ECILC
EİS ECZACIBAŞI İLAÇ SINAİ VE FİNANSAL YATIRIMLAR SANAYİ VE TİCARET A.Ş.
17:58:06
82.6 ₺
-0.750 (%-0.90)
Önceki Kapanış: 83.35·
Volatilite: 0.960
Düşük₺82.2
Yüksek₺83
Piyasa Verileri
Spot Piyasa
A:82.6
S:82.65
Önceki haftaya göre (WoW)
+3.38%
Önceki aya göre (MoM)
-7.09%
Yılbaşından bugüne (YTD)
+3.08%
Önceki yıla göre (YoY)
+101.05%
ECILC: EİS ECZACIBAŞI İLAÇ SINAİ VE FİNANSAL YATIRIMLAR SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 35,6268
KAPANIŞ 35,4874
En Düşük
DÜŞÜK 19,3355
En Yüksek
YÜKSEK 55,4773
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 29,7344 | 30,3923 | 29,4238 | 30,2645 |
| 02.01.2023 | 30,4288 | 31,1599 | 29,6978 | 31,0867 |
| 03.01.2023 | 31,2148 | 31,3244 | 29,6612 | 29,6978 |
| 04.01.2023 | 29,844 | 29,972 | 26,9564 | 26,9931 |
| 05.01.2023 | 27,0479 | 29,0216 | 25,5493 | 28,5831 |
| 08.01.2023 | 28,7841 | 29,4238 | 26,3169 | 26,5361 |
| 09.01.2023 | 26,4997 | 26,9382 | 25,1655 | 25,1655 |
| 10.01.2023 | 25,4031 | 25,4945 | 23,2648 | 23,2648 |
| 11.01.2023 | 24,2151 | 24,4893 | 22,0952 | 23,7583 |
| 12.01.2023 | 23,7765 | 25,8417 | 23,7583 | 25,5858 |
| 15.01.2023 | 25,4945 | 26,0428 | 25,1472 | 25,8051 |
| 16.01.2023 | 25,8417 | 26,5361 | 25,4213 | 26,3899 |
| 17.01.2023 | 26,3899 | 26,9748 | 25,8234 | 26,591 |
| 18.01.2023 | 26,6276 | 27,2672 | 26,5544 | 26,8834 |
| 19.01.2023 | 27,0479 | 27,6693 | 26,9564 | 27,5961 |
| 22.01.2023 | 27,6144 | 27,7606 | 26,2438 | 26,4083 |
| 23.01.2023 | 26,3716 | 26,664 | 25,1655 | 26,0061 |
| 24.01.2023 | 26,1158 | 26,7737 | 24,1969 | 25,0558 |
| 25.01.2023 | 25,2203 | 26,6276 | 24,7817 | 26,2071 |
| 26.01.2023 | 25,8234 | 26,1706 | 24,2334 | 25,0193 |
| 29.01.2023 | 25,0193 | 25,0925 | 24,1238 | 24,1786 |
| 30.01.2023 | 24,1421 | 24,4345 | 22,9358 | 23,0273 |
| 31.01.2023 | 23,2648 | 23,2648 | 21,017 | 21,017 |
| 01.02.2023 | 20,8525 | 21,8028 | 19,3355 | 20,7062 |
| 02.02.2023 | 21,017 | 22,2962 | 20,7794 | 22,2962 |
| 05.02.2023 | 21,8211 | 23,3013 | 21,5652 | 23,2466 |
| 06.02.2023 | 23,6486 | 23,9958 | 20,9255 | 20,9255 |
| 14.02.2023 | 21,9125 | 23,0089 | 21,2728 | 23,0089 |
| 15.02.2023 | 24,2151 | 25,1289 | 23,3013 | 23,8496 |
| 16.02.2023 | 23,4476 | 23,74 | 22,8079 | 23,137 |
| 19.02.2023 | 23,1186 | 25,4396 | 22,68 | 23,9958 |
| 20.02.2023 | 23,9958 | 24,6172 | 23,3196 | 23,539 |
| 21.02.2023 | 23,539 | 23,6669 | 22,9542 | 23,0821 |
| 22.02.2023 | 23,0821 | 24,5807 | 22,9542 | 24,5807 |
| 23.02.2023 | 24,5807 | 25,7137 | 24,4893 | 25,4579 |
| 26.02.2023 | 25,5676 | 26,061 | 25,2568 | 25,6955 |
| 27.02.2023 | 25,9147 | 26,0793 | 25,0741 | 25,4031 |
