Istanbul - Delayed Quote TRY

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

Compare
193.60
-0.10
(-0.05%)
As of 2:43:27 PM GMT+3. Market Open.
Currency in TRY
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025194.40195.50193.20193.60193.6099,505
Jan 17, 2025194.60195.00192.90193.70193.70230,732
Jan 16, 2025194.60196.10192.90194.80194.80264,368
Jan 15, 2025196.50198.40192.70193.70193.70135,229
Jan 14, 2025199.20199.80196.50196.50196.50200,720
Jan 13, 2025196.90200.00194.00198.80198.80295,680
Jan 10, 2025204.00205.10195.70196.90196.90302,923
Jan 9, 2025198.60206.90198.60204.70204.70250,446
Jan 8, 2025203.00203.90198.40198.60198.60166,777
Jan 7, 2025203.30207.00203.00203.80203.80371,606
Jan 6, 2025199.40205.40199.40204.40204.40329,027
Jan 3, 2025197.30200.00197.00199.30199.30310,606
Jan 2, 2025197.20198.50196.60197.00197.00161,097
Dec 31, 2024197.00198.80194.80197.20197.20112,865
Dec 30, 2024198.00200.70197.00197.00197.00140,387
Dec 27, 2024196.40198.80196.40198.50198.50170,151
Dec 26, 2024197.50198.80196.10196.40196.40186,726
Dec 25, 2024197.60199.10196.90197.50197.50147,513
Dec 24, 2024196.10197.70194.50195.90195.90161,819
Dec 23, 2024200.20201.80197.00197.00197.00125,319
Dec 20, 2024200.20201.50198.60200.20200.20180,035
Dec 19, 2024202.50203.70199.10199.10199.10269,525
Dec 18, 2024204.50209.70202.50203.00203.00504,262
Dec 17, 2024204.50205.40201.40204.50204.50202,457
Dec 16, 2024206.00207.70204.10204.10204.10275,602
Dec 13, 2024203.10206.10202.40205.30205.30209,110
Dec 12, 2024206.10207.50203.00203.00203.00199,376
Dec 11, 2024202.80207.30201.50205.40205.40500,530
Dec 10, 2024207.30207.40201.50201.50201.50247,311
Dec 9, 2024205.00207.60204.30207.10207.10359,106
Dec 6, 2024204.60205.70204.10204.10204.10221,031
Dec 5, 2024202.60205.20202.60203.60203.60264,093
Dec 4, 2024203.40204.30202.50202.50202.50291,800
Dec 3, 2024203.20204.90202.60203.30203.30334,209
Dec 2, 2024204.00204.30202.20203.10203.10253,986
Nov 29, 2024204.80205.30199.70204.10204.10392,255
Nov 28, 2024205.90206.50201.90205.20205.20298,000
Nov 27, 2024206.70212.70205.50205.70205.70402,021
Nov 26, 2024210.80212.40204.00205.30205.30393,129
Nov 25, 2024220.20222.50208.50208.50208.50818,512
Nov 22, 2024216.80223.70214.70219.90219.90275,226
Nov 21, 2024205.00218.40195.00217.00217.00564,595
Nov 20, 2024209.40210.00202.90204.70204.70290,170
Nov 19, 2024209.80213.00206.90209.40209.40584,505
Nov 18, 2024198.30210.80195.50210.30210.30682,152
Nov 15, 2024194.60197.80193.50197.80197.80253,995
Nov 14, 2024190.80195.00190.50194.20194.20320,427
Nov 13, 2024190.00191.50186.90190.40190.40196,625
Nov 12, 2024187.40193.20186.90190.20190.20292,206
Nov 11, 2024186.20190.00184.30188.40188.40412,320
Nov 8, 2024185.00190.00183.10185.80185.80318,988
Nov 7, 2024183.80185.50181.00183.80183.80253,960
Nov 6, 2024181.00187.40179.50183.80183.80227,324
Nov 5, 2024181.60182.80178.00180.80180.80144,279
Nov 4, 2024187.10189.40179.70181.00181.00262,555
Nov 1, 2024180.10187.90178.00187.80187.80869,929
Oct 31, 2024177.70186.00177.00180.00180.00667,788
Oct 30, 2024177.60179.00176.50176.50176.50150,600
Oct 28, 2024176.20178.30176.20177.50177.5066,983
Oct 25, 2024174.10176.40173.30176.00176.00242,283
Oct 24, 2024176.90177.90173.50174.30174.30186,652
Oct 23, 2024171.50174.50170.00172.20172.20287,761
