Istanbul - Delayed Quote TRY

Eczacibasi Yatirim Holding Ortakligi A.S. (ECZYT.IS)

Compare
173.10 +1.60 (+0.93%)
As of 10:09 AM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 171.50 173.10 171.50 173.10 173.10 21,136
Oct 21, 2024 170.40 172.30 168.00 169.00 169.00 166,062
Oct 18, 2024 172.20 176.50 170.00 170.50 170.50 308,599
Oct 17, 2024 171.00 173.20 170.60 171.80 171.80 275,410
Oct 16, 2024 170.40 172.00 168.40 171.00 171.00 221,123
Oct 15, 2024 168.30 171.80 168.30 170.50 170.50 253,134
Oct 14, 2024 177.80 178.00 168.00 168.40 168.40 368,995
Oct 11, 2024 176.60 180.20 175.10 177.70 177.70 503,237
Oct 10, 2024 178.90 180.50 175.60 176.50 176.50 316,540
Oct 9, 2024 179.20 180.50 176.50 177.60 177.60 249,374
Oct 8, 2024 181.10 182.90 178.50 179.10 179.10 229,733
Oct 7, 2024 181.10 183.50 179.60 183.30 183.30 604,980
Oct 4, 2024 181.20 182.40 176.50 181.00 181.00 585,774
Oct 3, 2024 183.10 186.70 180.40 181.00 181.00 306,874
Oct 2, 2024 186.50 187.50 181.60 183.10 183.10 640,088
Oct 1, 2024 197.60 197.80 185.50 186.50 186.50 741,138
Sep 30, 2024 197.70 206.30 196.60 206.10 206.10 538,913
Sep 27, 2024 196.50 199.00 196.00 197.70 197.70 170,503
Sep 26, 2024 201.00 202.60 196.00 196.00 196.00 235,939
Sep 25, 2024 204.10 204.90 198.90 200.10 200.10 312,447
Sep 24, 2024 202.70 206.70 202.70 204.10 204.10 286,567
Sep 23, 2024 209.20 210.00 202.50 202.50 202.50 365,019
Sep 20, 2024 206.00 210.80 204.70 209.00 209.00 520,675
Sep 19, 2024 204.00 206.30 202.00 205.30 205.30 382,638
Sep 18, 2024 205.60 207.20 201.20 201.40 201.40 550,007
Sep 17, 2024 198.10 206.50 197.60 205.60 205.60 754,337
Sep 16, 2024 200.70 204.10 197.20 198.00 198.00 596,495
Sep 13, 2024 199.00 201.70 197.20 200.50 200.50 367,118
Sep 12, 2024 198.50 199.50 191.60 197.50 197.50 337,716
Sep 11, 2024 205.80 207.00 195.50 195.50 195.50 447,319
Sep 10, 2024 201.00 207.00 198.70 207.00 207.00 516,336
Sep 9, 2024 200.10 202.40 198.20 199.50 199.50 408,171
Sep 6, 2024 201.80 205.00 201.20 201.70 201.70 220,068
Sep 5, 2024 204.80 205.20 201.60 202.10 202.10 308,725
Sep 4, 2024 202.80 206.20 202.10 203.80 203.80 247,928
Sep 3, 2024 207.40 215.60 205.00 205.00 205.00 736,963
Sep 2, 2024 212.70 213.20 206.90 206.90 206.90 737,064
Aug 29, 2024 193.00 211.80 190.60 211.80 211.80 1,049,693
Aug 28, 2024 197.70 199.70 192.60 192.60 192.60 247,582
Aug 27, 2024 194.80 198.90 193.00 197.80 197.80 482,073
Aug 26, 2024 201.00 202.60 194.80 194.80 194.80 287,659
Aug 23, 2024 206.50 206.50 198.90 198.90 198.90 276,275
Aug 22, 2024 202.00 210.10 199.60 205.20 205.20 737,289
Aug 21, 2024 202.90 205.60 200.60 200.60 200.60 273,712
Aug 20, 2024 206.00 207.70 203.00 203.00 203.00 346,500
Aug 19, 2024 212.20 213.00 207.20 208.50 208.50 355,211
Aug 16, 2024 213.00 215.80 210.00 211.60 211.60 855,868
Aug 15, 2024 205.90 216.10 205.70 210.90 210.90 1,187,486
