ECILC
EİS ECZACIBAŞI İLAÇ SINAİ VE FİNANSAL YATIRIMLAR SANAYİ VE TİCARET A.Ş.
18:05:18
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:82.6
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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,8017
KAPANIŞ 5,7956
En Düşük
DÜŞÜK 4,8582
En Yüksek
YÜKSEK 7,7493
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 6,3808 | 6,6032 | 6,3722 | 6,4834 |
| 04.01.2021 | 6,4834 | 6,5262 | 6,3294 | 6,3635 |
| 05.01.2021 | 6,398 | 6,7144 | 6,3722 | 6,5434 |
| 06.01.2021 | 6,569 | 6,6802 | 6,5348 | 6,569 |
| 07.01.2021 | 6,5862 | 6,6288 | 6,4577 | 6,4577 |
| 10.01.2021 | 6,4577 | 6,6802 | 6,4577 | 6,5176 |
| 11.01.2021 | 6,5604 | 6,6288 | 6,5176 | 6,5862 |
| 12.01.2021 | 6,6373 | 6,6631 | 6,4921 | 6,5091 |
| 13.01.2021 | 6,5176 | 6,5604 | 6,398 | 6,4064 |
| 14.01.2021 | 6,3635 | 6,4406 | 6,3039 | 6,3808 |
| 17.01.2021 | 6,3808 | 6,5604 | 6,3722 | 6,5518 |
| 18.01.2021 | 6,5776 | 6,5946 | 6,4406 | 6,4577 |
| 19.01.2021 | 6,4748 | 6,5005 | 6,4151 | 6,4663 |
| 20.01.2021 | 6,4748 | 6,8171 | 6,4748 | 6,7658 |
| 21.01.2021 | 6,7999 | 6,8599 | 6,5862 | 6,6203 |
| 24.01.2021 | 6,6717 | 7,0651 | 6,6288 | 6,8256 |
| 25.01.2021 | 6,7914 | 7,0053 | 6,7229 | 6,971 |
| 26.01.2021 | 6,9881 | 7,0309 | 6,3209 | 6,3551 |
| 27.01.2021 | 6,2954 | 6,8599 | 6,2184 | 6,7914 |
| 28.01.2021 | 6,6802 | 6,9454 | 6,6717 | 6,8427 |
| 31.01.2021 | 6,9454 | 7,1505 | 6,8599 | 6,9111 |
| 01.02.2021 | 6,9881 | 7,5955 | 6,971 | 7,4842 |
| 02.02.2021 | 7,5184 | 7,7493 | 7,2704 | 7,3987 |
| 03.02.2021 | 7,4328 | 7,7493 | 7,3901 | 7,5697 |
| 04.02.2021 | 7,5013 | 7,5955 | 7,0908 | 7,0908 |
| 07.02.2021 | 7,1421 | 7,2276 | 6,9881 | 6,9966 |
| 08.02.2021 | 7,0053 | 7,0394 | 6,7999 | 6,8256 |
| 09.02.2021 | 6,8513 | 7,1164 | 6,8427 | 6,9196 |
| 10.02.2021 | 6,9283 | 7,0138 | 6,9026 | 6,9624 |
| 11.02.2021 | 6,954 | 6,9881 | 6,8256 | 6,9111 |
| 14.02.2021 | 6,971 | 7,0309 | 6,9111 | 6,9881 |
| 15.02.2021 | 7,0309 | 7,2106 | 6,8256 | 7,0823 |
| 16.02.2021 | 7,1079 | 7,2362 | 6,9624 | 6,971 |
| 17.02.2021 | 7,0223 | 7,0651 | 6,894 | 6,9283 |
| 18.02.2021 | 6,9026 | 7,1848 | 6,9026 | 7,0053 |
