ECZYT
ECZACIBAŞI YATIRIM HOLDİNG ORTAKLIĞI A.Ş. (ECZYT)
224.000
₺
-5.300 (%-2.31)
ECZYT: ECZACIBAŞI YATIRIM HOLDİNG ORTAKLIĞI A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for ECZACIBAŞI YATIRIM HOLDİNG ORTAKLIĞI A.Ş..
Historical Chart
Loading chart...
Average
OPEN 223.3758
CLOSE 223.3743
Low
LOW 157.636
High
HIGH 393.0038
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 187.8297 | 189.0679 | 187.2583 | 187.6393 |
| 01/02/2025 | 187.925 | 190.4967 | 187.6393 | 189.8299 |
| 01/05/2025 | 189.9252 | 195.6401 | 189.9252 | 194.6876 |
| 01/06/2025 | 193.6399 | 197.1641 | 193.3541 | 194.1161 |
| 01/07/2025 | 193.3541 | 194.2114 | 188.9728 | 189.1632 |
| 01/08/2025 | 189.1632 | 197.0689 | 189.1632 | 194.9734 |
| 01/09/2025 | 194.3067 | 195.3543 | 186.401 | 187.544 |
| 01/12/2025 | 187.544 | 190.4967 | 184.7818 | 189.3537 |
| 01/13/2025 | 189.7348 | 190.3062 | 187.163 | 187.163 |
| 01/14/2025 | 187.163 | 188.9728 | 183.5436 | 184.496 |
| 01/15/2025 | 185.3533 | 186.782 | 183.7341 | 185.5438 |
| 01/16/2025 | 185.3533 | 185.7343 | 183.7341 | 184.496 |
| 01/19/2025 | 185.1628 | 186.2106 | 183.6388 | 185.7343 |
| 01/20/2025 | 185.7343 | 186.2106 | 183.8293 | 183.8293 |
| 01/21/2025 | 183.6388 | 186.8773 | 183.6388 | 185.9248 |
| 01/22/2025 | 187.6393 | 194.1161 | 184.4008 | 185.258 |
| 01/23/2025 | 186.5915 | 188.687 | 185.258 | 187.925 |
| 01/26/2025 | 187.6393 | 187.8297 | 182.4006 | 183.1626 |
| 01/27/2025 | 183.9246 | 184.496 | 182.5911 | 184.0198 |
| 01/28/2025 | 183.0673 | 184.5913 | 179.5431 | 179.8289 |
| 01/29/2025 | 180.0194 | 181.8291 | 180.0194 | 180.2098 |
| 01/30/2025 | 180.4004 | 181.9244 | 178.5907 | 179.8289 |
| 02/02/2025 | 178.9716 | 178.9716 | 174.9712 | 176.0189 |
| 02/03/2025 | 176.0189 | 178.5907 | 174.5902 | 177.3524 |
| 02/04/2025 | 175.9238 | 178.7811 | 173.2567 | 174.2092 |
| 02/05/2025 | 174.7807 | 179.5431 | 174.7807 | 179.4479 |
| 02/06/2025 | 179.4479 | 181.9244 | 178.5907 | 180.2098 |
| 02/09/2025 | 180.0194 | 183.0673 | 178.0192 | 179.0669 |
| 02/10/2025 | 179.0669 | 179.4479 | 175.0665 | 175.4474 |
| 02/11/2025 | 175.4474 | 176.6856 | 172.3996 | 172.3996 |
| 02/12/2025 | 173.352 | 175.638 | 172.8758 | 175.1618 |
| 02/13/2025 | 175.3522 | 176.4 | 173.0663 | 175.5427 |
| 02/16/2025 | 175.638 | 178.5907 | 175.638 | 175.9238 |
| 02/17/2025 | 176.0189 | 180.8766 | 175.257 | 177.162 |
| 02/18/2025 | 176.9714 | 179.2574 | 176.4 | 177.0667 |
| 02/19/2025 | 177.0667 | 182.1149 | 176.8762 | 182.0196 |
| 02/20/2025 | 181.8291 | 183.2578 | 173.4472 | 173.9234 |