Aug 14, 2024 203.00 208.80 201.10 202.30 202.30 632,005
Aug 13, 2024 202.20 203.00 195.00 201.90 201.90 433,952
Aug 12, 2024 211.00 211.70 202.20 202.20 202.20 267,056
Aug 9, 2024 214.00 215.00 207.70 209.40 209.40 400,528
Aug 8, 2024 212.00 214.80 210.90 213.00 213.00 530,146
Aug 7, 2024 214.80 216.00 210.60 212.00 212.00 290,483
Aug 6, 2024 213.50 216.50 209.80 212.00 212.00 326,862
Aug 5, 2024 208.00 209.90 201.20 207.20 207.20 353,798
Aug 2, 2024 225.00 225.00 216.80 218.80 218.80 379,719
Aug 1, 2024 221.00 225.90 220.80 225.10 225.10 354,197
Jul 31, 2024 221.60 222.50 218.00 218.30 218.30 313,185
Jul 30, 2024 226.50 228.10 221.50 221.80 221.80 399,268
Jul 29, 2024 234.90 236.80 225.80 226.20 226.20 323,119
Jul 26, 2024 230.20 235.40 230.20 234.90 234.90 566,247
Jul 25, 2024 231.50 234.30 229.10 229.50 229.50 394,684
Jul 24, 2024 231.00 235.10 229.80 231.30 231.30 413,914
Jul 23, 2024 238.20 239.90 230.40 230.90 230.90 359,878
Jul 22, 2024 240.40 249.00 236.10 236.10 236.10 683,368
Jul 19, 2024 236.00 253.25 235.20 240.40 240.40 1,886,909
Jul 18, 2024 230.00 239.90 229.70 236.00 236.00 1,027,711
Jul 17, 2024 233.10 239.40 229.10 229.10 229.10 324,107
Jul 16, 2024 225.70 237.10 225.60 235.00 235.00 467,946
Jul 12, 2024 223.90 227.30 221.50 225.00 225.00 323,002
Jul 11, 2024 218.00 225.50 217.60 224.80 224.80 445,177
Jul 10, 2024 220.50 221.20 216.50 216.50 216.50 266,997
Jul 9, 2024 225.20 225.80 220.10 220.10 220.10 244,113
Jul 8, 2024 227.50 228.90 223.80 225.00 225.00 304,057
Jul 5, 2024 228.00 228.60 224.20 227.20 227.20 265,876
Jul 4, 2024 227.00 228.70 225.80 227.20 227.20 260,502
Jul 3, 2024 224.00 227.30 220.20 226.80 226.80 394,795
Jul 2, 2024 220.10 224.00 218.50 223.70 223.70 352,716
Jul 1, 2024 226.20 229.00 216.00 219.10 219.10 586,286
Jun 28, 2024 227.10 229.30 225.60 225.80 225.80 293,861
Jun 27, 2024 226.30 228.50 224.50 227.00 227.00 225,570
Jun 26, 2024 235.30 236.10 226.30 226.30 226.30 214,817
Jun 25, 2024 240.80 241.60 235.20 235.20 235.20 197,564
Jun 24, 2024 240.80 245.10 237.60 241.00 241.00 347,228
Jun 21, 2024 235.20 242.50 235.10 240.80 240.80 272,849
Jun 20, 2024 232.30 236.30 232.10 234.80 234.80 202,658
Jun 14, 2024 231.00 234.50 229.00 232.30 232.30 284,032
Jun 13, 2024 222.30 225.80 221.00 225.00 225.00 189,517
Jun 12, 2024 224.00 224.80 218.50 218.90 218.90 307,684
Jun 11, 2024 224.00 226.60 222.10 222.10 222.10 211,568
Jun 10, 2024 232.00 232.80 223.30 224.00 224.00 275,276
Jun 7, 2024 236.30 237.00 231.40 231.90 231.90 170,022
Jun 6, 2024 235.40 241.60 235.40 235.90 235.90 287,024
Jun 5, 2024 5.20 Dividend
Jun 5, 2024 240.00 241.20 233.40 235.40 235.40 283,933
Jun 4, 2024 240.70 248.60 240.60 245.10 239.90 422,402
Jun 3, 2024 237.90 240.60 233.50 239.00 233.93 455,148
May 31, 2024 236.80 240.10 234.90 237.30 232.27 539,046