| 21.02.2021 | 7,0564 | 7,0823 | 6,9026 | 6,9111 |
| 22.02.2021 | 6,9369 | 6,9624 | 6,5262 | 6,5776 |
| 23.02.2021 | 6,5434 | 6,6117 | 6,2269 | 6,2269 |
| 24.02.2021 | 6,3551 | 6,4151 | 6,0559 | 6,2098 |
| 25.02.2021 | 5,9275 | 6,1756 | 5,9275 | 6,15 |
| 28.02.2021 | 6,244 | 6,3466 | 6,2184 | 6,2954 |
| 01.03.2021 | 6,2954 | 6,3808 | 6,2269 | 6,3551 |
| 02.03.2021 | 6,3808 | 6,4748 | 6,2526 | 6,2954 |
| 03.03.2021 | 6,2526 | 6,3039 | 6,2354 | 6,2868 |
| 04.03.2021 | 6,2868 | 6,3808 | 6,2782 | 6,3124 |
| 07.03.2021 | 6,3209 | 6,3635 | 6,1841 | 6,1841 |
| 08.03.2021 | 6,2184 | 6,2954 | 6,1671 | 6,2526 |
| 09.03.2021 | 6,2354 | 6,4748 | 6,2269 | 6,3635 |
| 10.03.2021 | 6,398 | 6,4236 | 6,2354 | 6,2354 |
| 11.03.2021 | 6,2526 | 6,3294 | 6,2098 | 6,2782 |
| 14.03.2021 | 6,2782 | 6,3635 | 6,2526 | 6,2782 |
| 15.03.2021 | 6,2868 | 6,3124 | 6,2354 | 6,2354 |
| 16.03.2021 | 6,244 | 6,2868 | 6,073 | 6,073 |
| 17.03.2021 | 6,0899 | 6,1414 | 6,0217 | 6,0645 |
| 18.03.2021 | 6,0645 | 6,1243 | 5,8677 | 5,9617 |
| 21.03.2021 | 5,517 | 5,6794 | 5,3716 | 5,3716 |
| 22.03.2021 | 5,132 | 5,5682 | 4,8582 | 5,3716 |
| 23.03.2021 | 5,4142 | 5,6111 | 5,3971 | 5,5682 |
| 24.03.2021 | 5,5767 | 5,7223 | 5,4998 | 5,594 |
| 25.03.2021 | 5,6452 | 5,6965 | 5,3886 | 5,534 |
| 28.03.2021 | 5,5427 | 5,6709 | 5,5255 | 5,6452 |
| 29.03.2021 | 5,6452 | 5,7993 | 5,6111 | 5,6282 |
| 30.03.2021 | 5,6367 | 5,6624 | 5,517 | 5,517 |
| 31.03.2021 | 5,5597 | 5,6709 | 5,5597 | 5,6624 |
| 01.04.2021 | 5,7052 | 5,748 | 5,6452 | 5,7393 |
| 04.04.2021 | 5,765 | 5,8419 | 5,7307 | 5,7393 |
| 05.04.2021 | 5,7393 | 5,7565 | 5,6025 | 5,6367 |
| 06.04.2021 | 5,6367 | 5,6367 | 5,5084 | 5,5597 |
| 07.04.2021 | 5,6025 | 5,7307 | 5,594 | 5,6965 |
| 08.04.2021 | 5,6794 | 5,7052 | 5,4742 | 5,534 |
| 11.04.2021 | 5,534 | 5,6452 | 5,4486 | 5,534 |
| 12.04.2021 | 5,5512 | 5,5682 | 5,3374 | 5,4314 |
| 13.04.2021 | 5,4571 | 5,517 | 5,4571 | 5,5084 |
| 14.04.2021 | 5,5084 | 5,6965 | 5,4142 | 5,6282 |
| 15.04.2021 | 5,6282 | 5,7223 | 5,5427 | 5,6025 |
| 18.04.2021 | 5,6195 | 5,7223 | 5,5854 | 5,6282 |
| 19.04.2021 | 5,6367 | 5,6709 | 5,4057 | 5,5084 |
| 20.04.2021 | 5,4998 | 5,4998 | 5,2347 | 5,2775 |
