ECILC
EİS ECZACIBAŞI İLAÇ SINAİ VE FİNANSAL YATIRIMLAR SANAYİ VE TİCARET A.Ş.
17:25:33
82.5 ₺
-0.850 (%-1.02)
Önceki Kapanış: 83.35·
Volatilite: 0.780
Düşük₺82.2
Yüksek₺82.85
Piyasa Verileri
Spot Piyasa
A:82.45
S:82.55
Önceki haftaya göre (WoW)
+3.25%
Önceki aya göre (MoM)
-7.20%
Yılbaşından bugüne (YTD)
+2.96%
Önceki yıla göre (YoY)
+100.81%
ECILC: EİS ECZACIBAŞI İLAÇ SINAİ VE FİNANSAL YATIRIMLAR SANAYİ VE TİCARET A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3,1988
KAPANIŞ 3,1895
En Düşük
DÜŞÜK 2,8565
En Yüksek
YÜKSEK 3,5725
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 3,1047 | 3,1259 | 3,0623 | 3,0763 |
| 20.06.2017 | 3,0833 | 3,5017 | 3,0833 | 3,1542 |
| 21.06.2017 | 3,1542 | 3,2889 | 3,1542 | 3,197 |
| 22.06.2017 | 3,2109 | 3,2749 | 3,1897 | 3,204 |
| 27.06.2017 | 3,2182 | 3,2535 | 3,2109 | 3,2395 |
| 28.06.2017 | 3,2607 | 3,445 | 3,2535 | 3,4094 |
| 29.06.2017 | 3,4237 | 3,4662 | 3,3314 | 3,3528 |
| 02.07.2017 | 3,3812 | 3,4094 | 3,296 | 3,3032 |
| 03.07.2017 | 3,3102 | 3,367 | 3,296 | 3,3314 |
| 04.07.2017 | 3,3457 | 3,4803 | 3,3314 | 3,3812 |
| 05.07.2017 | 3,3952 | 3,4094 | 3,3032 | 3,3314 |
| 06.07.2017 | 3,3387 | 3,3457 | 3,2607 | 3,2749 |
| 09.07.2017 | 3,3032 | 3,36 | 3,2749 | 3,3173 |
| 10.07.2017 | 3,3173 | 3,3457 | 3,296 | 3,296 |
| 11.07.2017 | 3,3102 | 3,3314 | 3,2749 | 3,2749 |
| 12.07.2017 | 3,282 | 3,3102 | 3,2607 | 3,2678 |
| 13.07.2017 | 3,282 | 3,3742 | 3,2749 | 3,296 |
| 16.07.2017 | 3,3173 | 3,3457 | 3,296 | 3,3245 |
| 17.07.2017 | 3,3245 | 3,3528 | 3,3102 | 3,3173 |
| 18.07.2017 | 3,3314 | 3,36 | 3,3173 | 3,3245 |
| 19.07.2017 | 3,3387 | 3,4025 | 3,3314 | 3,3314 |
| 20.07.2017 | 3,3528 | 3,3812 | 3,3314 | 3,367 |
| 23.07.2017 | 3,3812 | 3,4803 | 3,3812 | 3,3952 |
| 24.07.2017 | 3,4166 | 3,4308 | 3,3883 | 3,4094 |
| 25.07.2017 | 3,4237 | 3,445 | 3,4025 | 3,4094 |
| 26.07.2017 | 3,4308 | 3,4308 | 3,3883 | 3,4166 |
| 27.07.2017 | 3,4308 | 3,4733 | 3,4094 | 3,4166 |
| 30.07.2017 | 3,4308 | 3,4379 | 3,3883 | 3,4025 |
| 31.07.2017 | 3,4166 | 3,4237 | 3,3032 | 3,3032 |
| 01.08.2017 | 3,3102 | 3,3314 | 3,2749 | 3,296 |
| 02.08.2017 | 3,3032 | 3,367 | 3,296 | 3,3528 |
| 03.08.2017 | 3,367 | 3,4166 | 3,36 | 3,3812 |
| 06.08.2017 | 3,3952 | 3,5725 | 3,3883 | 3,5017 |
| 07.08.2017 | 3,5301 | 3,5441 | 3,4166 | 3,4237 |
| 08.08.2017 | 3,4025 | 3,452 | 3,3812 | 3,4094 |
| 09.08.2017 | 3,4166 | 3,4308 | 3,36 | 3,367 |
| 10.08.2017 | 3,36 | 3,36 | 3,2463 | 3,2463 |