May 30, 2024 239.20 240.50 235.20 235.20 230.21 268,156
May 29, 2024 245.90 248.00 239.00 239.00 233.93 384,762
May 28, 2024 249.60 253.75 245.00 245.90 240.68 378,770
May 27, 2024 251.75 257.00 249.50 249.50 244.21 412,822
May 24, 2024 258.50 259.00 251.25 251.25 245.92 337,344
May 23, 2024 265.25 266.75 256.00 256.00 250.57 506,565
May 22, 2024 271.25 272.00 263.50 267.25 261.58 500,838
May 21, 2024 271.00 276.25 268.00 269.00 263.29 789,082
May 20, 2024 270.00 277.25 266.00 270.50 264.76 834,205
May 17, 2024 261.00 270.50 260.75 270.00 264.27 995,286
May 16, 2024 257.25 262.75 256.75 260.00 254.48 489,240
May 15, 2024 258.75 261.00 256.25 257.00 251.55 516,746
May 14, 2024 256.00 263.75 256.00 258.50 253.02 675,423
May 13, 2024 257.50 266.25 255.25 256.00 250.57 1,373,283
May 10, 2024 247.50 254.75 245.00 254.25 248.86 937,824
May 9, 2024 250.00 252.50 247.00 247.00 241.76 494,065
May 8, 2024 244.00 252.00 243.70 249.00 243.72 816,876
May 7, 2024 245.90 249.00 240.80 243.20 238.04 536,497
May 6, 2024 248.50 249.70 240.60 245.80 240.59 1,231,244
May 3, 2024 236.50 246.20 235.10 242.90 237.75 991,014
May 2, 2024 236.00 239.00 235.00 236.30 231.29 653,395
Apr 30, 2024 237.10 237.80 233.00 234.00 229.04 611,276
Apr 29, 2024 234.70 238.00 232.60 236.50 231.48 786,921
Apr 26, 2024 234.80 237.40 232.80 234.00 229.04 518,098
Apr 25, 2024 234.10 237.70 230.50 234.20 229.23 523,769
Apr 24, 2024 230.50 235.00 229.00 234.00 229.04 817,801
Apr 22, 2024 229.10 232.40 228.30 228.30 223.46 722,127
Apr 19, 2024 228.10 229.80 226.80 228.60 223.75 336,105
Apr 18, 2024 235.00 240.00 228.40 229.00 224.14 615,889
Apr 17, 2024 232.20 241.80 231.50 241.70 236.57 972,648
Apr 16, 2024 237.50 237.50 227.20 231.20 226.29 724,352
Apr 15, 2024 240.40 242.80 235.70 237.80 232.75 407,730
Apr 8, 2024 235.90 244.20 232.50 243.50 238.33 903,842
Apr 5, 2024 219.00 236.50 219.00 235.90 230.90 528,784
Apr 4, 2024 216.50 222.00 216.50 218.50 213.86 250,135
Apr 3, 2024 222.60 223.00 215.80 215.80 211.22 294,149
Apr 2, 2024 226.00 231.70 222.40 222.60 217.88 485,266
Apr 1, 2024 235.60 236.50 224.60 225.90 221.11 531,652
Mar 29, 2024 234.00 236.00 230.70 234.60 229.62 362,757
Mar 28, 2024 229.60 235.50 229.60 233.00 228.06 363,139
Mar 27, 2024 229.60 233.80 228.70 228.70 223.85 568,477
Mar 26, 2024 236.60 241.00 227.10 229.60 224.73 552,825
Mar 25, 2024 240.40 248.30 236.60 236.60 231.58 560,440
Mar 22, 2024 238.70 244.50 237.10 240.40 235.30 364,145
Mar 21, 2024 247.60 248.40 238.30 238.70 233.64 571,021
Mar 20, 2024 239.00 248.60 239.00 246.50 241.27 648,670
Mar 19, 2024 235.00 240.80 235.00 238.90 233.83 356,267
Mar 18, 2024 245.70 246.20 233.50 234.30 229.33 532,451
Mar 15, 2024 250.25 252.00 245.00 245.60 240.39 445,968
Mar 14, 2024 243.50 259.50 243.10 250.00 244.70 858,689
Mar 13, 2024 248.00 249.00 242.70 243.40 238.24 566,229