Oct 22, 2024167.90172.60167.90171.50171.50193,619
Oct 21, 2024170.40172.30168.00169.00169.00166,062
Oct 18, 2024172.20176.50170.00170.50170.50308,599
Oct 17, 2024171.00173.20170.60171.80171.80275,410
Oct 16, 2024170.40172.00168.40171.00171.00221,123
Oct 15, 2024168.30171.80168.30170.50170.50253,134
Oct 14, 2024177.80178.00168.00168.40168.40368,995
Oct 11, 2024176.60180.20175.10177.70177.70503,237
Oct 10, 2024178.90180.50175.60176.50176.50316,540
Oct 9, 2024179.20180.50176.50177.60177.60249,374
Oct 8, 2024181.10182.90178.50179.10179.10229,733
Oct 7, 2024181.10183.50179.60183.30183.30604,980
Oct 4, 2024181.20182.40176.50181.00181.00585,774
Oct 3, 2024183.10186.70180.40181.00181.00306,874
Oct 2, 2024186.50187.50181.60183.10183.10640,088
Oct 1, 2024197.60197.80185.50186.50186.50741,138
Sep 30, 2024197.70206.30196.60206.10206.10538,913
Sep 27, 2024196.50199.00196.00197.70197.70170,503
Sep 26, 2024201.00202.60196.00196.00196.00235,939
Sep 25, 2024204.10204.90198.90200.10200.10312,447
Sep 24, 2024202.70206.70202.70204.10204.10286,567
Sep 23, 2024209.20210.00202.50202.50202.50365,019
Sep 20, 2024206.00210.80204.70209.00209.00520,675
Sep 19, 2024204.00206.30202.00205.30205.30382,638
Sep 18, 2024205.60207.20201.20201.40201.40550,007
Sep 17, 2024198.10206.50197.60205.60205.60754,337
Sep 16, 2024200.70204.10197.20198.00198.00596,495
Sep 13, 2024199.00201.70197.20200.50200.50367,118
Sep 12, 2024198.50199.50191.60197.50197.50337,716
Sep 11, 2024205.80207.00195.50195.50195.50447,319
Sep 10, 2024201.00207.00198.70207.00207.00516,336
Sep 9, 2024200.10202.40198.20199.50199.50408,171
Sep 6, 2024201.80205.00201.20201.70201.70220,068
Sep 5, 2024204.80205.20201.60202.10202.10308,725
Sep 4, 2024202.80206.20202.10203.80203.80247,928
Sep 3, 2024207.40215.60205.00205.00205.00736,963
Sep 2, 2024212.70213.20206.90206.90206.90737,064
Aug 29, 2024193.00211.80190.60211.80211.801,049,693
Aug 28, 2024197.70199.70192.60192.60192.60247,582
Aug 27, 2024194.80198.90193.00197.80197.80482,073
Aug 26, 2024201.00202.60194.80194.80194.80287,659
Aug 23, 2024206.50206.50198.90198.90198.90276,275
Aug 22, 2024202.00210.10199.60205.20205.20737,289
Aug 21, 2024202.90205.60200.60200.60200.60273,712
Aug 20, 2024206.00207.70203.00203.00203.00346,500
Aug 19, 2024212.20213.00207.20208.50208.50355,211
Aug 16, 2024213.00215.80210.00211.60211.60855,868
Aug 15, 2024205.90216.10205.70210.90210.901,187,486
Aug 14, 2024203.00208.80201.10202.30202.30632,005
Aug 13, 2024202.20203.00195.00201.90201.90433,952
Aug 12, 2024211.00211.70202.20202.20202.20267,056
Aug 9, 2024214.00215.00207.70209.40209.40400,528
Aug 8, 2024212.00214.80210.90213.00213.00530,146
Aug 7, 2024214.80216.00210.60212.00212.00290,483
Aug 6, 2024213.50216.50209.80212.00212.00326,862
Aug 5, 2024208.00209.90201.20207.20207.20353,798
Aug 2, 2024225.00225.00216.80218.80218.80379,719
Aug 1, 2024221.00225.90220.80225.10225.10354,197
Jul 31, 2024221.60222.50218.00218.30218.30313,185
Jul 30, 2024226.50228.10221.50221.80221.80399,268
Jul 29, 2024234.90236.80225.80226.20226.20323,119
Jul 26, 2024230.20235.40230.20234.90234.90566,247
Jul 25, 2024231.50234.30229.10229.50229.50394,684
Jul 24, 2024231.00235.10229.80231.30231.30413,914
Jul 23, 2024238.20239.90230.40230.90230.90359,878
Jul 22, 2024240.40249.00236.10236.10236.10683,368