| 13.08.2017 | 3,282 | 3,3528 | 3,2678 | 3,3314 |
| 14.08.2017 | 3,3528 | 3,3952 | 3,1827 | 3,204 |
| 15.08.2017 | 3,2182 | 3,2395 | 3,0623 | 3,1471 |
| 16.08.2017 | 3,1827 | 3,2321 | 3,1402 | 3,2182 |
| 17.08.2017 | 3,1897 | 3,2182 | 3,1684 | 3,1756 |
| 20.08.2017 | 3,204 | 3,2321 | 3,1756 | 3,2109 |
| 21.08.2017 | 3,2182 | 3,2253 | 3,1542 | 3,1684 |
| 22.08.2017 | 3,1827 | 3,204 | 3,1402 | 3,1471 |
| 23.08.2017 | 3,1614 | 3,2535 | 3,1614 | 3,1827 |
| 24.08.2017 | 3,1897 | 3,2395 | 3,1897 | 3,197 |
| 27.08.2017 | 3,204 | 3,2678 | 3,204 | 3,2607 |
| 28.08.2017 | 3,2749 | 3,3102 | 3,2395 | 3,2607 |
| 30.08.2017 | 3,2535 | 3,2678 | 3,2253 | 3,2253 |
| 04.09.2017 | 3,2395 | 3,2463 | 3,1614 | 3,197 |
| 05.09.2017 | 3,197 | 3,2321 | 3,1756 | 3,2182 |
| 06.09.2017 | 3,2182 | 3,2889 | 3,2182 | 3,2607 |
| 07.09.2017 | 3,3173 | 3,5301 | 3,3173 | 3,3314 |
| 10.09.2017 | 3,3457 | 3,445 | 3,3314 | 3,4166 |
| 11.09.2017 | 3,4379 | 3,4591 | 3,3883 | 3,3952 |
| 12.09.2017 | 3,4094 | 3,4308 | 3,3245 | 3,3314 |
| 13.09.2017 | 3,3314 | 3,3387 | 3,282 | 3,282 |
| 14.09.2017 | 3,296 | 3,3812 | 3,282 | 3,3032 |
| 17.09.2017 | 3,3102 | 3,3245 | 3,197 | 3,197 |
| 18.09.2017 | 3,1897 | 3,2109 | 3,055 | 3,0905 |
| 19.09.2017 | 3,1118 | 3,1402 | 3,0623 | 3,0905 |
| 20.09.2017 | 3,0763 | 3,0976 | 3,0125 | 3,0268 |
| 21.09.2017 | 3,0339 | 3,0623 | 2,9701 | 3,0339 |
| 24.09.2017 | 3,0268 | 3,0268 | 2,8565 | 2,9345 |
| 25.09.2017 | 2,9701 | 3,0409 | 2,9701 | 3,0409 |
| 26.09.2017 | 3,048 | 3,048 | 2,9275 | 2,9488 |
| 27.09.2017 | 2,9416 | 3,0268 | 2,9133 | 2,9912 |
| 28.09.2017 | 3,0125 | 3,0833 | 2,9912 | 3,048 |
| 01.10.2017 | 3,0623 | 3,1259 | 3,055 | 3,1118 |
| 02.10.2017 | 3,119 | 3,133 | 3,0763 | 3,0976 |
| 03.10.2017 | 3,1047 | 3,1402 | 3,0976 | 3,119 |
| 04.10.2017 | 3,1259 | 3,1471 | 3,1047 | 3,1047 |
| 05.10.2017 | 3,0833 | 3,1047 | 3,0623 | 3,0693 |
| 08.10.2017 | 2,8992 | 2,9416 | 2,8778 | 2,9133 |
| 09.10.2017 | 2,9559 | 3,0125 | 2,9488 | 2,9912 |
| 10.10.2017 | 2,9912 | 3,0409 | 2,9701 | 2,9984 |
| 11.10.2017 | 3,0339 | 3,0693 | 3,0054 | 3,0339 |
| 12.10.2017 | 3,048 | 3,0976 | 3,0268 | 3,0693 |
| 15.10.2017 | 3,0833 | 3,0976 | 3,055 | 3,0623 |
| 16.10.2017 | 3,0623 | 3,1259 | 3,055 | 3,0976 |
| 17.10.2017 | 3,119 | 3,1756 | 3,1118 | 3,133 |
| 18.10.2017 | 3,1542 | 3,1827 | 3,1402 | 3,1614 |
| 19.10.2017 | 3,1827 | 3,2109 | 3,119 | 3,1259 |
| 22.10.2017 | 3,133 | 3,133 | 3,0763 | 3,0763 |