| 02/23/2025 | 174.876 | 178.1144 | 174.876 | 176.0189 |
| 02/24/2025 | 176.4952 | 177.162 | 173.9234 | 174.6854 |
| 02/25/2025 | 174.7807 | 175.9238 | 171.6376 | 171.6376 |
| 02/26/2025 | 171.7328 | 175.638 | 171.1612 | 174.7807 |
| 02/27/2025 | 174.7807 | 178.1144 | 174.3998 | 175.638 |
| 03/02/2025 | 177.162 | 179.0669 | 176.2094 | 177.5429 |
| 03/03/2025 | 177.5429 | 180.1146 | 174.7807 | 177.8287 |
| 03/04/2025 | 178.1144 | 179.2574 | 176.8762 | 178.9716 |
| 03/05/2025 | 179.7336 | 184.0198 | 179.5431 | 184.0198 |
| 03/06/2025 | 184.7818 | 188.0202 | 183.3531 | 187.6393 |
| 03/09/2025 | 188.5917 | 189.1632 | 186.2106 | 187.544 |
| 03/10/2025 | 187.544 | 189.5442 | 185.258 | 188.687 |
| 03/11/2025 | 186.6868 | 187.8297 | 181.9244 | 186.3057 |
| 03/12/2025 | 186.3057 | 197.1641 | 186.1153 | 194.3067 |
| 03/13/2025 | 195.2591 | 197.8309 | 194.4972 | 197.2594 |
| 03/16/2025 | 198.1165 | 199.9263 | 196.2116 | 196.3069 |
| 03/17/2025 | 196.7831 | 196.7831 | 192.7827 | 193.8304 |
| 03/18/2025 | 175.4474 | 186.02 | 174.495 | 175.7332 |
| 03/19/2025 | 175.7332 | 181.7338 | 172.209 | 176.4 |
| 03/20/2025 | 176.2094 | 176.2094 | 160.9697 | 161.9222 |
| 03/23/2025 | 162.2079 | 167.4466 | 157.636 | 164.2082 |
| 03/24/2025 | 163.6366 | 170.8756 | 163.6366 | 169.4468 |
| 03/25/2025 | 170.8756 | 171.447 | 166.3988 | 170.0183 |
| 03/26/2025 | 171.2565 | 173.6378 | 169.161 | 169.3516 |
| 03/27/2025 | 170.0183 | 172.0185 | 166.8751 | 171.9232 |
| 04/01/2025 | 173.352 | 175.257 | 170.9708 | 172.209 |
| 04/02/2025 | 172.3996 | 176.2094 | 172.3996 | 173.8283 |
| 04/03/2025 | 173.733 | 174.3045 | 168.9706 | 171.0661 |
| 04/06/2025 | 166.6846 | 169.3516 | 163.1604 | 167.5419 |
| 04/07/2025 | 170.0183 | 172.3043 | 168.2086 | 170.3993 |
| 04/08/2025 | 169.7326 | 172.0185 | 168.9706 | 170.3993 |
| 04/09/2025 | 172.971 | 174.876 | 171.0661 | 171.6376 |
| 04/10/2025 | 171.6376 | 171.8281 | 167.2561 | 168.1134 |
| 04/13/2025 | 169.2563 | 171.1612 | 167.9228 | 168.1134 |
| 04/14/2025 | 168.4943 | 170.4945 | 167.5419 | 167.5419 |
| 04/15/2025 | 167.6371 | 174.2092 | 165.2559 | 168.6848 |
| 04/16/2025 | 168.6848 | 170.7803 | 167.1608 | 169.5421 |
| 04/17/2025 | 169.5421 | 171.447 | 168.399 | 169.3516 |
| 04/20/2025 | 169.3516 | 174.114 | 168.4943 | 169.0659 |
| 04/21/2025 | 170.4945 | 170.7803 | 168.2086 | 169.5421 |
| 04/23/2025 | 169.7326 | 173.0663 | 169.161 | 172.971 |
| 04/24/2025 | 173.0663 | 175.8285 | 172.3996 | 174.114 |
| 04/27/2025 | 174.3045 | 174.7807 | 168.6848 | 169.7326 |
