ECILC
EİS ECZACIBAŞI İLAÇ SINAİ VE FİNANSAL YATIRIMLAR SANAYİ VE TİCARET A.Ş. (ECILC)
61.950
₺
-1.600 (%-2.52)
ECILC: EİS ECZACIBAŞI İLAÇ SINAİ VE FİNANSAL YATIRIMLAR SANAYİ VE TİCARET A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for EİS ECZACIBAŞI İLAÇ SINAİ VE FİNANSAL YATIRIMLAR SANAYİ VE TİCARET A.Ş..
Historical Chart
Loading chart...
Average
OPEN 57.8356
CLOSE 57.8872
Low
LOW 35.8384
High
HIGH 112.7495
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 44.987 | 45.3462 | 44.5711 | 44.7602 |
| 01/02/2025 | 44.9681 | 46.1589 | 44.7034 | 45.6296 |
| 01/05/2025 | 45.8376 | 46.2912 | 45.7431 | 45.7998 |
| 01/06/2025 | 45.8376 | 46.1211 | 44.8736 | 44.987 |
| 01/07/2025 | 44.8547 | 44.9492 | 43.4181 | 43.4371 |
| 01/08/2025 | 43.456 | 43.8151 | 43.3236 | 43.4749 |
| 01/09/2025 | 43.6449 | 43.6638 | 43.0023 | 43.0023 |
| 01/12/2025 | 42.8322 | 43.7205 | 42.1895 | 42.3029 |
| 01/13/2025 | 42.5675 | 42.7754 | 42.1138 | 42.1516 |
| 01/14/2025 | 42.1516 | 42.6242 | 41.8493 | 42.3596 |
| 01/15/2025 | 42.492 | 42.9267 | 42.4352 | 42.7376 |
| 01/16/2025 | 42.7376 | 43.7584 | 42.5486 | 43.7394 |
| 01/19/2025 | 43.7394 | 43.8718 | 43.2669 | 43.6827 |
| 01/20/2025 | 43.6827 | 43.9096 | 42.7376 | 42.7943 |
| 01/21/2025 | 42.7943 | 43.6449 | 42.7943 | 43.6449 |
| 01/22/2025 | 44.1364 | 45.7998 | 44.0607 | 44.7034 |
| 01/23/2025 | 44.7602 | 45.0815 | 44.4389 | 44.987 |
| 01/26/2025 | 44.987 | 45.1382 | 43.4749 | 43.4749 |
| 01/27/2025 | 43.7205 | 43.7962 | 43.2858 | 43.7016 |
| 01/28/2025 | 43.7773 | 43.834 | 42.7187 | 42.7187 |
| 01/29/2025 | 42.7565 | 43.1913 | 42.6431 | 42.7565 |
| 01/30/2025 | 42.9645 | 43.0212 | 42.2651 | 42.3407 |
| 02/02/2025 | 41.7736 | 41.8682 | 40.5261 | 40.6206 |
| 02/03/2025 | 40.9231 | 40.9987 | 40.1291 | 40.4883 |
| 02/04/2025 | 40.5639 | 40.8852 | 39.3164 | 39.6755 |
| 02/05/2025 | 39.8645 | 40.2804 | 39.8267 | 40.2236 |
| 02/06/2025 | 40.2425 | 40.6962 | 40.1291 | 40.545 |
| 02/09/2025 | 40.6584 | 40.8852 | 40.148 | 40.148 |
| 02/10/2025 | 40.1102 | 40.2425 | 39.5432 | 39.6377 |
| 02/11/2025 | 39.77 | 39.9591 | 38.9383 | 38.9761 |
| 02/12/2025 | 39.2029 | 39.581 | 39.1084 | 39.4109 |
| 02/13/2025 | 39.5054 | 39.77 | 39.0329 | 39.4865 |
| 02/16/2025 | 39.4676 | 40.0158 | 39.4298 | 39.5621 |
| 02/17/2025 | 39.3542 | 41.5657 | 39.3542 | 40.9231 |
| 02/18/2025 | 40.6017 | 41.6791 | 40.6017 | 40.8096 |