| 21.04.2021 | 5,192 | 5,4399 | 5,1234 | 5,4399 |
| 25.04.2021 | 5,3957 | 5,5197 | 5,3957 | 5,5108 |
| 26.04.2021 | 5,5108 | 5,6349 | 5,5108 | 5,5729 |
| 27.04.2021 | 5,564 | 5,5906 | 5,5019 | 5,5818 |
| 28.04.2021 | 5,5818 | 5,6349 | 5,5729 | 5,5818 |
| 29.04.2021 | 5,5906 | 5,6969 | 5,5374 | 5,6703 |
| 02.05.2021 | 5,7411 | 5,7943 | 5,6614 | 5,6969 |
| 03.05.2021 | 5,7147 | 5,7323 | 5,6171 | 5,6437 |
| 04.05.2021 | 5,6526 | 5,6791 | 5,5906 | 5,6791 |
| 05.05.2021 | 5,6791 | 5,7147 | 5,6437 | 5,6437 |
| 06.05.2021 | 5,6614 | 5,6703 | 5,5995 | 5,6349 |
| 09.05.2021 | 5,6437 | 5,7057 | 5,6171 | 5,7057 |
| 10.05.2021 | 5,6703 | 5,7323 | 5,6526 | 5,7057 |
| 11.05.2021 | 5,6969 | 5,7678 | 5,688 | 5,7057 |
| 16.05.2021 | 5,7235 | 5,7855 | 5,7057 | 5,7855 |
| 17.05.2021 | 5,8209 | 5,9272 | 5,7855 | 5,9272 |
| 19.05.2021 | 5,9361 | 5,9892 | 5,874 | 5,8918 |
| 20.05.2021 | 5,9183 | 5,9272 | 5,8121 | 5,8121 |
| 23.05.2021 | 5,8121 | 5,8299 | 5,7323 | 5,7589 |
| 24.05.2021 | 5,7767 | 5,8121 | 5,4488 | 5,4488 |
| 25.05.2021 | 5,4754 | 5,5374 | 5,4133 | 5,4843 |
| 26.05.2021 | 5,4843 | 5,5995 | 5,4664 | 5,5019 |
| 27.05.2021 | 5,5108 | 5,5108 | 5,3957 | 5,4577 |
| 30.05.2021 | 5,4577 | 5,4843 | 5,4223 | 5,4399 |
| 31.05.2021 | 5,4488 | 5,6437 | 5,4399 | 5,6349 |
| 01.06.2021 | 5,564 | 5,626 | 5,5463 | 5,5463 |
| 02.06.2021 | 5,5729 | 5,6437 | 5,4488 | 5,5108 |
| 03.06.2021 | 5,5108 | 5,5374 | 5,4843 | 5,4843 |
| 06.06.2021 | 5,4754 | 5,5284 | 5,4577 | 5,5108 |
| 07.06.2021 | 5,5284 | 5,5818 | 5,5108 | 5,5463 |
| 08.06.2021 | 5,5463 | 5,5729 | 5,5019 | 5,5197 |
| 09.06.2021 | 5,5374 | 5,5551 | 5,4577 | 5,4932 |
| 10.06.2021 | 5,4932 | 5,5197 | 5,4664 | 5,4754 |
| 13.06.2021 | 5,4843 | 5,4932 | 5,4045 | 5,4223 |
| 14.06.2021 | 5,3868 | 5,4312 | 5,316 | 5,3336 |
| 15.06.2021 | 5,3336 | 5,3603 | 5,254 | 5,254 |
| 16.06.2021 | 5,2273 | 5,2451 | 5,1564 | 5,1564 |
| 17.06.2021 | 5,1741 | 5,2185 | 5,0501 | 5,0855 |
| 20.06.2021 | 5,0767 | 5,1476 | 5,0147 | 5,1476 |
| 21.06.2021 | 5,1653 | 5,2096 | 5,13 | 5,1741 |
| 22.06.2021 | 5,183 | 5,254 | 5,13 | 5,2008 |
| 23.06.2021 | 5,192 | 5,2628 | 5,183 | 5,2185 |
| 24.06.2021 | 5,2451 | 5,3248 | 5,2273 | 5,2361 |