| 04/28/2025 | 169.7326 | 171.2565 | 168.2086 | 168.8753 |
| 04/29/2025 | 167.3514 | 169.8278 | 164.9701 | 164.9701 |
| 05/01/2025 | 165.6369 | 168.2086 | 164.9701 | 167.2561 |
| 05/04/2025 | 168.5896 | 175.9238 | 167.3514 | 175.7332 |
| 05/05/2025 | 175.9238 | 183.6388 | 174.5902 | 183.0673 |
| 05/06/2025 | 183.1626 | 184.8771 | 179.4479 | 180.6862 |
| 05/07/2025 | 181.3529 | 185.7343 | 181.0671 | 184.0198 |
| 05/08/2025 | 185.258 | 187.8297 | 182.3053 | 187.2583 |
| 05/11/2025 | 190.1157 | 198.4976 | 189.7348 | 196.4021 |
| 05/12/2025 | 202.8789 | 202.8789 | 193.5447 | 196.1163 |
| 05/13/2025 | 196.7726 | 198.3476 | 191.5555 | 191.9493 |
| 05/14/2025 | 191.9493 | 195.0008 | 188.504 | 188.7993 |
| 05/15/2025 | 188.7993 | 190.4727 | 187.4212 | 188.0118 |
| 05/19/2025 | 188.0118 | 188.0118 | 182.1057 | 182.1057 |
| 05/20/2025 | 182.401 | 183.5822 | 180.0386 | 180.6292 |
| 05/21/2025 | 180.826 | 183.5822 | 179.1526 | 181.1213 |
| 05/22/2025 | 181.2198 | 182.8932 | 176.5933 | 176.5933 |
| 05/25/2025 | 177.1839 | 178.6605 | 174.723 | 175.3137 |
| 05/26/2025 | 175.5105 | 177.4792 | 173.8371 | 175.5105 |
| 05/27/2025 | 176.4949 | 177.3808 | 174.2309 | 174.2309 |
| 05/28/2025 | 174.9199 | 176.298 | 172.7543 | 174.3293 |
| 05/29/2025 | 174.3293 | 175.1168 | 173.6402 | 174.2309 |
| 06/01/2025 | 174.2309 | 178.9558 | 172.8528 | 174.723 |
| 06/02/2025 | 177.2824 | 181.1213 | 174.9199 | 178.6605 |
| 06/03/2025 | 178.6605 | 185.8463 | 178.3652 | 179.6448 |
| 06/04/2025 | 179.4479 | 179.6448 | 178.4636 | 178.4636 |
| 06/09/2025 | 179.1526 | 179.9401 | 178.6605 | 178.9558 |
| 06/10/2025 | 179.2511 | 180.5307 | 177.7745 | 178.7589 |
| 06/11/2025 | 177.2824 | 177.5777 | 174.3293 | 174.723 |
| 06/12/2025 | 170.2934 | 171.0809 | 163.7967 | 168.3247 |
| 06/15/2025 | 167.8326 | 172.1637 | 165.5685 | 168.3247 |
| 06/16/2025 | 168.3247 | 171.0809 | 167.4388 | 168.5216 |
| 06/17/2025 | 168.2263 | 168.9153 | 164.3873 | 164.4857 |
| 06/18/2025 | 165.3717 | 167.6357 | 161.4342 | 161.4342 |
| 06/19/2025 | 163.3045 | 166.7498 | 162.3202 | 165.2732 |
| 06/22/2025 | 161.9264 | 170.195 | 160.9421 | 163.6983 |
| 06/23/2025 | 168.8169 | 172.459 | 166.0607 | 170.9825 |
| 06/24/2025 | 171.9668 | 171.9668 | 167.7341 | 167.7341 |
| 06/25/2025 | 168.3247 | 169.506 | 165.1748 | 166.4545 |
| 06/26/2025 | 166.8482 | 168.1279 | 166.356 | 167.3404 |
| 06/29/2025 | 168.0294 | 172.1637 | 166.8482 | 171.1794 |
| 06/30/2025 | 171.8684 | 175.2152 | 171.77 | 174.034 |
| 07/01/2025 | 176.1996 | 177.1839 | 172.459 | 172.5575 |