Mar 12, 2024 250.25 252.50 246.20 247.80 242.54 507,674
Mar 11, 2024 260.50 261.75 249.90 251.25 245.92 565,127
Mar 8, 2024 255.00 260.75 251.50 257.50 252.04 706,113
Mar 7, 2024 250.00 254.75 249.00 254.00 248.61 615,231
Mar 6, 2024 250.00 254.50 245.60 247.70 242.44 888,709
Mar 5, 2024 252.00 255.75 249.20 249.90 244.60 642,770
Mar 4, 2024 261.00 262.00 249.90 252.00 246.65 616,609
Mar 1, 2024 267.50 268.25 258.75 259.75 254.24 633,711
Feb 29, 2024 256.50 267.25 256.50 267.25 261.58 1,005,632
Feb 28, 2024 257.00 262.00 253.75 253.75 248.37 645,034
Feb 27, 2024 270.25 272.75 257.00 257.00 251.55 1,363,895
Feb 26, 2024 279.00 279.75 270.00 270.00 264.27 838,510
Feb 23, 2024 274.50 282.00 269.50 278.75 272.84 1,157,114
Feb 22, 2024 273.75 275.50 271.00 274.00 268.19 647,899
Feb 21, 2024 283.50 284.00 270.00 272.75 266.96 770,088
Feb 20, 2024 281.50 282.50 276.75 282.00 276.02 675,018
Feb 19, 2024 288.00 289.00 276.50 278.00 272.10 852,309
Feb 16, 2024 294.25 294.75 283.75 286.00 279.93 920,642
Feb 15, 2024 289.25 302.00 287.00 293.50 287.27 1,513,872
Feb 14, 2024 280.50 292.00 277.50 287.50 281.40 1,253,795
Feb 13, 2024 288.50 290.00 279.00 280.25 274.30 941,466
Feb 12, 2024 291.25 292.50 285.50 286.50 280.42 1,023,007
Feb 9, 2024 297.00 297.50 288.00 288.50 282.38 752,217
Feb 8, 2024 281.00 295.00 281.00 295.00 288.74 1,308,732
Feb 7, 2024 288.75 289.25 280.00 280.75 274.79 653,667
Feb 6, 2024 288.75 294.25 286.75 287.00 280.91 1,209,217
Feb 5, 2024 280.00 288.00 279.00 287.75 281.65 921,606
Feb 2, 2024 284.75 287.00 278.75 280.75 274.79 709,589
Feb 1, 2024 282.00 287.00 281.50 284.00 277.97 826,792
Jan 31, 2024 277.75 286.00 277.50 282.00 276.02 910,457
Jan 30, 2024 282.00 282.25 276.00 277.75 271.86 676,284
Jan 29, 2024 285.25 288.00 280.25 282.00 276.02 978,432
Jan 26, 2024 283.25 287.50 278.50 285.00 278.95 970,979
Jan 25, 2024 270.00 282.00 268.25 282.00 276.02 1,043,324
Jan 24, 2024 271.50 273.00 263.50 268.00 262.31 799,432
Jan 23, 2024 266.50 276.00 262.50 266.25 260.60 726,972
Jan 22, 2024 266.75 272.00 263.50 265.00 259.38 639,603
Jan 19, 2024 265.75 268.50 261.00 265.00 259.38 583,183
Jan 18, 2024 275.00 279.00 263.25 263.25 257.66 767,548
Jan 17, 2024 264.50 277.00 263.25 270.25 264.52 882,831
Jan 16, 2024 258.00 264.50 256.00 264.50 258.89 787,294
Jan 15, 2024 254.50 260.25 253.50 258.00 252.53 536,787
Jan 12, 2024 255.00 258.00 248.00 254.00 248.61 594,707
Jan 11, 2024 256.75 262.00 253.00 254.00 248.61 417,362
Jan 10, 2024 255.50 259.25 253.00 255.75 250.32 390,022
Jan 9, 2024 267.50 269.75 255.50 255.50 250.08 416,597
Jan 8, 2024 270.00 272.75 266.00 266.00 260.36 641,181
Jan 5, 2024 260.50 271.00 254.00 268.00 262.31 737,059
Jan 4, 2024 251.25 260.50 250.50 259.75 254.24 462,204
Jan 3, 2024 264.25 265.00 251.25 251.25 245.92 398,827
Jan 2, 2024 252.00 267.75 251.50 264.00 258.40 529,821