| 27.06.2021 | 5,2361 | 5,2451 | 5,183 | 5,2096 |
| 28.06.2021 | 5,192 | 5,2715 | 5,183 | 5,2451 |
| 29.06.2021 | 5,2804 | 5,2892 | 5,1653 | 5,2008 |
| 30.06.2021 | 5,2096 | 5,3071 | 5,2096 | 5,254 |
| 01.07.2021 | 5,2628 | 5,2804 | 5,192 | 5,2096 |
| 04.07.2021 | 5,192 | 5,254 | 5,192 | 5,2361 |
| 05.07.2021 | 5,2451 | 5,3513 | 5,2096 | 5,2185 |
| 06.07.2021 | 5,2185 | 5,316 | 5,2096 | 5,2715 |
| 07.07.2021 | 5,2451 | 5,3692 | 5,2451 | 5,3513 |
| 08.07.2021 | 5,3513 | 5,3603 | 5,2892 | 5,3071 |
| 11.07.2021 | 5,3071 | 5,3957 | 5,2451 | 5,2451 |
| 12.07.2021 | 5,2273 | 5,2628 | 5,192 | 5,192 |
| 13.07.2021 | 5,183 | 5,2361 | 5,183 | 5,192 |
| 15.07.2021 | 5,2008 | 5,2096 | 5,13 | 5,1476 |
| 18.07.2021 | 5,13 | 5,1476 | 5,1033 | 5,121 |
| 25.07.2021 | 5,13 | 5,192 | 5,13 | 5,1741 |
| 26.07.2021 | 5,1564 | 5,1741 | 5,121 | 5,13 |
| 27.07.2021 | 5,13 | 5,1653 | 5,1121 | 5,1121 |
| 28.07.2021 | 5,1476 | 5,183 | 5,1388 | 5,1741 |
| 29.07.2021 | 5,1564 | 5,2273 | 5,1476 | 5,192 |
| 01.08.2021 | 5,2008 | 5,2715 | 5,2008 | 5,2628 |
| 02.08.2021 | 5,2804 | 5,2981 | 5,254 | 5,2715 |
| 03.08.2021 | 5,2804 | 5,4133 | 5,2715 | 5,378 |
| 04.08.2021 | 5,3868 | 5,4399 | 5,3513 | 5,3513 |
| 05.08.2021 | 5,3692 | 5,378 | 5,2981 | 5,316 |
| 08.08.2021 | 5,3336 | 5,3868 | 5,316 | 5,3425 |
| 09.08.2021 | 5,3513 | 5,378 | 5,2981 | 5,3071 |
| 10.08.2021 | 5,2892 | 5,3071 | 5,192 | 5,2185 |
| 11.08.2021 | 5,2273 | 5,316 | 5,2273 | 5,2981 |
| 12.08.2021 | 5,3071 | 5,3603 | 5,2981 | 5,3425 |
| 15.08.2021 | 5,3513 | 5,4488 | 5,3513 | 5,3692 |
| 16.08.2021 | 5,3603 | 5,5019 | 5,3603 | 5,4399 |
| 17.08.2021 | 5,4664 | 5,5551 | 5,4223 | 5,4664 |
| 18.08.2021 | 5,4399 | 5,4664 | 5,3692 | 5,3868 |
| 19.08.2021 | 5,3868 | 5,5374 | 5,3868 | 5,5284 |
| 22.08.2021 | 5,564 | 5,5995 | 5,5108 | 5,5197 |
| 23.08.2021 | 5,5197 | 5,5818 | 5,5019 | 5,5197 |
| 24.08.2021 | 5,5108 | 5,5463 | 5,4133 | 5,4223 |
| 25.08.2021 | 5,4223 | 5,4488 | 5,3071 | 5,316 |
| 26.08.2021 | 5,3248 | 5,3868 | 5,2804 | 5,3425 |
| 30.08.2021 | 5,3603 | 5,5374 | 5,3603 | 5,5197 |
| 31.08.2021 | 5,5374 | 5,6703 | 5,5108 | 5,6526 |
| 01.09.2021 | 5,6614 | 5,874 | 5,6526 | 5,8651 |