Jul 19, 2024236.00253.25235.20240.40240.401,886,909
Jul 18, 2024230.00239.90229.70236.00236.001,027,711
Jul 17, 2024233.10239.40229.10229.10229.10324,107
Jul 16, 2024225.70237.10225.60235.00235.00467,946
Jul 12, 2024223.90227.30221.50225.00225.00323,002
Jul 11, 2024218.00225.50217.60224.80224.80445,177
Jul 10, 2024220.50221.20216.50216.50216.50266,997
Jul 9, 2024225.20225.80220.10220.10220.10244,113
Jul 8, 2024227.50228.90223.80225.00225.00304,057
Jul 5, 2024228.00228.60224.20227.20227.20265,876
Jul 4, 2024227.00228.70225.80227.20227.20260,502
Jul 3, 2024224.00227.30220.20226.80226.80394,795
Jul 2, 2024220.10224.00218.50223.70223.70352,716
Jul 1, 2024226.20229.00216.00219.10219.10586,286
Jun 28, 2024227.10229.30225.60225.80225.80293,861
Jun 27, 2024226.30228.50224.50227.00227.00225,570
Jun 26, 2024235.30236.10226.30226.30226.30214,817
Jun 25, 2024240.80241.60235.20235.20235.20197,564
Jun 24, 2024240.80245.10237.60241.00241.00347,228
Jun 21, 2024235.20242.50235.10240.80240.80272,849
Jun 20, 2024232.30236.30232.10234.80234.80202,658
Jun 14, 2024231.00234.50229.00232.30232.30284,032
Jun 13, 2024222.30225.80221.00225.00225.00189,517
Jun 12, 2024224.00224.80218.50218.90218.90307,684
Jun 11, 2024224.00226.60222.10222.10222.10211,568
Jun 10, 2024232.00232.80223.30224.00224.00275,276
Jun 7, 2024236.30237.00231.40231.90231.90170,022
Jun 6, 2024235.40241.60235.40235.90235.90287,024
Jun 5, 2024 5.20 Dividend
Jun 5, 2024240.00241.20233.40235.40235.40283,933
Jun 4, 2024240.70248.60240.60245.10239.90422,402
Jun 3, 2024237.90240.60233.50239.00233.93455,148
May 31, 2024236.80240.10234.90237.30232.27539,046
May 30, 2024239.20240.50235.20235.20230.21268,156
May 29, 2024245.90248.00239.00239.00233.93384,762
May 28, 2024249.60253.75245.00245.90240.68378,770
May 27, 2024251.75257.00249.50249.50244.21412,822
May 24, 2024258.50259.00251.25251.25245.92337,344
May 23, 2024265.25266.75256.00256.00250.57506,565
May 22, 2024271.25272.00263.50267.25261.58500,838
May 21, 2024271.00276.25268.00269.00263.29789,082
May 20, 2024270.00277.25266.00270.50264.76834,205
May 17, 2024261.00270.50260.75270.00264.27995,286
May 16, 2024257.25262.75256.75260.00254.48489,240
May 15, 2024258.75261.00256.25257.00251.55516,746
May 14, 2024256.00263.75256.00258.50253.02675,423
May 13, 2024257.50266.25255.25256.00250.571,373,283
May 10, 2024247.50254.75245.00254.25248.86937,824
May 9, 2024250.00252.50247.00247.00241.76494,065
May 8, 2024244.00252.00243.70249.00243.72816,876
May 7, 2024245.90249.00240.80243.20238.04536,497
May 6, 2024248.50249.70240.60245.80240.591,231,244
May 3, 2024236.50246.20235.10242.90237.75991,014
May 2, 2024236.00239.00235.00236.30231.29653,395
Apr 30, 2024237.10237.80233.00234.00229.04611,276
Apr 29, 2024234.70238.00232.60236.50231.48786,921
Apr 26, 2024234.80237.40232.80234.00229.04518,098
Apr 25, 2024234.10237.70230.50234.20229.23523,769
Apr 24, 2024230.50235.00229.00234.00229.04817,801
Apr 22, 2024229.10232.40228.30228.30223.46722,127
Apr 19, 2024228.10229.80226.80228.60223.75336,105
Apr 18, 2024235.00240.00228.40229.00224.14615,889
Apr 17, 2024232.20241.80231.50241.70236.57972,648
Apr 16, 2024237.50237.50227.20231.20226.29724,352
Apr 15, 2024240.40242.80235.70237.80232.75407,730
Apr 8, 2024235.90244.20232.50243.50238.33903,842
Apr 5, 2024219.00236.50219.00235.90230.90528,784