| 23.10.2017 | 3,0905 | 3,1047 | 3,055 | 3,055 |
| 24.10.2017 | 3,0623 | 3,119 | 3,055 | 3,1118 |
| 25.10.2017 | 3,1047 | 3,1542 | 3,0976 | 3,1118 |
| 26.10.2017 | 3,1047 | 3,1471 | 3,0905 | 3,1471 |
| 29.10.2017 | 3,1756 | 3,2182 | 3,1684 | 3,197 |
| 30.10.2017 | 3,204 | 3,3032 | 3,1897 | 3,2678 |
| 31.10.2017 | 3,3032 | 3,4237 | 3,2889 | 3,3457 |
| 01.11.2017 | 3,3742 | 3,3952 | 3,2607 | 3,2889 |
| 02.11.2017 | 3,282 | 3,367 | 3,2321 | 3,2889 |
| 05.11.2017 | 3,3314 | 3,452 | 3,3173 | 3,4308 |
| 06.11.2017 | 3,4662 | 3,5017 | 3,3883 | 3,3883 |
| 07.11.2017 | 3,4094 | 3,4237 | 3,3032 | 3,3314 |
| 08.11.2017 | 3,36 | 3,3883 | 3,2749 | 3,3102 |
| 09.11.2017 | 3,3173 | 3,3245 | 3,2182 | 3,2889 |
| 12.11.2017 | 3,3245 | 3,3245 | 3,2463 | 3,2535 |
| 13.11.2017 | 3,2395 | 3,3742 | 3,2109 | 3,3742 |
| 14.11.2017 | 3,3742 | 3,4237 | 3,2889 | 3,2889 |
| 15.11.2017 | 3,3314 | 3,3314 | 3,2182 | 3,2535 |
| 16.11.2017 | 3,2678 | 3,282 | 3,1047 | 3,133 |
| 19.11.2017 | 3,133 | 3,1402 | 3,0268 | 3,0409 |
| 20.11.2017 | 2,977 | 3,0833 | 2,9701 | 3,0833 |
| 21.11.2017 | 3,0833 | 3,1118 | 3,0196 | 3,0763 |
| 22.11.2017 | 3,0905 | 3,133 | 3,055 | 3,0763 |
| 23.11.2017 | 3,0693 | 3,0976 | 3,0623 | 3,0623 |
| 26.11.2017 | 3,0693 | 3,0976 | 3,0409 | 3,0763 |
| 27.11.2017 | 3,0693 | 3,119 | 2,9559 | 2,9559 |
| 28.11.2017 | 2,9559 | 2,963 | 2,892 | 2,9345 |
| 29.11.2017 | 2,9416 | 2,977 | 2,9133 | 2,9701 |
| 30.11.2017 | 2,9559 | 2,9912 | 2,9062 | 2,9345 |
| 03.12.2017 | 2,9345 | 2,9843 | 2,9204 | 2,9559 |
| 04.12.2017 | 2,977 | 3,0196 | 2,9488 | 2,9984 |
| 05.12.2017 | 3,0054 | 3,0409 | 2,963 | 2,963 |
| 06.12.2017 | 2,9701 | 3,0196 | 2,9559 | 3,0125 |
| 07.12.2017 | 3,0125 | 3,048 | 2,9912 | 3,0339 |
| 10.12.2017 | 3,055 | 3,0693 | 3,0409 | 3,0409 |
| 11.12.2017 | 3,0339 | 3,048 | 2,9912 | 2,9984 |
| 12.12.2017 | 3,0054 | 3,0196 | 2,963 | 2,9701 |
| 13.12.2017 | 2,9843 | 3,0054 | 2,9559 | 2,9984 |
| 14.12.2017 | 3,0054 | 3,0339 | 2,9843 | 3,0339 |
| 17.12.2017 | 3,055 | 3,0833 | 3,0409 | 3,055 |
| 18.12.2017 | 3,0623 | 3,0976 | 3,0623 | 3,0763 |
| 19.12.2017 | 3,0833 | 3,0905 | 3,0339 | 3,0623 |
| 20.12.2017 | 3,0623 | 3,119 | 3,0623 | 3,0833 |
| 21.12.2017 | 3,0905 | 3,1471 | 3,0833 | 3,119 |
| 24.12.2017 | 3,1402 | 3,197 | 3,133 | 3,197 |
| 25.12.2017 | 3,197 | 3,204 | 3,133 | 3,1471 |
| 26.12.2017 | 3,1542 | 3,1614 | 3,119 | 3,1402 |
| 27.12.2017 | 3,1684 | 3,2109 | 3,1614 | 3,1756 |
| 28.12.2017 | 3,1827 | 3,1897 | 3,1259 | 3,1259 |