| 02.09.2021 | 5,8651 | 5,8651 | 5,7411 | 5,7943 |
| 05.09.2021 | 5,8032 | 6,0248 | 5,7767 | 5,9803 |
| 06.09.2021 | 5,9539 | 6,0424 | 5,8209 | 5,8651 |
| 07.09.2021 | 5,8651 | 5,8829 | 5,7678 | 5,7767 |
| 08.09.2021 | 5,7411 | 5,8651 | 5,7411 | 5,8299 |
| 09.09.2021 | 5,8476 | 5,945 | 5,5551 | 5,564 |
| 12.09.2021 | 5,5729 | 5,6703 | 5,4664 | 5,5995 |
| 13.09.2021 | 5,5906 | 5,6171 | 5,4399 | 5,4664 |
| 14.09.2021 | 5,4843 | 5,5019 | 5,3425 | 5,3513 |
| 15.09.2021 | 5,378 | 5,4312 | 5,3071 | 5,3336 |
| 16.09.2021 | 5,3513 | 5,378 | 5,3248 | 5,3513 |
| 19.09.2021 | 5,2981 | 5,3071 | 5,183 | 5,2008 |
| 20.09.2021 | 5,2451 | 5,2892 | 5,192 | 5,2096 |
| 21.09.2021 | 5,2273 | 5,2715 | 5,2008 | 5,2715 |
| 22.09.2021 | 5,254 | 5,3071 | 5,1741 | 5,2096 |
| 23.09.2021 | 5,183 | 5,192 | 5,13 | 5,1564 |
| 26.09.2021 | 5,183 | 5,2008 | 5,0767 | 5,1033 |
| 27.09.2021 | 5,0944 | 5,1121 | 5,0678 | 5,0767 |
| 28.09.2021 | 5,0944 | 5,2096 | 5,0855 | 5,1476 |
| 29.09.2021 | 5,1564 | 5,2273 | 5,1388 | 5,1741 |
| 30.09.2021 | 5,1476 | 5,1741 | 5,121 | 5,1388 |
| 03.10.2021 | 5,1388 | 5,2008 | 5,13 | 5,1388 |
| 04.10.2021 | 5,1476 | 5,2096 | 5,121 | 5,1476 |
| 05.10.2021 | 5,13 | 5,1476 | 5,0324 | 5,0324 |
| 06.10.2021 | 5,0678 | 5,1033 | 5,0589 | 5,0855 |
| 07.10.2021 | 5,0767 | 5,1564 | 5,0678 | 5,1121 |
| 10.10.2021 | 5,121 | 5,1741 | 5,121 | 5,1564 |
| 11.10.2021 | 5,121 | 5,192 | 5,1121 | 5,13 |
| 12.10.2021 | 5,1476 | 5,1741 | 5,0855 | 5,0855 |
| 13.10.2021 | 5,0678 | 5,1476 | 5,0678 | 5,1033 |
| 14.10.2021 | 5,121 | 5,1388 | 5,0501 | 5,0944 |
| 17.10.2021 | 5,0855 | 5,121 | 5,0324 | 5,0678 |
| 18.10.2021 | 5,0855 | 5,1388 | 5,0855 | 5,1121 |
| 19.10.2021 | 5,13 | 5,1741 | 5,1033 | 5,1121 |
| 20.10.2021 | 5,1033 | 5,1476 | 5,0589 | 5,1388 |
| 21.10.2021 | 5,1476 | 5,2451 | 5,1388 | 5,2273 |
| 24.10.2021 | 5,2096 | 5,2892 | 5,2008 | 5,2628 |
| 25.10.2021 | 5,2804 | 5,4045 | 5,2804 | 5,3868 |
| 26.10.2021 | 5,3957 | 5,4223 | 5,3071 | 5,3248 |
| 27.10.2021 | 5,3336 | 5,3692 | 5,3248 | 5,3248 |
| 31.10.2021 | 5,3425 | 5,3868 | 5,3336 | 5,378 |
| 01.11.2021 | 5,3513 | 5,3513 | 5,2096 | 5,2273 |
