ECILC
EİS ECZACIBAŞI İLAÇ SINAİ VE FİNANSAL YATIRIMLAR SANAYİ VE TİCARET A.Ş.
17:44:43
82.35 ₺
-1.000 (%-1.20)
Önceki Kapanış: 83.35·
Volatilite: 0.960
Düşük₺82.2
Yüksek₺83
Piyasa Verileri
Spot Piyasa
A:82.3
S:82.35
Önceki haftaya göre (WoW)
+3.07%
Önceki aya göre (MoM)
-7.37%
Yılbaşından bugüne (YTD)
+2.77%
Önceki yıla göre (YoY)
+100.45%
ECILC: EİS ECZACIBAŞI İLAÇ SINAİ VE FİNANSAL YATIRIMLAR SANAYİ VE TİCARET A.Ş. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,8412
KAPANIŞ 4,8326
En Düşük
DÜŞÜK 2,4661
En Yüksek
YÜKSEK 7,2191
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 3,1308 | 3,1898 | 3,1057 | 3,1562 |
| 02.01.2020 | 3,1308 | 3,1477 | 2,9961 | 3,0889 |
| 05.01.2020 | 3,0384 | 3,0635 | 3,0047 | 3,0131 |
| 06.01.2020 | 3,0384 | 3,1141 | 3,03 | 3,0635 |
| 07.01.2020 | 2,9795 | 3,0551 | 2,9711 | 3,0131 |
| 08.01.2020 | 3,0805 | 3,1646 | 3,0805 | 3,1562 |
| 09.01.2020 | 3,173 | 3,3246 | 3,1477 | 3,2992 |
| 12.01.2020 | 3,3329 | 3,3413 | 3,2572 | 3,274 |
| 13.01.2020 | 3,2826 | 3,3329 | 3,2319 | 3,2909 |
| 14.01.2020 | 3,2909 | 3,3834 | 3,2656 | 3,3582 |
| 15.01.2020 | 3,3666 | 3,3834 | 3,274 | 3,2992 |
| 16.01.2020 | 3,3161 | 3,3749 | 3,2319 | 3,3413 |
| 19.01.2020 | 3,3498 | 3,4254 | 3,3329 | 3,3666 |
| 20.01.2020 | 3,3834 | 3,577 | 3,3582 | 3,5518 |
| 21.01.2020 | 3,5518 | 3,6192 | 3,4928 | 3,5518 |
| 22.01.2020 | 3,5434 | 3,6107 | 3,5264 | 3,5349 |
| 23.01.2020 | 3,5686 | 3,577 | 3,5096 | 3,5264 |
| 26.01.2020 | 3,4845 | 3,5855 | 3,476 | 3,518 |
| 27.01.2020 | 3,5434 | 3,6612 | 3,476 | 3,577 |
| 28.01.2020 | 3,5939 | 3,6023 | 3,4928 | 3,4928 |
| 29.01.2020 | 3,4845 | 3,5012 | 3,4087 | 3,4676 |
| 30.01.2020 | 3,476 | 3,6023 | 3,4507 | 3,518 |
| 02.02.2020 | 3,518 | 3,6023 | 3,4928 | 3,577 |
| 03.02.2020 | 3,6023 | 3,6275 | 3,577 | 3,577 |
| 04.02.2020 | 3,5855 | 3,6192 | 3,5434 | 3,5434 |
| 05.02.2020 | 3,577 | 3,6192 | 3,5518 | 3,5602 |
| 06.02.2020 | 3,5686 | 3,5939 | 3,4928 | 3,5012 |
| 09.02.2020 | 3,4928 | 3,5602 | 3,3161 | 3,4254 |
| 10.02.2020 | 3,4591 | 3,476 | 3,4003 | 3,4422 |
| 11.02.2020 | 3,4507 | 3,5012 | 3,4338 | 3,476 |
| 12.02.2020 | 3,4591 | 3,5434 | 3,4591 | 3,4845 |
| 13.02.2020 | 3,4928 | 3,6359 | 3,4928 | 3,6275 |
| 16.02.2020 | 3,6612 | 3,7452 | 3,6107 | 3,6275 |