| 02/19/2025 | 41.0365 | 42.9645 | 40.8663 | 42.473 |
| 02/20/2025 | 43.0023 | 43.0212 | 40.942 | 41.7547 |
| 02/23/2025 | 42.3596 | 42.4541 | 41.4523 | 41.5846 |
| 02/24/2025 | 41.6035 | 42.0005 | 41.3389 | 41.4334 |
| 02/25/2025 | 41.6035 | 41.7925 | 41.2066 | 41.32 |
| 02/26/2025 | 41.0365 | 42.0005 | 41.0365 | 41.8871 |
| 02/27/2025 | 41.8871 | 42.1327 | 41.4145 | 41.509 |
| 03/02/2025 | 41.6035 | 42.0005 | 40.6584 | 40.7151 |
| 03/03/2025 | 40.7151 | 40.942 | 40.4694 | 40.5828 |
| 03/04/2025 | 40.8285 | 41.3578 | 40.7529 | 41.3011 |
| 03/05/2025 | 41.5657 | 42.5486 | 41.4145 | 42.5486 |
| 03/06/2025 | 42.6242 | 43.2858 | 42.3407 | 43.248 |
| 03/09/2025 | 43.7394 | 43.8529 | 42.6809 | 42.7754 |
| 03/10/2025 | 42.6998 | 43.2669 | 41.8682 | 43.2102 |
| 03/11/2025 | 42.492 | 42.87 | 41.4712 | 41.8493 |
| 03/12/2025 | 41.9627 | 42.9645 | 41.9627 | 42.7565 |
| 03/13/2025 | 42.9456 | 43.5882 | 42.87 | 43.4749 |
| 03/16/2025 | 43.8529 | 43.9852 | 43.3614 | 43.7205 |
| 03/17/2025 | 43.9096 | 43.9096 | 43.1157 | 43.4938 |
| 03/18/2025 | 41.0176 | 41.5846 | 39.4865 | 39.4865 |
| 03/19/2025 | 39.1651 | 43.4181 | 39.1651 | 40.7151 |
| 03/20/2025 | 39.978 | 40.4883 | 36.9536 | 37.3316 |
| 03/23/2025 | 37.9932 | 38.5981 | 35.8384 | 37.9176 |
| 03/24/2025 | 38.0311 | 39.7889 | 37.9743 | 39.6188 |
| 03/25/2025 | 39.7889 | 41.0931 | 39.2029 | 40.6395 |
| 03/26/2025 | 40.8096 | 42.0383 | 40.6395 | 40.734 |
| 03/27/2025 | 40.5828 | 41.6791 | 40.2236 | 41.4712 |
| 04/01/2025 | 41.1687 | 42.4352 | 41.112 | 42.1516 |
| 04/02/2025 | 42.4541 | 42.7754 | 41.8682 | 42.4541 |
| 04/03/2025 | 42.5486 | 42.6431 | 41.7169 | 42.6053 |
| 04/06/2025 | 41.8493 | 42.7565 | 41.3011 | 42.4541 |
| 04/07/2025 | 43.248 | 43.2669 | 42.3596 | 42.7187 |
| 04/08/2025 | 42.473 | 43.0023 | 42.3596 | 42.3785 |
| 04/09/2025 | 43.3425 | 43.3803 | 42.4163 | 42.4163 |
| 04/10/2025 | 42.473 | 42.5109 | 41.7358 | 41.7925 |
| 04/13/2025 | 42.1516 | 42.1516 | 41.32 | 41.5469 |
| 04/14/2025 | 41.3389 | 41.6602 | 40.734 | 40.7907 |
| 04/15/2025 | 40.7907 | 41.2066 | 39.9402 | 40.8663 |
| 04/16/2025 | 40.8663 | 41.6602 | 40.6584 | 41.6602 |
| 04/17/2025 | 41.7736 | 41.906 | 41.4334 | 41.8871 |
| 04/20/2025 | 41.9438 | 42.1706 | 41.7169 | 42.076 |
| 04/21/2025 | 42.2462 | 42.3974 | 41.698 | 42.0005 |
| 04/23/2025 | 42.0571 | 42.5486 | 41.9438 | 42.5486 |