| 07/02/2025 | 173.9356 | 180.826 | 173.6402 | 179.3495 |
| 07/03/2025 | 179.1526 | 196.6742 | 179.0542 | 192.9336 |
| 07/06/2025 | 192.343 | 200.8085 | 179.9401 | 179.9401 |
| 07/07/2025 | 180.4323 | 182.6963 | 174.8215 | 175.7074 |
| 07/08/2025 | 175.609 | 178.3652 | 175.609 | 176.4949 |
| 07/09/2025 | 177.5777 | 179.3495 | 177.2824 | 177.873 |
| 07/10/2025 | 178.4636 | 180.137 | 176.0027 | 177.4792 |
| 07/13/2025 | 177.4792 | 178.4636 | 175.4121 | 175.4121 |
| 07/15/2025 | 175.8058 | 177.6761 | 171.0809 | 173.4434 |
| 07/16/2025 | 174.4277 | 178.4636 | 174.3293 | 177.4792 |
| 07/17/2025 | 177.6761 | 185.2556 | 176.5933 | 181.2198 |
| 07/20/2025 | 181.4167 | 185.1572 | 181.3182 | 183.3854 |
| 07/21/2025 | 183.3854 | 187.7165 | 182.2041 | 183.6807 |
| 07/22/2025 | 183.6807 | 185.3541 | 180.6292 | 182.3026 |
| 07/23/2025 | 182.3026 | 184.2713 | 182.1057 | 183.2869 |
| 07/24/2025 | 184.7635 | 184.8619 | 180.0386 | 180.5307 |
| 07/27/2025 | 181.0229 | 187.3228 | 179.9401 | 186.24 |
| 07/28/2025 | 186.6337 | 188.7009 | 185.3541 | 187.6181 |
| 07/29/2025 | 188.7993 | 191.9493 | 187.0275 | 191.0633 |
| 07/30/2025 | 192.4414 | 192.4414 | 188.2087 | 190.4727 |
| 07/31/2025 | 190.6696 | 194.9023 | 189.9805 | 194.2133 |
| 08/03/2025 | 196.0835 | 207.7974 | 195.5914 | 206.124 |
| 08/04/2025 | 206.2224 | 206.2224 | 201.3991 | 201.5959 |
| 08/05/2025 | 201.9897 | 208.7817 | 201.3006 | 207.8958 |
| 08/06/2025 | 209.1755 | 217.0503 | 207.6989 | 217.0503 |
| 08/07/2025 | 217.0503 | 217.9362 | 209.8645 | 212.0301 |
| 08/10/2025 | 215.8691 | 229.4532 | 213.8019 | 225.4173 |
| 08/11/2025 | 225.4173 | 228.5673 | 222.9564 | 225.4173 |
| 08/12/2025 | 226.4017 | 230.2407 | 225.8111 | 226.9923 |
| 08/13/2025 | 226.697 | 239.0999 | 225.5158 | 235.5562 |
| 08/14/2025 | 241.167 | 241.167 | 228.0751 | 234.8671 |
| 08/17/2025 | 235.7531 | 241.9545 | 234.2765 | 238.7061 |
| 08/18/2025 | 238.7061 | 245.006 | 238.0171 | 241.167 |
| 08/19/2025 | 243.6279 | 244.4154 | 238.903 | 241.167 |
| 08/20/2025 | 241.6592 | 242.742 | 239.3952 | 241.8561 |
| 08/21/2025 | 243.1357 | 256.1784 | 243.1357 | 250.5184 |
| 08/24/2025 | 252.241 | 255.6863 | 250.5184 | 251.9949 |
| 08/25/2025 | 252.4871 | 252.4871 | 237.9186 | 238.2139 |
| 08/26/2025 | 238.3124 | 240.1827 | 232.2094 | 232.6031 |
| 08/27/2025 | 233.2922 | 242.9389 | 233.2922 | 241.167 |
| 08/28/2025 | 240.2811 | 241.0686 | 234.7687 | 235.8515 |
| 08/31/2025 | 235.5562 | 241.2654 | 235.5562 | 240.8717 |