| 17.02.2020 | 3,6192 | 3,7117 | 3,5602 | 3,6359 |
| 18.02.2020 | 3,6612 | 3,6863 | 3,5686 | 3,577 |
| 19.02.2020 | 3,5855 | 3,5855 | 3,3498 | 3,3919 |
| 20.02.2020 | 3,3834 | 3,4507 | 3,3413 | 3,4507 |
| 23.02.2020 | 3,4087 | 3,5686 | 3,3749 | 3,5602 |
| 24.02.2020 | 3,5855 | 3,6275 | 3,5012 | 3,518 |
| 25.02.2020 | 3,518 | 3,5686 | 3,4591 | 3,4676 |
| 26.02.2020 | 3,4338 | 3,476 | 3,2826 | 3,2909 |
| 27.02.2020 | 2,6513 | 3,2404 | 2,6513 | 3,215 |
| 01.03.2020 | 3,2909 | 3,3413 | 3,2404 | 3,2992 |
| 02.03.2020 | 3,3498 | 3,3834 | 3,3161 | 3,3413 |
| 03.03.2020 | 3,3413 | 3,4254 | 3,2992 | 3,2992 |
| 04.03.2020 | 3,3329 | 3,3666 | 3,274 | 3,274 |
| 05.03.2020 | 3,274 | 3,2909 | 3,1562 | 3,2404 |
| 08.03.2020 | 3,1308 | 3,3498 | 2,8448 | 3,0468 |
| 09.03.2020 | 3,1057 | 3,1814 | 2,8027 | 2,8027 |
| 10.03.2020 | 2,8195 | 3,3582 | 2,811 | 3,3582 |
| 11.03.2020 | 3,5349 | 4,0231 | 3,1141 | 3,7959 |
| 12.03.2020 | 3,9725 | 4,1073 | 3,4171 | 3,4171 |
| 15.03.2020 | 3,5939 | 3,6443 | 3,0805 | 3,0805 |
| 16.03.2020 | 3,03 | 3,03 | 2,7775 | 2,7775 |
| 17.03.2020 | 2,4997 | 2,7354 | 2,4997 | 2,5081 |
| 18.03.2020 | 2,4661 | 2,6597 | 2,4661 | 2,5418 |
| 19.03.2020 | 2,6345 | 2,7942 | 2,5838 | 2,7942 |
| 22.03.2020 | 2,8195 | 3,0721 | 2,811 | 3,0721 |
| 23.03.2020 | 3,3749 | 3,3749 | 3,2404 | 3,3749 |
| 24.03.2020 | 3,5434 | 3,7117 | 3,4003 | 3,7117 |
| 25.03.2020 | 3,7201 | 4,082 | 3,7117 | 4,082 |
| 26.03.2020 | 4,2503 | 4,4523 | 3,8378 | 4,2756 |
| 29.03.2020 | 4,368 | 4,4943 | 3,8548 | 3,8548 |
| 30.03.2020 | 3,8378 | 4,1662 | 3,518 | 4,0146 |
| 31.03.2020 | 3,9894 | 4,1156 | 3,7117 | 3,7706 |
| 01.04.2020 | 3,821 | 4,0231 | 3,6359 | 3,7452 |
| 02.04.2020 | 3,7621 | 3,9222 | 3,7201 | 3,7536 |
| 05.04.2020 | 3,8126 | 3,8969 | 3,7621 | 3,8126 |
| 06.04.2020 | 3,8463 | 3,88 | 3,6612 | 3,6612 |
| 07.04.2020 | 3,6863 | 3,7621 | 3,5518 | 3,6107 |
| 08.04.2020 | 3,6527 | 3,9305 | 3,6023 | 3,8042 |
| 09.04.2020 | 3,821 | 3,9053 | 3,7536 | 3,779 |
| 12.04.2020 | 3,7706 | 3,9642 | 3,7536 | 3,8378 |
| 13.04.2020 | 3,8662 | 3,9174 | 3,8148 | 3,8148 |
| 14.04.2020 | 3,8233 | 3,8405 | 3,6523 | 3,7378 |
| 15.04.2020 | 3,7977 | 4,1057 | 3,7806 | 4,1057 |