| 28.02.2023 | 25,4031 | 25,8417 | 25,2568 | 25,7686 |
| 01.03.2023 | 27,2306 | 27,4865 | 26,4083 | 26,8103 |
| 02.03.2023 | 26,8286 | 28,2358 | 26,7921 | 28,1445 |
| 05.03.2023 | 28,985 | 29,7893 | 28,6012 | 29,0216 |
| 06.03.2023 | 28,9668 | 29,5151 | 28,1445 | 29,4419 |
| 07.03.2023 | 29,972 | 31,233 | 29,972 | 31,1599 |
| 08.03.2023 | 31,2695 | 31,3792 | 29,972 | 30,5019 |
| 09.03.2023 | 30,0999 | 30,904 | 30,0635 | 30,5202 |
| 12.03.2023 | 30,5019 | 30,6483 | 29,4419 | 29,4968 |
| 13.03.2023 | 29,6065 | 29,8257 | 28,1445 | 28,1993 |
| 14.03.2023 | 28,1809 | 28,2174 | 26,2985 | 27,0661 |
| 15.03.2023 | 27,5961 | 29,3689 | 27,4316 | 29,0582 |
| 16.03.2023 | 29,4785 | 30,0267 | 28,1445 | 28,7841 |
| 19.03.2023 | 28,8754 | 28,9486 | 27,1392 | 27,1576 |
| 20.03.2023 | 27,1576 | 27,2855 | 26,3352 | 26,4083 |
| 21.03.2023 | 26,4083 | 26,6458 | 26,1342 | 26,6093 |
| 22.03.2023 | 26,6276 | 26,9931 | 26,2438 | 26,591 |
| 23.03.2023 | 26,865 | 27,4134 | 26,4083 | 26,8286 |
| 26.03.2023 | 27,1028 | 27,2123 | 26,4083 | 26,4083 |
| 27.03.2023 | 26,4083 | 26,4812 | 25,2203 | 25,2203 |
| 28.03.2023 | 25,1289 | 25,9147 | 24,0324 | 25,7868 |
| 29.03.2023 | 25,7868 | 26,3169 | 25,5309 | 25,8051 |
| 30.03.2023 | 25,659 | 25,659 | 24,7817 | 25,1107 |
| 02.04.2023 | 25,0376 | 25,0741 | 23,941 | 24,6355 |
| 03.04.2023 | 25,001 | 26,2255 | 24,8183 | 26,0428 |
| 04.04.2023 | 26,2985 | 27,2855 | 26,0975 | 26,9564 |
| 05.04.2023 | 27,0296 | 27,4316 | 26,3169 | 26,6276 |
| 06.04.2023 | 26,7921 | 26,9931 | 26,2255 | 26,8103 |
| 09.04.2023 | 27,0296 | 28,5831 | 27,0113 | 28,5283 |
| 10.04.2023 | 29,1496 | 29,2044 | 27,523 | 28,1993 |
| 11.04.2023 | 28,4003 | 28,8389 | 27,7789 | 28,5464 |
| 12.04.2023 | 28,7292 | 29,1313 | 28,382 | 29,0948 |
| 13.04.2023 | 29,2044 | 29,6612 | 28,7475 | 28,7475 |
| 16.04.2023 | 28,8389 | 28,8754 | 27,9983 | 27,9983 |
| 17.04.2023 | 28,1079 | 28,3637 | 27,5597 | 28,1993 |
| 18.04.2023 | 28,2174 | 30,3923 | 27,5961 | 30,3374 |
| 19.04.2023 | 30,246 | 30,6483 | 29,7344 | 30,4288 |
| 23.04.2023 | 30,4837 | 32,8229 | 30,4288 | 31,9458 |
| 24.04.2023 | 31,992 | 32,5652 | 30,8269 | 31,5482 |
| 25.04.2023 | 31,4741 | 31,6775 | 29,6989 | 29,6989 |
| 26.04.2023 | 29,588 | 29,8284 | 28,1085 | 28,349 |
| 27.04.2023 | 28,5154 | 28,5893 | 27,3873 | 27,3873 |
| 01.05.2023 | 27,6462 | 28,3305 | 26,2963 | 27,1099 |
| 02.05.2023 | 27,1099 | 27,2209 | 24,4285 | 25,797 |
| 03.05.2023 | 25,4456 | 26,8326 | 25,4271 | 25,6306 |
| 04.05.2023 | 25,5751 | 25,5935 | 24,447 | 24,7245 |
| 07.05.2023 | 24,7614 | 25,649 | 24,1511 | 25,649 |