Dec 29, 2023 245.90 252.00 242.70 249.50 244.21 614,669
Dec 28, 2023 241.00 249.40 241.00 242.90 237.75 709,020
Dec 27, 2023 238.50 245.80 235.10 240.60 235.50 712,474
Dec 26, 2023 231.10 246.40 229.80 239.70 234.61 1,019,394
Dec 25, 2023 252.50 262.75 226.00 229.60 224.73 1,200,466
Dec 22, 2023 260.00 260.25 247.20 247.50 242.25 388,767
Dec 21, 2023 254.75 268.25 250.00 259.25 253.75 570,370
Dec 20, 2023 267.25 269.25 254.75 254.75 249.35 399,712
Dec 19, 2023 272.00 273.25 264.00 267.25 261.58 574,211
Dec 18, 2023 291.00 291.75 269.00 272.50 266.72 655,363
Dec 15, 2023 282.75 291.50 282.00 290.75 284.58 732,881
Dec 14, 2023 279.50 286.75 277.00 282.75 276.75 528,619
Dec 13, 2023 298.00 299.50 275.50 275.50 269.66 767,655
Dec 12, 2023 282.75 295.00 276.50 295.00 288.74 891,878
Dec 11, 2023 302.75 303.75 283.75 284.75 278.71 708,410
Dec 8, 2023 300.00 310.25 298.00 302.75 296.33 796,710
Dec 7, 2023 287.25 302.50 279.50 299.00 292.66 1,120,039
Dec 6, 2023 300.50 306.75 286.00 287.00 280.91 957,972
Dec 5, 2023 306.00 311.50 297.50 299.50 293.15 882,225
Dec 4, 2023 324.75 325.75 303.00 305.25 298.77 1,116,897
Dec 1, 2023 340.00 342.50 320.00 323.00 316.15 1,027,540
Nov 30, 2023 325.00 338.00 325.00 333.50 326.42 1,431,193
Nov 29, 2023 345.00 347.00 323.75 323.75 316.88 1,298,970
Nov 28, 2023 326.50 349.25 323.50 342.00 334.74 2,969,032
Nov 27, 2023 341.00 345.00 317.00 326.25 319.33 3,674,688
Nov 24, 2023 299.00 324.50 297.50 324.50 317.62 1,787,044
Nov 23, 2023 291.00 297.25 285.50 295.00 288.74 760,132
Nov 22, 2023 298.25 303.50 290.00 290.00 283.85 839,927
Nov 21, 2023 299.75 306.50 293.00 298.50 292.17 1,263,488
Nov 20, 2023 290.50 298.50 288.50 296.50 290.21 959,178
Nov 17, 2023 288.50 292.50 284.75 287.25 281.16 606,360
Nov 16, 2023 295.00 299.25 286.00 288.50 282.38 834,005
Nov 15, 2023 290.00 302.50 284.00 295.75 289.48 1,597,799
Nov 14, 2023 286.50 294.50 279.50 282.00 276.02 1,347,253
Nov 13, 2023 278.00 301.75 266.00 284.75 278.71 1,872,049
Nov 10, 2023 266.25 281.00 265.50 274.50 268.68 1,552,904
Nov 9, 2023 264.00 271.00 261.75 266.25 260.60 912,246
Nov 8, 2023 269.50 273.75 262.50 265.00 259.38 969,283
Nov 7, 2023 275.00 275.25 264.00 265.25 259.62 620,214
Nov 6, 2023 263.50 276.25 262.00 275.25 269.41 921,200
Nov 3, 2023 267.50 268.90 256.60 259.90 254.39 700,070
Nov 2, 2023 271.00 273.50 266.30 267.10 261.43 950,819
Nov 1, 2023 268.50 277.00 259.60 268.50 262.80 1,523,954
Oct 31, 2023 280.00 284.40 264.00 264.00 258.40 1,018,213
Oct 30, 2023 289.00 292.20 278.50 279.00 273.08 1,877,161
Oct 27, 2023 291.00 308.00 282.50 299.10 292.75 3,215,506
Oct 26, 2023 266.20 281.40 255.90 281.40 275.43 2,289,247
Oct 25, 2023 282.00 298.70 255.90 255.90 250.47 3,537,258
Oct 24, 2023 270.00 282.00 265.80 275.60 269.75 1,833,971
Oct 23, 2023 259.00 269.00 255.70 264.10 258.50 1,494,131