| 16.04.2020 | 4,1741 | 4,2254 | 3,9088 | 3,9088 |
| 19.04.2020 | 3,926 | 3,9689 | 3,8405 | 3,8662 |
| 20.04.2020 | 3,9004 | 4,2083 | 3,9004 | 3,9775 |
| 21.04.2020 | 3,9945 | 4,1399 | 3,9431 | 3,9859 |
| 23.04.2020 | 4,0543 | 4,2939 | 4,0372 | 4,1228 |
| 26.04.2020 | 4,2339 | 4,4564 | 4,1997 | 4,3708 |
| 27.04.2020 | 4,3965 | 4,5846 | 4,2596 | 4,3195 |
| 28.04.2020 | 4,3623 | 4,482 | 4,3024 | 4,3281 |
| 29.04.2020 | 4,3451 | 4,3794 | 3,9945 | 4,0886 |
| 03.05.2020 | 4,0629 | 4,2254 | 4,0116 | 4,1057 |
| 04.05.2020 | 4,1484 | 4,2169 | 4,0629 | 4,1569 |
| 05.05.2020 | 4,1484 | 4,1741 | 4,0458 | 4,0458 |
| 06.05.2020 | 4,0458 | 4,0713 | 3,9601 | 3,9601 |
| 07.05.2020 | 3,9945 | 4,0372 | 3,8319 | 3,8405 |
| 10.05.2020 | 4,0201 | 4,2169 | 3,9775 | 4,2169 |
| 11.05.2020 | 4,3195 | 4,6359 | 4,2169 | 4,6359 |
| 12.05.2020 | 4,7386 | 5,0978 | 4,6187 | 5,0978 |
| 13.05.2020 | 5,2175 | 5,6025 | 4,6788 | 4,8924 |
| 14.05.2020 | 4,961 | 5,1576 | 4,8241 | 4,9353 |
| 17.05.2020 | 5,1662 | 5,2261 | 4,9183 | 4,9438 |
| 19.05.2020 | 4,9438 | 5,0722 | 4,7727 | 4,8412 |
| 20.05.2020 | 4,8582 | 4,9183 | 4,73 | 4,7386 |
| 21.05.2020 | 4,73 | 5,0636 | 4,73 | 4,8754 |
| 26.05.2020 | 4,978 | 5,0893 | 4,8754 | 4,8839 |
| 27.05.2020 | 4,9183 | 4,961 | 4,7813 | 4,7984 |
| 28.05.2020 | 4,807 | 4,8839 | 4,7727 | 4,807 |
| 31.05.2020 | 4,8327 | 4,9438 | 4,7898 | 4,8412 |
| 01.06.2020 | 4,8498 | 4,8754 | 4,7984 | 4,8156 |
| 02.06.2020 | 4,8412 | 5,0037 | 4,8241 | 4,9438 |
| 03.06.2020 | 4,9695 | 4,9695 | 4,8327 | 4,8412 |
| 04.06.2020 | 4,8582 | 4,901 | 4,7984 | 4,8412 |
| 07.06.2020 | 4,8412 | 4,9268 | 4,7898 | 4,8241 |
| 08.06.2020 | 4,8327 | 4,8924 | 4,7727 | 4,8582 |
| 09.06.2020 | 4,8839 | 4,9695 | 4,8412 | 4,8668 |
| 10.06.2020 | 4,8412 | 4,9268 | 4,8156 | 4,8839 |
| 11.06.2020 | 4,8924 | 5,2261 | 4,8924 | 5,0037 |
| 14.06.2020 | 5,1149 | 5,2261 | 5,0722 | 5,132 |
| 15.06.2020 | 5,1576 | 5,2175 | 5,0722 | 5,2175 |
| 16.06.2020 | 5,2689 | 5,6282 | 5,2433 | 5,4486 |
| 17.06.2020 | 5,4742 | 5,4998 | 5,2433 | 5,2689 |
| 18.06.2020 | 5,286 | 5,286 | 5,0551 | 5,0807 |
| 21.06.2020 | 5,1064 | 5,2089 | 5,0123 | 5,1748 |
| 22.06.2020 | 5,2006 | 5,5682 | 5,1834 | 5,3971 |
| 23.06.2020 | 5,3886 | 5,5427 | 5,2517 | 5,2689 |