| 09/01/2025 | 240.6748 | 243.1357 | 225.4173 | 234.8671 |
| 09/02/2025 | 234.8671 | 237.8202 | 231.8156 | 236.8358 |
| 09/03/2025 | 237.2296 | 238.7061 | 229.8469 | 232.5047 |
| 09/04/2025 | 232.6031 | 233.9812 | 229.4532 | 229.8469 |
| 09/07/2025 | 229.2563 | 229.2563 | 220.8893 | 222.4643 |
| 09/08/2025 | 223.4486 | 228.3704 | 219.5112 | 219.5112 |
| 09/09/2025 | 220.1018 | 222.9564 | 215.7706 | 216.066 |
| 09/10/2025 | 216.1644 | 218.2315 | 209.4708 | 209.4708 |
| 09/11/2025 | 209.2739 | 210.3567 | 204.6474 | 208.7817 |
| 09/14/2025 | 208.7817 | 219.6096 | 206.0255 | 218.5268 |
| 09/15/2025 | 218.5268 | 221.7752 | 215.5738 | 221.7752 |
| 09/16/2025 | 221.4799 | 227.5829 | 220.4956 | 224.9252 |
| 09/17/2025 | 226.1064 | 232.8 | 225.8111 | 226.3032 |
| 09/18/2025 | 226.5986 | 231.5203 | 224.9252 | 231.3235 |
| 09/21/2025 | 233.2922 | 236.4421 | 231.8156 | 235.2609 |
| 09/22/2025 | 233.7843 | 237.0327 | 228.5673 | 232.7016 |
| 09/23/2025 | 232.7016 | 244.1201 | 229.1579 | 238.5093 |
| 09/24/2025 | 238.8046 | 250.0262 | 236.2452 | 247.8114 |
| 09/25/2025 | 247.0731 | 272.4203 | 243.2342 | 272.4203 |
| 09/28/2025 | 279.5569 | 284.7247 | 266.022 | 272.6664 |
| 09/29/2025 | 274.389 | 289.4004 | 269.9594 | 284.4786 |
| 09/30/2025 | 287.6778 | 312.7788 | 283.2482 | 311.0562 |
| 10/01/2025 | 313.7632 | 319.9154 | 310.0719 | 314.0093 |
| 10/02/2025 | 314.5015 | 330.0051 | 314.5015 | 329.759 |
| 10/05/2025 | 331.7277 | 338.8643 | 325.8216 | 332.712 |
| 10/06/2025 | 334.6808 | 343.2939 | 328.2824 | 328.2824 |
| 10/07/2025 | 326.5598 | 334.4347 | 315.4858 | 330.7433 |
| 10/08/2025 | 331.4816 | 348.2156 | 329.5129 | 343.2939 |
| 10/09/2025 | 343.2939 | 348.4617 | 333.6964 | 344.5243 |
| 10/12/2025 | 341.5712 | 347.7235 | 332.2199 | 341.3251 |
| 10/13/2025 | 344.7704 | 346.0008 | 328.0364 | 328.0364 |
| 10/14/2025 | 328.7746 | 346.2469 | 328.0364 | 346.2469 |
| 10/15/2025 | 350.4304 | 361.0123 | 316.4702 | 347.9695 |
| 10/16/2025 | 348.4617 | 351.6609 | 313.271 | 313.271 |
| 10/19/2025 | 293.3378 | 299.244 | 282.0178 | 282.0178 |
| 10/20/2025 | 260.8541 | 271.4359 | 253.9636 | 253.9636 |
| 10/21/2025 | 257.901 | 265.7759 | 255.4402 | 258.1471 |
| 10/22/2025 | 258.8854 | 267.0063 | 257.1628 | 258.6393 |
| 10/23/2025 | 260.8541 | 277.5882 | 259.8698 | 274.1429 |
| 10/26/2025 | 270.6977 | 271.4359 | 261.5924 | 262.0846 |
| 10/27/2025 | 262.0846 | 264.5454 | 260.1158 | 261.1002 |
| 10/29/2025 | 261.5924 | 267.7446 | 255.6863 | 260.8541 |
| 10/30/2025 | 265.7759 | 286.9395 | 258.8854 | 286.9395 |