| 02.11.2021 | 5,2361 | 5,254 | 5,0944 | 5,1741 |
| 03.11.2021 | 5,2008 | 5,3957 | 5,2008 | 5,3603 |
| 04.11.2021 | 5,3692 | 5,4488 | 5,2981 | 5,3071 |
| 07.11.2021 | 5,3248 | 5,378 | 5,2981 | 5,3425 |
| 08.11.2021 | 5,3513 | 5,3957 | 5,316 | 5,316 |
| 09.11.2021 | 5,3248 | 5,3425 | 5,2715 | 5,2981 |
| 10.11.2021 | 5,2981 | 5,4223 | 5,2892 | 5,378 |
| 11.11.2021 | 5,4399 | 5,626 | 5,4312 | 5,5995 |
| 14.11.2021 | 5,6437 | 5,8299 | 5,6437 | 5,8209 |
| 15.11.2021 | 5,8209 | 5,8476 | 5,6437 | 5,6703 |
| 16.11.2021 | 5,6614 | 5,7855 | 5,6437 | 5,7235 |
| 17.11.2021 | 5,75 | 5,874 | 5,7235 | 5,7855 |
| 18.11.2021 | 5,8563 | 5,9539 | 5,8209 | 5,9096 |
| 21.11.2021 | 5,945 | 6,0336 | 5,874 | 5,9539 |
| 22.11.2021 | 5,9539 | 6,1487 | 5,945 | 6,0513 |
| 23.11.2021 | 6,0867 | 6,2019 | 6,0867 | 6,1487 |
| 24.11.2021 | 6,1842 | 6,264 | 6,131 | 6,2019 |
| 25.11.2021 | 6,1842 | 6,4411 | 6,1665 | 6,2019 |
| 28.11.2021 | 6,2462 | 6,503 | 6,2462 | 6,3614 |
| 29.11.2021 | 6,4146 | 6,4678 | 6,2286 | 6,2286 |
| 30.11.2021 | 6,2551 | 6,3347 | 6,2286 | 6,2994 |
| 01.12.2021 | 6,2994 | 6,4322 | 6,2994 | 6,3879 |
| 02.12.2021 | 6,4146 | 6,4499 | 6,3968 | 6,4058 |
| 05.12.2021 | 6,4234 | 6,4678 | 6,3968 | 6,4234 |
| 06.12.2021 | 6,4499 | 6,6095 | 6,3968 | 6,565 |
| 07.12.2021 | 6,6361 | 6,6803 | 6,503 | 6,574 |
| 08.12.2021 | 6,5917 | 6,6803 | 6,574 | 6,5829 |
| 09.12.2021 | 6,6095 | 6,7513 | 6,5385 | 6,6626 |
| 12.12.2021 | 6,7513 | 7,0525 | 6,7335 | 6,9018 |
| 13.12.2021 | 6,9549 | 7,0347 | 6,8133 | 6,9373 |
| 14.12.2021 | 6,9727 | 6,9905 | 6,8309 | 6,8575 |
| 15.12.2021 | 6,9549 | 7,2119 | 6,8665 | 7,1765 |
| 16.12.2021 | 7,3272 | 7,5044 | 6,4588 | 6,5563 |
| 19.12.2021 | 6,503 | 6,9107 | 5,9627 | 6,4411 |
| 20.12.2021 | 6,5385 | 6,7777 | 5,9539 | 6,1133 |
| 21.12.2021 | 6,0424 | 6,3437 | 5,9803 | 5,9982 |
| 22.12.2021 | 6,1133 | 6,1576 | 5,874 | 5,8918 |
| 23.12.2021 | 5,9096 | 6,0513 | 5,874 | 6,0248 |
| 26.12.2021 | 6,0424 | 6,565 | 6,0424 | 6,565 |
| 27.12.2021 | 6,5474 | 6,5563 | 6,2373 | 6,3791 |
| 28.12.2021 | 6,3968 | 6,6095 | 6,3258 | 6,4588 |
| 29.12.2021 | 6,4766 | 6,5385 | 6,3526 | 6,3702 |
| 30.12.2021 | 6,4058 | 6,8043 | 6,3968 | 6,6361 |