| 24.06.2020 | 5,2775 | 5,3374 | 5,2006 | 5,2261 |
| 25.06.2020 | 5,2689 | 5,3459 | 5,2175 | 5,2603 |
| 28.06.2020 | 5,2775 | 5,3374 | 5,2347 | 5,2433 |
| 29.06.2020 | 5,2603 | 5,2945 | 5,2261 | 5,2261 |
| 30.06.2020 | 5,2433 | 5,3971 | 5,2175 | 5,3886 |
| 01.07.2020 | 5,4142 | 5,534 | 5,3459 | 5,4912 |
| 02.07.2020 | 5,4827 | 5,7223 | 5,4228 | 5,4912 |
| 05.07.2020 | 5,534 | 5,8163 | 5,5084 | 5,8163 |
| 06.07.2020 | 5,8419 | 6,073 | 5,6794 | 5,8163 |
| 07.07.2020 | 5,8505 | 5,9703 | 5,7052 | 5,7223 |
| 08.07.2020 | 5,8077 | 5,8334 | 5,4742 | 5,4742 |
| 09.07.2020 | 5,4742 | 5,5255 | 5,2006 | 5,3288 |
| 12.07.2020 | 5,4057 | 5,6367 | 5,363 | 5,6025 |
| 13.07.2020 | 5,6025 | 5,7137 | 5,4486 | 5,517 |
| 15.07.2020 | 5,5682 | 5,6709 | 5,517 | 5,5427 |
| 16.07.2020 | 5,5427 | 5,5854 | 5,4571 | 5,4658 |
| 19.07.2020 | 5,4658 | 5,765 | 5,4228 | 5,6367 |
| 20.07.2020 | 5,6794 | 5,7052 | 5,4228 | 5,4571 |
| 21.07.2020 | 5,5084 | 5,534 | 5,3886 | 5,4057 |
| 22.07.2020 | 5,4314 | 5,4998 | 5,4142 | 5,4314 |
| 23.07.2020 | 5,3886 | 5,517 | 5,3545 | 5,3716 |
| 26.07.2020 | 5,4142 | 5,5682 | 5,4057 | 5,4314 |
| 27.07.2020 | 5,4314 | 5,4658 | 5,2089 | 5,2175 |
| 28.07.2020 | 5,2433 | 5,6452 | 5,0807 | 5,5682 |
| 29.07.2020 | 5,5767 | 5,6452 | 5,3971 | 5,3971 |
| 03.08.2020 | 5,4571 | 5,4912 | 4,9438 | 5,0037 |
| 04.08.2020 | 5,0722 | 5,3545 | 4,8754 | 5,3117 |
| 05.08.2020 | 5,2689 | 5,5084 | 4,8754 | 5,1234 |
| 06.08.2020 | 5,1234 | 5,2775 | 4,7128 | 5,0551 |
| 09.08.2020 | 5,0294 | 5,2175 | 4,8754 | 5,1064 |
| 10.08.2020 | 5,132 | 5,2175 | 5,0722 | 5,1149 |
| 11.08.2020 | 5,1234 | 5,1492 | 5,0123 | 5,0208 |
| 12.08.2020 | 5,0294 | 5,2006 | 5,0123 | 5,0379 |
| 13.08.2020 | 5,0208 | 5,0636 | 4,9096 | 4,9183 |
| 16.08.2020 | 4,9268 | 4,9353 | 4,8241 | 4,8327 |
| 17.08.2020 | 4,8327 | 4,961 | 4,8156 | 4,8582 |
| 18.08.2020 | 4,8754 | 4,961 | 4,8754 | 4,901 |
| 19.08.2020 | 4,9096 | 5,0294 | 4,8582 | 4,9353 |
| 20.08.2020 | 4,978 | 5,0294 | 4,8668 | 4,9268 |
| 23.08.2020 | 4,9524 | 4,9952 | 4,8754 | 4,8839 |
| 24.08.2020 | 4,901 | 4,978 | 4,807 | 4,8241 |
| 25.08.2020 | 4,8156 | 4,9353 | 4,7898 | 4,901 |
| 26.08.2020 | 4,9268 | 5,0636 | 4,901 | 4,961 |
| 27.08.2020 | 4,9695 | 5,0208 | 4,8924 | 4,9353 |