| 04/24/2025 | 42.5675 | 42.7943 | 42.4163 | 42.7187 |
| 04/27/2025 | 42.8133 | 42.9456 | 42.0194 | 42.2651 |
| 04/28/2025 | 42.2651 | 42.8133 | 41.9627 | 42.076 |
| 04/29/2025 | 42.0383 | 42.3029 | 41.3956 | 41.3956 |
| 05/01/2025 | 41.7547 | 41.9438 | 41.3956 | 41.8871 |
| 05/04/2025 | 42.1138 | 43.8907 | 42.0571 | 43.4749 |
| 05/05/2025 | 43.4938 | 45.8376 | 43.4938 | 45.4029 |
| 05/06/2025 | 45.5351 | 45.8754 | 44.3254 | 45.1949 |
| 05/07/2025 | 45.3272 | 45.6485 | 44.9681 | 45.4785 |
| 05/08/2025 | 45.4785 | 46.1589 | 45.2894 | 46.0644 |
| 05/11/2025 | 47.0662 | 47.4915 | 46.4991 | 46.9718 |
| 05/12/2025 | 46.9906 | 47.4443 | 46.8205 | 47.0284 |
| 05/13/2025 | 47.4704 | 47.4704 | 46.2753 | 46.2949 |
| 05/14/2025 | 46.4712 | 46.7455 | 46.2165 | 46.3145 |
| 05/15/2025 | 46.432 | 46.6671 | 45.7659 | 46.099 |
| 05/19/2025 | 45.9422 | 46.099 | 44.8255 | 44.8255 |
| 05/20/2025 | 44.8255 | 45.1194 | 44.3945 | 44.3945 |
| 05/21/2025 | 44.3945 | 44.7667 | 43.7284 | 43.8067 |
| 05/22/2025 | 43.9243 | 44.179 | 43.3757 | 43.6304 |
| 05/25/2025 | 43.9635 | 44.1398 | 43.3757 | 43.3953 |
| 05/26/2025 | 43.317 | 43.7676 | 43.1406 | 43.2974 |
| 05/27/2025 | 43.2386 | 43.6304 | 43.0231 | 43.0231 |
| 05/28/2025 | 43.2582 | 45.041 | 42.69 | 43.8263 |
| 05/29/2025 | 43.8263 | 45.1586 | 43.3365 | 45.1586 |
| 06/01/2025 | 45.041 | 45.4133 | 44.61 | 45.0018 |
| 06/02/2025 | 45.3741 | 47.4704 | 44.9431 | 46.7455 |
| 06/03/2025 | 47.0198 | 47.7055 | 45.7659 | 45.8834 |
| 06/04/2025 | 45.7463 | 45.9618 | 45.4133 | 45.5112 |
| 06/09/2025 | 45.6092 | 45.8051 | 45.4524 | 45.5504 |
| 06/10/2025 | 45.6092 | 45.6484 | 45.2565 | 45.2565 |
| 06/11/2025 | 45.1586 | 45.3937 | 43.1994 | 43.1994 |
| 06/12/2025 | 41.9064 | 42.2198 | 40.8092 | 41.926 |
| 06/15/2025 | 41.6321 | 42.2982 | 41.4166 | 42.0239 |
| 06/16/2025 | 42.1219 | 42.3178 | 41.8868 | 41.8868 |
| 06/17/2025 | 41.6321 | 41.8672 | 40.8484 | 41.0835 |
| 06/18/2025 | 41.1031 | 41.299 | 40.1823 | 40.1823 |
| 06/19/2025 | 40.3978 | 41.1031 | 40.3782 | 40.6525 |
| 06/22/2025 | 39.8688 | 40.2999 | 39.575 | 39.575 |
| 06/23/2025 | 40.6721 | 43.5325 | 40.3586 | 43.219 |
| 06/24/2025 | 43.6304 | 43.748 | 42.4157 | 42.7096 |
| 06/25/2025 | 42.7096 | 44.0614 | 41.8084 | 42.0043 |
| 06/26/2025 | 41.926 | 42.1219 | 41.5929 | 41.8084 |
| 06/29/2025 | 41.828 | 43.1406 | 41.7496 | 42.788 |