| 08.05.2023 | 25,6675 | 26,2963 | 24,743 | 24,8909 |
| 09.05.2023 | 24,7799 | 24,8539 | 24,2621 | 24,373 |
| 10.05.2023 | 24,373 | 26,6292 | 24,2066 | 26,4073 |
| 11.05.2023 | 26,4442 | 26,6847 | 24,7799 | 24,8723 |
| 14.05.2023 | 22,5053 | 25,686 | 22,5053 | 23,9292 |
| 15.05.2023 | 24,0401 | 25,0203 | 24,0401 | 24,9463 |
| 16.05.2023 | 24,9463 | 25,6121 | 24,7614 | 25,1497 |
| 17.05.2023 | 25,1497 | 25,3532 | 23,5039 | 23,5964 |
| 21.05.2023 | 23,6888 | 24,1696 | 22,7272 | 23,0786 |
| 22.05.2023 | 23,3191 | 23,7258 | 22,8752 | 23,0046 |
| 23.05.2023 | 23,0231 | 23,6518 | 22,9492 | 23,1341 |
| 24.05.2023 | 23,245 | 23,7998 | 23,0786 | 23,5039 |
| 25.05.2023 | 23,8368 | 24,5394 | 23,5964 | 24,0401 |
| 28.05.2023 | 24,8539 | 25,0943 | 24,0773 | 24,743 |
| 29.05.2023 | 25,1128 | 26,2223 | 24,8723 | 26,0004 |
| 30.05.2023 | 25,9634 | 26,1113 | 25,2238 | 25,5935 |
| 31.05.2023 | 25,797 | 27,2949 | 25,686 | 27,2949 |
| 01.06.2023 | 28,1455 | 28,201 | 27,1284 | 27,5907 |
| 04.06.2023 | 28,1085 | 28,5154 | 27,7387 | 28,5154 |
| 05.06.2023 | 28,5154 | 29,1626 | 27,9052 | 29,1626 |
| 06.06.2023 | 29,4586 | 29,7914 | 28,6264 | 28,7557 |
| 07.06.2023 | 28,7928 | 29,2366 | 28,4414 | 29,2181 |
| 08.06.2023 | 29,7174 | 30,4756 | 29,0886 | 30,3276 |
| 11.06.2023 | 30,3276 | 31,6775 | 30,3091 | 31,5297 |
| 12.06.2023 | 31,5111 | 31,5111 | 30,3276 | 30,8825 |
| 13.06.2023 | 30,8825 | 31,1413 | 29,7359 | 29,7359 |
| 14.06.2023 | 30,3461 | 30,6974 | 29,5695 | 30,2537 |
| 15.06.2023 | 30,4201 | 31,1413 | 30,1797 | 30,9379 |
| 18.06.2023 | 30,9379 | 31,1228 | 29,366 | 29,366 |
| 19.06.2023 | 29,2181 | 29,588 | 28,4969 | 29,5695 |
| 20.06.2023 | 29,7359 | 30,2906 | 29,2921 | 29,6434 |
| 21.06.2023 | 29,6989 | 30,6051 | 29,1072 | 30,2906 |
| 22.06.2023 | 30,9379 | 31,3633 | 30,568 | 31,1967 |
| 25.06.2023 | 31,5851 | 34,3036 | 31,3446 | 34,2111 |
| 26.06.2023 | 34,1001 | 35,1357 | 34,0261 | 35,1357 |
| 02.07.2023 | 36,0418 | 37,1329 | 35,5055 | 36,4486 |
| 03.07.2023 | 36,4486 | 36,5967 | 34,7659 | 35,3207 |
| 04.07.2023 | 35,3207 | 35,7829 | 34,2665 | 35,1542 |
| 05.07.2023 | 35,5425 | 36,5226 | 34,4885 | 35,8384 |
| 06.07.2023 | 36,4302 | 37,6506 | 35,2836 | 37,6506 |
| 09.07.2023 | 38,9266 | 39,8697 | 37,7801 | 39,2965 |
| 10.07.2023 | 39,9437 | 39,9992 | 37,9465 | 38,4643 |
| 11.07.2023 | 38,4458 | 38,8157 | 37,0034 | 37,1144 |
| 12.07.2023 | 37,1513 | 37,7801 | 36,1158 | 36,3192 |
| 13.07.2023 | 36,8 | 38,4273 | 36,2268 | 37,4472 |
| 16.07.2023 | 38,0944 | 38,2239 | 37,3177 | 37,8911 |
| 17.07.2023 | 38,0944 | 39,5369 | 36,8925 | 37,0774 |