| 30.08.2020 | 4,9353 | 5,0978 | 4,9096 | 5,0893 |
| 31.08.2020 | 5,0978 | 5,4314 | 5,0722 | 5,1748 |
| 01.09.2020 | 5,1834 | 5,2261 | 5,0807 | 5,0978 |
| 02.09.2020 | 5,1064 | 5,2175 | 5,0978 | 5,1834 |
| 03.09.2020 | 5,2006 | 5,3029 | 5,2006 | 5,2517 |
| 06.09.2020 | 5,286 | 5,4742 | 5,286 | 5,4742 |
| 07.09.2020 | 5,517 | 5,7307 | 5,3971 | 5,5682 |
| 08.09.2020 | 5,594 | 5,765 | 5,5767 | 5,594 |
| 09.09.2020 | 5,6367 | 5,7052 | 5,594 | 5,6025 |
| 10.09.2020 | 5,6282 | 5,7565 | 5,6195 | 5,6624 |
| 13.09.2020 | 5,688 | 5,7307 | 5,6538 | 5,6709 |
| 14.09.2020 | 5,6965 | 6,0302 | 5,6709 | 5,8934 |
| 15.09.2020 | 5,9104 | 5,9959 | 5,8163 | 5,8334 |
| 16.09.2020 | 5,8163 | 5,8677 | 5,748 | 5,765 |
| 17.09.2020 | 5,7735 | 5,7993 | 5,6624 | 5,6624 |
| 20.09.2020 | 5,6794 | 5,7565 | 5,6282 | 5,7052 |
| 21.09.2020 | 5,7137 | 5,7993 | 5,688 | 5,7393 |
| 22.09.2020 | 5,765 | 5,7993 | 5,7307 | 5,748 |
| 23.09.2020 | 5,748 | 5,8163 | 5,7307 | 5,765 |
| 24.09.2020 | 5,8077 | 5,8334 | 5,7137 | 5,7223 |
| 27.09.2020 | 5,7052 | 5,765 | 5,6624 | 5,7307 |
| 28.09.2020 | 5,7393 | 5,8505 | 5,6794 | 5,7223 |
| 29.09.2020 | 5,748 | 6,0045 | 5,748 | 5,9875 |
| 30.09.2020 | 6,0045 | 6,013 | 5,8077 | 5,8077 |
| 01.10.2020 | 5,8163 | 5,8848 | 5,7393 | 5,7565 |
| 04.10.2020 | 5,7735 | 5,8077 | 5,7393 | 5,748 |
| 05.10.2020 | 5,7565 | 5,7907 | 5,688 | 5,6965 |
| 06.10.2020 | 5,6794 | 5,8592 | 5,6794 | 5,7735 |
| 07.10.2020 | 5,7993 | 5,8934 | 5,7393 | 5,7735 |
| 08.10.2020 | 5,7993 | 5,8248 | 5,7393 | 5,7565 |
| 11.10.2020 | 5,7822 | 5,8419 | 5,7565 | 5,7735 |
| 12.10.2020 | 5,7735 | 5,7993 | 5,7307 | 5,7565 |
| 13.10.2020 | 5,765 | 5,9446 | 5,765 | 5,9019 |
| 14.10.2020 | 5,9104 | 6,4921 | 5,8763 | 6,0899 |
| 15.10.2020 | 6,1328 | 6,1927 | 5,9189 | 5,9617 |
| 18.10.2020 | 5,9959 | 6,244 | 5,9703 | 6,1243 |
| 19.10.2020 | 6,15 | 6,1841 | 6,0559 | 6,0814 |
| 20.10.2020 | 6,1328 | 6,1328 | 5,9275 | 5,9446 |
| 21.10.2020 | 5,9446 | 6,0986 | 5,9275 | 5,9959 |
| 22.10.2020 | 6,013 | 6,1157 | 5,9531 | 6,1157 |
| 25.10.2020 | 6,1927 | 6,6203 | 6,1585 | 6,3124 |
| 26.10.2020 | 6,3124 | 6,5176 | 6,0472 | 6,0814 |
| 27.10.2020 | 6,1841 | 6,2354 | 6,013 | 6,013 |
| 29.10.2020 | 6,013 | 6,013 | 5,5427 | 5,6195 |