| 06/30/2025 | 43.0035 | 43.3365 | 42.7096 | 43.0427 |
| 07/01/2025 | 43.121 | 43.9831 | 42.2786 | 42.2786 |
| 07/02/2025 | 42.5921 | 45.903 | 42.1415 | 45.1977 |
| 07/03/2025 | 45.2957 | 49.7136 | 45.139 | 49.7136 |
| 07/06/2025 | 50.9381 | 53.7789 | 45.041 | 45.041 |
| 07/07/2025 | 45.5504 | 46.1577 | 43.748 | 43.8851 |
| 07/08/2025 | 44.179 | 44.9822 | 43.9243 | 43.9243 |
| 07/09/2025 | 44.3161 | 44.5512 | 43.9243 | 43.9635 |
| 07/10/2025 | 44.179 | 44.512 | 43.4541 | 43.8263 |
| 07/13/2025 | 43.8655 | 43.9831 | 43.3365 | 43.3953 |
| 07/15/2025 | 43.3953 | 44.4337 | 42.9839 | 43.9047 |
| 07/16/2025 | 44.1398 | 44.512 | 43.8459 | 44.3553 |
| 07/17/2025 | 44.3945 | 47.2353 | 44.3357 | 46.53 |
| 07/20/2025 | 46.9806 | 48.3128 | 46.7651 | 47.9602 |
| 07/21/2025 | 47.9993 | 48.2344 | 47.1961 | 47.2549 |
| 07/22/2025 | 47.3136 | 47.7838 | 46.5104 | 46.5887 |
| 07/23/2025 | 46.7651 | 47.0785 | 46.3341 | 46.8826 |
| 07/24/2025 | 46.9022 | 47.3136 | 46.1381 | 46.1381 |
| 07/27/2025 | 46.3536 | 48.3912 | 46.3145 | 48.1365 |
| 07/28/2025 | 48.4891 | 49.1748 | 48.3128 | 48.685 |
| 07/29/2025 | 48.7438 | 49.5177 | 48.5479 | 49.2238 |
| 07/30/2025 | 49.4197 | 49.8605 | 48.5283 | 48.7242 |
| 07/31/2025 | 48.7634 | 49.1259 | 48.0385 | 48.2736 |
| 08/03/2025 | 48.3716 | 49.3707 | 48.2736 | 49.3707 |
| 08/04/2025 | 49.4687 | 49.6156 | 48.4304 | 48.4304 |
| 08/05/2025 | 48.4891 | 49.3218 | 48.254 | 48.9006 |
| 08/06/2025 | 49.2728 | 50.5952 | 49.1748 | 50.2524 |
| 08/07/2025 | 50.1544 | 50.3993 | 49.6156 | 50.3503 |
| 08/10/2025 | 50.5462 | 51.183 | 50.0565 | 50.2034 |
| 08/11/2025 | 50.2034 | 50.3503 | 48.4695 | 48.4695 |
| 08/12/2025 | 48.5871 | 49.2728 | 48.2344 | 49.2238 |
| 08/13/2025 | 49.1748 | 53.534 | 48.9201 | 52.5544 |
| 08/14/2025 | 53.2891 | 53.8278 | 51.6238 | 53.7299 |
| 08/17/2025 | 53.8768 | 58.7747 | 53.485 | 58.2849 |
| 08/18/2025 | 58.5788 | 62.644 | 58.138 | 62.3012 |
| 08/19/2025 | 62.791 | 64.4073 | 62.1053 | 63.9175 |
| 08/20/2025 | 63.9175 | 67.0521 | 63.0359 | 67.0032 |
| 08/21/2025 | 68.4725 | 68.5215 | 65.7297 | 67.5909 |
| 08/24/2025 | 67.5909 | 70.5296 | 67.444 | 68.7664 |
| 08/25/2025 | 68.5705 | 68.5705 | 61.9094 | 61.9094 |
| 08/26/2025 | 63.0359 | 64.2603 | 61.2726 | 61.2726 |
| 08/27/2025 | 61.8114 | 66.6113 | 61.5175 | 66.3175 |
| 08/28/2025 | 66.5134 | 66.7583 | 62.3012 | 62.4971 |
| 08/31/2025 | 63.0848 | 63.3297 | 62.0563 | 62.693 |