| 18.07.2023 | 36,9849 | 38,5937 | 36,3562 | 38,3534 |
| 19.07.2023 | 38,7417 | 40,369 | 38,1315 | 40,2396 |
| 20.07.2023 | 40,2026 | 40,6835 | 38,8342 | 39,1671 |
| 23.07.2023 | 40,6649 | 41,1827 | 38,187 | 38,7232 |
| 24.07.2023 | 38,8157 | 39,0376 | 37,1513 | 37,4657 |
| 25.07.2023 | 38,0575 | 38,3349 | 37,2253 | 37,8355 |
| 26.07.2023 | 37,8355 | 38,9636 | 37,5397 | 38,4643 |
| 27.07.2023 | 38,9082 | 39,4444 | 38,5568 | 38,5937 |
| 30.07.2023 | 39,0006 | 39,7403 | 38,3904 | 39,3889 |
| 31.07.2023 | 39,4075 | 39,5369 | 38,2794 | 38,2794 |
| 01.08.2023 | 38,2794 | 39,2594 | 38,2424 | 38,4458 |
| 02.08.2023 | 38,7232 | 40,0362 | 38,3349 | 38,5199 |
| 03.08.2023 | 38,8527 | 40,9053 | 38,7047 | 40,4985 |
| 06.08.2023 | 40,7759 | 41,6081 | 40,2396 | 41,5156 |
| 07.08.2023 | 40,6835 | 40,6835 | 39,3335 | 39,5184 |
| 08.08.2023 | 39,7587 | 39,9437 | 39,1486 | 39,5369 |
| 09.08.2023 | 39,6664 | 42,4587 | 38,8342 | 39,13 |
| 10.08.2023 | 39,13 | 41,3307 | 37,9465 | 41,2197 |
| 13.08.2023 | 41,8854 | 42,5326 | 40,7019 | 40,9978 |
| 14.08.2023 | 40,9978 | 41,793 | 40,2396 | 40,6835 |
| 15.08.2023 | 40,6835 | 41,2937 | 39,9992 | 41,1457 |
| 16.08.2023 | 41,2567 | 42,3107 | 40,7759 | 42,1997 |
| 17.08.2023 | 42,2738 | 42,2738 | 39,7959 | 40,0362 |
| 20.08.2023 | 39,5923 | 42,995 | 39,4814 | 42,7546 |
| 21.08.2023 | 43,6422 | 46,5549 | 43,4943 | 45,9908 |
| 22.08.2023 | 46,6011 | 47,8493 | 44,197 | 44,197 |
| 23.08.2023 | 44,8997 | 44,8997 | 42,2553 | 42,6806 |
| 24.08.2023 | 42,81 | 45,2695 | 42,2738 | 44,9922 |
| 27.08.2023 | 45,547 | 46,5549 | 45,3251 | 45,5285 |
| 28.08.2023 | 45,9723 | 46,4623 | 45,0106 | 45,1401 |
| 30.08.2023 | 45,8059 | 47,0633 | 45,2325 | 46,416 |
| 31.08.2023 | 47,0171 | 50,2071 | 46,5549 | 49,375 |
| 03.09.2023 | 50,1608 | 50,6231 | 48,1728 | 48,1728 |
| 04.09.2023 | 48,1728 | 49,375 | 47,1558 | 49,375 |
| 05.09.2023 | 49,375 | 49,9297 | 47,988 | 48,7738 |
| 06.09.2023 | 49,1438 | 50,8543 | 48,8664 | 49,9297 |
| 07.09.2023 | 50,1145 | 52,2412 | 49,6985 | 51,0392 |
| 10.09.2023 | 51,4091 | 51,5478 | 49,5598 | 49,6523 |
| 11.09.2023 | 51,5015 | 51,7788 | 49,375 | 51,1316 |
| 12.09.2023 | 51,7788 | 51,8713 | 49,375 | 49,375 |
| 13.09.2023 | 49,3286 | 49,8834 | 47,5256 | 49,7448 |
| 14.09.2023 | 51,7788 | 54,6914 | 50,392 | 50,8081 |
| 17.09.2023 | 50,8081 | 53,582 | 49,375 | 49,4673 |
| 18.09.2023 | 49,606 | 49,791 | 48,0804 | 48,9126 |
| 19.09.2023 | 49,2824 | 49,2824 | 47,1558 | 47,1558 |
| 20.09.2023 | 47,0633 | 49,2362 | 46,3699 | 49,2362 |
| 21.09.2023 | 49,2362 | 50,9467 | 48,7277 | 50,0222 |