Apr 4, 2024216.50222.00216.50218.50213.86250,135
Apr 3, 2024222.60223.00215.80215.80211.22294,149
Apr 2, 2024226.00231.70222.40222.60217.88485,266
Apr 1, 2024235.60236.50224.60225.90221.11531,652
Mar 29, 2024234.00236.00230.70234.60229.62362,757
Mar 28, 2024229.60235.50229.60233.00228.06363,139
Mar 27, 2024229.60233.80228.70228.70223.85568,477
Mar 26, 2024236.60241.00227.10229.60224.73552,825
Mar 25, 2024240.40248.30236.60236.60231.58560,440
Mar 22, 2024238.70244.50237.10240.40235.30364,145
Mar 21, 2024247.60248.40238.30238.70233.64571,021
Mar 20, 2024239.00248.60239.00246.50241.27648,670
Mar 19, 2024235.00240.80235.00238.90233.83356,267
Mar 18, 2024245.70246.20233.50234.30229.33532,451
Mar 15, 2024250.25252.00245.00245.60240.39445,968
Mar 14, 2024243.50259.50243.10250.00244.70858,689
Mar 13, 2024248.00249.00242.70243.40238.24566,229
Mar 12, 2024250.25252.50246.20247.80242.54507,674
Mar 11, 2024260.50261.75249.90251.25245.92565,127
Mar 8, 2024255.00260.75251.50257.50252.04706,113
Mar 7, 2024250.00254.75249.00254.00248.61615,231
Mar 6, 2024250.00254.50245.60247.70242.44888,709
Mar 5, 2024252.00255.75249.20249.90244.60642,770
Mar 4, 2024261.00262.00249.90252.00246.65616,609
Mar 1, 2024267.50268.25258.75259.75254.24633,711
Feb 29, 2024256.50267.25256.50267.25261.581,005,632
Feb 28, 2024257.00262.00253.75253.75248.37645,034
Feb 27, 2024270.25272.75257.00257.00251.551,363,895
Feb 26, 2024279.00279.75270.00270.00264.27838,510
Feb 23, 2024274.50282.00269.50278.75272.841,157,114
Feb 22, 2024273.75275.50271.00274.00268.19647,899
Feb 21, 2024283.50284.00270.00272.75266.96770,088
Feb 20, 2024281.50282.50276.75282.00276.02675,018
Feb 19, 2024288.00289.00276.50278.00272.10852,309
Feb 16, 2024294.25294.75283.75286.00279.93920,642
Feb 15, 2024289.25302.00287.00293.50287.271,513,872
Feb 14, 2024280.50292.00277.50287.50281.401,253,795
Feb 13, 2024288.50290.00279.00280.25274.30941,466
Feb 12, 2024291.25292.50285.50286.50280.421,023,007
Feb 9, 2024297.00297.50288.00288.50282.38752,217
Feb 8, 2024281.00295.00281.00295.00288.741,308,732
Feb 7, 2024288.75289.25280.00280.75274.79653,667
Feb 6, 2024288.75294.25286.75287.00280.911,209,217
Feb 5, 2024280.00288.00279.00287.75281.65921,606
Feb 2, 2024284.75287.00278.75280.75274.79709,589
Feb 1, 2024282.00287.00281.50284.00277.97826,792
Jan 31, 2024277.75286.00277.50282.00276.02910,457
Jan 30, 2024282.00282.25276.00277.75271.86676,284
Jan 29, 2024285.25288.00280.25282.00276.02978,432
Jan 26, 2024283.25287.50278.50285.00278.95970,979
Jan 25, 2024270.00282.00268.25282.00276.021,043,324
Jan 24, 2024271.50273.00263.50268.00262.31799,432
Jan 23, 2024266.50276.00262.50266.25260.60726,972
Jan 22, 2024266.75272.00263.50265.00259.38639,603

Related Tickers

ZEDUR.IS Zedur Enerji Elektrik Üretim Anonim Sirketi
8.56
-0.47%
 
IZINV.IS Iz Yatirim Holding A.S.
42.12
+0.81%
 
BRKSN.IS Berkosan Yalitim Ve Tecrit Maddeleri Üretim Ve Ticaret A.S.
23.86
-0.42%
 
PSDTC.IS Pergamon Status Dis Ticaret A.S.
81.70
+1.93%
 
MZHLD.IS Mazhar Zorlu Holding A.S.
6.32
-2.02%
 
FMIZP.IS Federal-Mogul Izmit Piston Ve Pim Üretim Tesisleri A.S.
318.50
-0.39%
 
KLRHO.IS Kiler Holding Anonim Sirketi
31.00
-0.51%
 
LYDHO.IS Lydia Holding A.S.
110.60
-2.04%
 
BINHO.IS 1000 YATIRIMLAR HOL.
294.25
-0.25%
 
GLYHO.IS Global Yatirim Holding A.S.
18.45
+0.16%