| 09/01/2025 | 63.3297 | 64.1134 | 58.7747 | 61.7134 |
| 09/02/2025 | 61.6645 | 62.2032 | 60.1461 | 60.6359 |
| 09/03/2025 | 60.9788 | 61.0767 | 57.3053 | 58.3829 |
| 09/04/2025 | 58.6278 | 59.1665 | 57.2564 | 57.6972 |
| 09/07/2025 | 56.3258 | 56.9625 | 55.3462 | 55.787 |
| 09/08/2025 | 55.8849 | 57.0115 | 53.7299 | 53.7299 |
| 09/09/2025 | 54.1707 | 55.2972 | 52.5054 | 53.6319 |
| 09/10/2025 | 53.8768 | 54.8564 | 52.3585 | 54.3666 |
| 09/11/2025 | 54.3176 | 55.8849 | 52.5054 | 55.689 |
| 09/14/2025 | 55.4441 | 60.0971 | 54.6605 | 59.2645 |
| 09/15/2025 | 59.6563 | 63.6726 | 58.2359 | 63.6726 |
| 09/16/2025 | 63.6726 | 68.2276 | 62.742 | 67.7868 |
| 09/17/2025 | 67.8848 | 68.5705 | 66.8562 | 67.1011 |
| 09/18/2025 | 67.1991 | 69.795 | 66.6113 | 68.7174 |
| 09/21/2025 | 69.1093 | 69.4031 | 67.8848 | 68.2766 |
| 09/22/2025 | 67.297 | 69.5501 | 67.1011 | 68.9133 |
| 09/23/2025 | 69.2072 | 74.7418 | 68.2766 | 73.6153 |
| 09/24/2025 | 73.9582 | 79.3948 | 70.2847 | 79.052 |
| 09/25/2025 | 79.052 | 81.9417 | 77.8765 | 81.4519 |
| 09/28/2025 | 81.4519 | 82.6274 | 80.8152 | 81.8438 |
| 09/29/2025 | 82.2356 | 83.1172 | 81.256 | 81.8927 |
| 09/30/2025 | 81.8927 | 86.4968 | 81.207 | 86.007 |
| 10/01/2025 | 86.3009 | 89.1416 | 85.4192 | 89.1416 |
| 10/02/2025 | 89.0437 | 91.6396 | 88.358 | 90.513 |
| 10/05/2025 | 91.1008 | 93.4518 | 87.1825 | 90.611 |
| 10/06/2025 | 91.0028 | 91.7375 | 88.358 | 88.6518 |
| 10/07/2025 | 88.6518 | 90.7579 | 86.2029 | 89.8273 |
| 10/08/2025 | 90.611 | 92.4722 | 89.8273 | 90.709 |
| 10/09/2025 | 90.8069 | 93.011 | 90.611 | 93.011 |
| 10/12/2025 | 93.011 | 95.362 | 92.0314 | 93.5497 |
| 10/13/2025 | 93.6477 | 100.3088 | 92.815 | 97.7619 |
| 10/14/2025 | 97.9578 | 105.3047 | 96.8313 | 105.3047 |
| 10/15/2025 | 104.8149 | 112.7495 | 101.8761 | 109.9087 |
| 10/16/2025 | 110.4964 | 110.6924 | 98.9374 | 98.9374 |
| 10/19/2025 | 89.1416 | 91.1008 | 89.0437 | 89.0437 |
| 10/20/2025 | 80.1785 | 92.0804 | 80.1785 | 87.0845 |
| 10/21/2025 | 87.2804 | 94.5293 | 86.4478 | 90.1212 |
| 10/22/2025 | 90.513 | 93.0599 | 87.4274 | 88.5539 |
| 10/23/2025 | 89.2396 | 93.0599 | 88.8967 | 89.3375 |
| 10/26/2025 | 88.7008 | 90.1212 | 85.5662 | 88.8967 |
| 10/27/2025 | 88.8967 | 89.6804 | 87.2804 | 88.26 |
| 10/29/2025 | 88.358 | 90.709 | 87.6233 | 87.6723 |
| 10/30/2025 | 88.7008 | 91.8844 | 85.3213 | 88.7008 |