| 01.11.2020 | 5,6452 | 6,1756 | 5,5854 | 6,1585 |
| 02.11.2020 | 6,1414 | 6,2269 | 5,8505 | 5,8934 |
| 03.11.2020 | 5,9019 | 6,0899 | 5,8934 | 6,0387 |
| 04.11.2020 | 6,0559 | 6,1585 | 5,9875 | 6,0559 |
| 05.11.2020 | 6,0645 | 6,2697 | 6,0559 | 6,0986 |
| 08.11.2020 | 6,1414 | 6,1841 | 5,8419 | 5,8592 |
| 09.11.2020 | 5,8677 | 5,9789 | 5,8248 | 5,8677 |
| 10.11.2020 | 5,8848 | 5,9446 | 5,8419 | 5,8505 |
| 11.11.2020 | 5,8677 | 5,8848 | 5,6195 | 5,6624 |
| 12.11.2020 | 5,688 | 5,9104 | 5,688 | 5,8934 |
| 15.11.2020 | 5,936 | 6,0472 | 5,8763 | 5,9703 |
| 16.11.2020 | 6,013 | 6,1585 | 5,9703 | 5,9875 |
| 17.11.2020 | 5,9959 | 6,0472 | 5,8419 | 5,8505 |
| 18.11.2020 | 5,8592 | 5,9104 | 5,7993 | 5,8677 |
| 19.11.2020 | 5,8763 | 5,9959 | 5,8592 | 5,8934 |
| 22.11.2020 | 5,9189 | 5,9703 | 5,7907 | 5,8334 |
| 23.11.2020 | 5,8505 | 5,8677 | 5,7822 | 5,7993 |
| 24.11.2020 | 5,8248 | 5,9959 | 5,8163 | 5,8677 |
| 25.11.2020 | 5,8934 | 6,1157 | 5,8934 | 5,9617 |
| 26.11.2020 | 5,9875 | 6,073 | 5,9104 | 5,9189 |
| 29.11.2020 | 5,9617 | 6,4064 | 5,9617 | 6,1243 |
| 30.11.2020 | 6,15 | 6,2612 | 6,0387 | 6,0645 |
| 01.12.2020 | 6,0814 | 6,1585 | 6,0387 | 6,0645 |
| 02.12.2020 | 6,0814 | 6,1071 | 6,013 | 6,0302 |
| 03.12.2020 | 6,0472 | 6,1328 | 5,9875 | 5,9959 |
| 06.12.2020 | 6,0217 | 6,2269 | 6,013 | 6,0899 |
| 07.12.2020 | 6,0899 | 6,2526 | 6,073 | 6,1071 |
| 08.12.2020 | 6,1414 | 6,4492 | 6,0899 | 6,1414 |
| 09.12.2020 | 6,1671 | 6,2012 | 6,0472 | 6,073 |
| 10.12.2020 | 6,0387 | 6,0986 | 6,013 | 6,0645 |
| 13.12.2020 | 6,0814 | 6,1414 | 6,0645 | 6,073 |
| 14.12.2020 | 6,0899 | 6,1071 | 6,0217 | 6,0302 |
| 15.12.2020 | 6,0387 | 6,1157 | 5,9703 | 5,9703 |
| 16.12.2020 | 6,0045 | 6,0387 | 5,9531 | 5,9617 |
| 17.12.2020 | 5,9703 | 6,0472 | 5,9617 | 6,013 |
| 20.12.2020 | 6,1157 | 6,2012 | 5,9959 | 6,0045 |
| 21.12.2020 | 6,0217 | 6,0986 | 5,9959 | 6,0302 |
| 22.12.2020 | 6,0217 | 6,3381 | 6,0217 | 6,2269 |
| 23.12.2020 | 6,2526 | 6,8427 | 6,244 | 6,7827 |
| 24.12.2020 | 6,894 | 7,2191 | 6,3124 | 6,4151 |
| 27.12.2020 | 6,4406 | 6,7999 | 6,4321 | 6,7827 |
| 28.12.2020 | 6,7999 | 6,8256 | 6,4834 | 6,4834 |
| 29.12.2020 | 6,5176 | 6,5946 | 6,4151 | 6,4236 |
| 30.12.2020 | 6,4236 | 6,5776 | 6,3466 | 6,3808 |