210
Jan 3, 2024 44.34 44.34 42.00 42.00 41.09 2,747,561
Jan 2, 2024 44.38 44.72 43.64 44.50 43.54 3,804,092
Dec 29, 2023 42.00 43.96 41.64 43.96 43.01 3,635,166
Dec 28, 2023 41.30 42.08 41.30 41.74 40.84 3,375,367
Dec 27, 2023 41.58 41.72 40.98 41.30 40.40 3,269,454
Dec 26, 2023 41.06 42.00 39.92 41.58 40.68 3,858,942
Dec 25, 2023 42.50 42.70 40.62 40.82 39.94 3,742,719
Dec 22, 2023 42.32 42.70 41.26 41.50 40.60 2,193,540
Dec 21, 2023 41.28 42.36 41.08 42.32 41.40 2,927,832
Dec 20, 2023 41.64 42.54 41.00 41.04 40.15 2,808,405
Dec 19, 2023 42.50 42.80 41.16 41.84 40.93 2,567,874
Dec 18, 2023 45.52 45.90 42.50 42.50 41.58 3,551,612
Dec 15, 2023 43.84 44.64 43.24 44.60 43.63 3,001,311
Dec 14, 2023 42.02 43.66 41.06 43.50 42.56 2,459,140
Dec 13, 2023 42.58 42.62 41.00 41.00 40.11 2,103,803
Dec 12, 2023 42.00 42.64 41.20 42.58 41.66 2,384,002
Dec 11, 2023 44.40 44.60 42.20 42.20 41.29 2,873,464
Dec 8, 2023 44.18 45.24 43.98 44.40 43.44 2,765,514
Dec 7, 2023 43.50 44.40 43.26 43.96 43.01 2,874,789
Dec 6, 2023 45.60 46.46 43.44 43.70 42.75 3,289,394
Dec 5, 2023 46.20 46.74 45.52 45.56 44.57 2,148,488
Dec 4, 2023 47.14 47.40 45.90 45.90 44.91 2,473,882
Dec 1, 2023 48.64 48.72 47.00 47.14 46.12 2,230,147
Nov 30, 2023 48.96 49.00 48.00 48.18 47.14 3,929,334
Nov 29, 2023 50.05 50.15 48.68 48.76 47.70 8,042,265
Nov 28, 2023 49.58 50.35 49.18 49.90 48.82 12,775,919
Nov 27, 2023 50.65 51.00 49.40 49.46 48.39 6,882,945
Nov 24, 2023 48.06 51.40 47.94 50.30 49.21 18,084,802
Nov 23, 2023 47.72 49.08 47.20 47.60 46.57 6,027,213
Nov 22, 2023 47.60 48.04 46.68 47.82 46.78 6,087,467
Nov 21, 2023 46.80 47.28 46.10 46.78 45.77 4,942,571
Nov 20, 2023 45.64 46.80 45.64 46.80 45.79 2,985,413
Nov 17, 2023 45.74 45.84 45.22 45.40 44.42 1,835,869
Nov 16, 2023 47.14 47.20 45.42 45.54 44.55 3,118,331
Nov 15, 2023 45.40 46.76 45.04 46.76 45.75 4,384,037
Nov 14, 2023 44.48 45.36 43.82 45.04 44.06 2,097,747
Nov 13, 2023 45.40 46.16 44.10 44.20 43.24 3,546,688
Nov 10, 2023 45.20 45.76 44.74 45.26 44.28 3,483,420
Nov 9, 2023 45.50 46.50 44.62 45.12 44.14 2,667,491
Nov 8, 2023 45.58 46.34 44.66 46.18 45.18 2,581,432
Nov 7, 2023 46.00 46.44 45.06 45.26 44.28 2,116,477
Nov 6, 2023 44.70 46.18 44.66 46.00 45.00 3,113,577
Nov 3, 2023 45.06 45.16 43.70 44.14 43.18 2,121,153
Nov 2, 2023 45.06 45.54 44.78 45.06 44.08 2,713,622
Nov 1, 2023 44.14 45.24 43.18 44.94 43.97 4,889,612
Oct 31, 2023 46.50 46.98 43.88 43.88 42.93 4,337,087
Oct 30, 2023 46.20 46.74 45.92 46.06 45.06 4,274,903
Oct 27, 2023 48.10 48.64 46.72 47.70 46.67 4,818,365
Oct 26, 2023 47.86 49.10 46.52 48.10 47.06 10,516,358
Oct 25, 2023 50.95 52.65 47.00 47.16 46.14 6,430,659
Oct 24, 2023 50.00 51.40 49.88 50.90 49.80 3,853,804
Oct 23, 2023 49.40 50.35 48.08 49.70 48.62 5,425,850