| 11/02/2025 | 88.8967 | 91.0028 | 85.0764 | 86.1049 |
| 11/03/2025 | 86.1049 | 88.7988 | 85.2233 | 87.1825 |
| 11/04/2025 | 88.0641 | 89.4355 | 86.6437 | 87.3784 |
| 11/05/2025 | 87.9661 | 89.1906 | 78.6601 | 78.6601 |
| 11/06/2025 | 73.4684 | 81.5009 | 72.4888 | 79.3458 |
| 11/09/2025 | 80.3254 | 83.4111 | 79.3458 | 80.3254 |
| 11/10/2025 | 80.7173 | 86.2029 | 76.8969 | 81.1091 |
| 11/11/2025 | 81.8927 | 83.4601 | 81.1581 | 81.7948 |
| 11/12/2025 | 82.7254 | 84.0968 | 82.3336 | 83.2642 |
| 11/13/2025 | 83.9499 | 89.3375 | 83.607 | 89.3375 |
| 11/16/2025 | 91.6885 | 95.9987 | 89.8273 | 95.9007 |
| 11/17/2025 | 96.6354 | 96.9783 | 94.3334 | 96.0966 |
| 11/18/2025 | 96.9783 | 101.4843 | 96.3415 | 99.917 |
| 11/19/2025 | 100.6027 | 101.8761 | 98.6435 | 101.8761 |
| 11/20/2025 | 102.3659 | 104.4231 | 101.0925 | 102.9537 |
| 11/23/2025 | 104.2271 | 105.7945 | 101.3864 | 102.17 |
| 11/24/2025 | 101.8761 | 102.17 | 91.9824 | 91.9824 |
| 11/25/2025 | 90.2681 | 93.6967 | 89.3865 | 92.0804 |
| 11/26/2025 | 92.3742 | 93.4518 | 87.4763 | 89.1416 |
| 11/27/2025 | 90.1212 | 91.4926 | 89.8273 | 90.611 |
| 11/30/2025 | 90.709 | 91.9334 | 89.4845 | 90.611 |
| 12/01/2025 | 91.2477 | 93.1579 | 90.9049 | 91.3947 |
| 12/02/2025 | 92.2763 | 92.815 | 90.1212 | 90.709 |
| 12/03/2025 | 90.513 | 90.709 | 86.007 | 86.007 |
| 12/04/2025 | 88.1621 | 88.1621 | 83.7539 | 86.6927 |
| 12/07/2025 | 86.8886 | 88.8478 | 86.3988 | 88.0151 |
| 12/08/2025 | 88.1621 | 88.5539 | 87.2804 | 87.2804 |
| 12/09/2025 | 87.3294 | 87.6723 | 84.9784 | 84.9784 |
| 12/10/2025 | 85.2233 | 86.7906 | 84.6356 | 84.9294 |
| 12/11/2025 | 86.007 | 86.1539 | 83.8519 | 84.0968 |
| 12/14/2025 | 84.1948 | 84.5866 | 82.2356 | 82.2846 |
| 12/15/2025 | 82.3825 | 83.1172 | 81.1091 | 81.9907 |
| 12/16/2025 | 82.0887 | 82.9213 | 81.256 | 81.354 |
| 12/17/2025 | 81.403 | 83.8029 | 80.2275 | 83.5091 |
| 12/18/2025 | 84.2437 | 84.2927 | 81.1091 | 81.1091 |
| 12/21/2025 | 81.9907 | 83.1662 | 79.5907 | 79.7867 |
| 12/22/2025 | 80.0805 | 82.3336 | 79.8356 | 80.3744 |
| 12/23/2025 | 80.7173 | 82.0397 | 79.9336 | 80.5213 |
| 12/24/2025 | 80.6193 | 81.1091 | 80.0316 | 80.0316 |
| 12/25/2025 | 83.2642 | 83.8519 | 80.3744 | 80.5703 |
| 12/28/2025 | 80.5703 | 82.1376 | 78.3663 | 78.4152 |
| 12/29/2025 | 78.4642 | 79.8356 | 77.7785 | 79.2479 |
| 12/30/2025 | 79.9826 | 81.305 | 78.8071 | 80.1295 |