| 11/02/2025 | 292.3535 | 304.6579 | 289.4004 | 300.2283 |
| 11/03/2025 | 300.2283 | 327.5442 | 300.2283 | 324.8372 |
| 11/04/2025 | 320.4076 | 328.7746 | 310.0719 | 323.8528 |
| 11/05/2025 | 324.8372 | 330.2512 | 292.3535 | 304.6579 |
| 11/06/2025 | 304.1657 | 319.9154 | 298.7518 | 312.5328 |
| 11/09/2025 | 312.5328 | 327.7903 | 306.1345 | 325.3294 |
| 11/10/2025 | 325.8216 | 337.6338 | 320.4076 | 328.2824 |
| 11/11/2025 | 333.6964 | 334.9268 | 326.8059 | 328.5285 |
| 11/12/2025 | 333.2042 | 339.3564 | 329.759 | 336.6495 |
| 11/13/2025 | 337.6338 | 344.7704 | 330.4972 | 341.0791 |
| 11/16/2025 | 343.5399 | 359.7818 | 340.5869 | 351.907 |
| 11/17/2025 | 352.3991 | 359.2896 | 348.9539 | 355.8444 |
| 11/18/2025 | 355.8444 | 366.6723 | 347.9695 | 366.6723 |
| 11/19/2025 | 367.9027 | 380.2072 | 365.934 | 377.5002 |
| 11/20/2025 | 378.4846 | 385.6211 | 375.0393 | 382.9142 |
| 11/23/2025 | 383.1602 | 393.0038 | 380.4533 | 382.9142 |
| 11/24/2025 | 383.8985 | 385.6211 | 345.0165 | 347.4774 |
| 11/25/2025 | 348.4617 | 355.8444 | 346.2469 | 348.7078 |
| 11/26/2025 | 353.3835 | 353.3835 | 320.8998 | 321.392 |
| 11/27/2025 | 324.8372 | 342.3095 | 324.8372 | 333.6964 |
| 11/30/2025 | 335.1729 | 339.6025 | 331.4816 | 337.6338 |
| 12/01/2025 | 337.6338 | 343.2939 | 334.9268 | 335.419 |
| 12/02/2025 | 337.6338 | 338.6182 | 331.2355 | 331.2355 |
| 12/03/2025 | 331.2355 | 349.4461 | 327.052 | 339.6025 |
| 12/04/2025 | 339.6025 | 340.833 | 325.0833 | 326.8059 |
| 12/07/2025 | 328.7746 | 331.2355 | 322.6224 | 330.7433 |
| 12/08/2025 | 331.4816 | 333.4503 | 322.3763 | 324.345 |
| 12/09/2025 | 324.345 | 328.7746 | 317.4545 | 317.7006 |
| 12/10/2025 | 316.4702 | 320.8998 | 313.0249 | 313.0249 |
| 12/11/2025 | 313.0249 | 315.978 | 307.1188 | 307.1188 |
| 12/14/2025 | 307.611 | 324.345 | 307.1188 | 319.9154 |
| 12/15/2025 | 319.9154 | 319.9154 | 306.3805 | 310.0719 |
| 12/16/2025 | 310.0719 | 317.4545 | 307.1188 | 307.1188 |
| 12/17/2025 | 308.1032 | 309.3336 | 301.4588 | 304.1657 |
| 12/18/2025 | 304.1657 | 307.611 | 302.197 | 307.611 |
| 12/21/2025 | 307.611 | 308.3493 | 287.1856 | 290.3848 |
| 12/22/2025 | 290.3848 | 298.9979 | 287.6778 | 293.0917 |
| 12/23/2025 | 293.3378 | 301.2127 | 282.2638 | 282.2638 |
| 12/24/2025 | 283.2482 | 292.1074 | 283.0021 | 283.7404 |
| 12/25/2025 | 295.0605 | 312.0406 | 290.6309 | 293.3378 |
| 12/28/2025 | 295.7987 | 300.4744 | 283.7404 | 285.463 |
| 12/29/2025 | 285.463 | 290.3848 | 280.7873 | 282.2638 |
| 12/30/2025 | 283.0021 | 294.8144 | 279.5569 | 282.5099 |