| 24.09.2023 | 50,3457 | 52,1951 | 50,3457 | 51,6865 |
| 25.09.2023 | 51,6865 | 53,0734 | 50,392 | 50,4844 |
| 26.09.2023 | 50,7155 | 51,9639 | 50,1608 | 51,0392 |
| 27.09.2023 | 51,1316 | 51,9177 | 50,1608 | 50,2995 |
| 28.09.2023 | 50,8081 | 51,4553 | 49,8834 | 51,2241 |
| 01.10.2023 | 52,01 | 53,7206 | 51,6865 | 53,6744 |
| 02.10.2023 | 53,7668 | 54,2292 | 52,3337 | 52,796 |
| 03.10.2023 | 52,796 | 53,3045 | 50,8081 | 51,2703 |
| 04.10.2023 | 51,3166 | 52,1951 | 49,7448 | 52,1951 |
| 05.10.2023 | 51,4091 | 54,1367 | 51,3166 | 53,9056 |
| 08.10.2023 | 52,8884 | 55,4773 | 51,7788 | 52,2874 |
| 09.10.2023 | 52,796 | 53,9517 | 52,7035 | 53,3508 |
| 10.10.2023 | 53,3045 | 53,7668 | 51,0855 | 51,6402 |
| 11.10.2023 | 52,4724 | 52,9809 | 48,4502 | 50,1608 |
| 12.10.2023 | 50,0683 | 50,0683 | 48,1266 | 48,404 |
| 15.10.2023 | 49,5598 | 49,5598 | 46,9709 | 47,0171 |
| 16.10.2023 | 47,6181 | 48,7738 | 46,5085 | 48,4965 |
| 17.10.2023 | 47,5719 | 48,0804 | 46,3699 | 46,3699 |
| 18.10.2023 | 46,5085 | 47,3407 | 45,3066 | 45,7688 |
| 19.10.2023 | 44,7887 | 45,5285 | 44,271 | 44,4374 |
| 22.10.2023 | 45,6764 | 46,5549 | 44,4558 | 45,9538 |
| 23.10.2023 | 46,2311 | 47,5256 | 46,1202 | 47,0633 |
| 24.10.2023 | 47,1095 | 48,6814 | 43,4573 | 43,6052 |
| 25.10.2023 | 44,2525 | 45,3989 | 43,0135 | 44,4743 |
| 26.10.2023 | 44,4743 | 44,9737 | 43,1984 | 44,1045 |
| 29.10.2023 | 42,7176 | 43,2169 | 42,4587 | 42,5881 |
| 30.10.2023 | 42,995 | 43,4388 | 40,5725 | 40,5725 |
| 31.10.2023 | 40,8129 | 41,83 | 39,9252 | 41,5525 |
| 01.11.2023 | 41,6635 | 42,1074 | 41,4046 | 41,6635 |
| 02.11.2023 | 41,6635 | 41,756 | 40,406 | 40,8129 |
| 05.11.2023 | 41,3307 | 42,699 | 41,2937 | 42,5326 |
| 06.11.2023 | 42,5326 | 42,9395 | 41,6635 | 41,8485 |
| 07.11.2023 | 42,1443 | 42,8471 | 41,2937 | 42,699 |
| 08.11.2023 | 42,0704 | 42,995 | 41,2567 | 41,719 |
| 09.11.2023 | 41,793 | 42,3107 | 41,3676 | 41,8485 |
| 12.11.2023 | 41,9779 | 42,6806 | 40,7759 | 40,8683 |
| 13.11.2023 | 41,1273 | 41,9409 | 40,517 | 41,645 |
| 14.11.2023 | 41,9779 | 43,2355 | 41,645 | 43,2355 |
| 15.11.2023 | 43,5867 | 43,6422 | 41,9964 | 42,1074 |
| 16.11.2023 | 42,2923 | 42,3848 | 41,8114 | 41,9779 |
| 19.11.2023 | 42,1997 | 43,2724 | 42,1997 | 43,2724 |
| 20.11.2023 | 43,2724 | 43,7162 | 42,6252 | 43,2539 |
| 21.11.2023 | 44,0121 | 44,4189 | 43,1614 | 44,2155 |
| 22.11.2023 | 44,123 | 45,3805 | 43,6422 | 44,0121 |
| 23.11.2023 | 44,4374 | 47,5256 | 44,3264 | 46,5085 |
| 26.11.2023 | 46,8322 | 47,1558 | 45,6764 | 45,7318 |
| 27.11.2023 | 45,8428 | 46,5549 | 45,473 | 46,1387 |
| 28.11.2023 | 46,2774 | 46,3699 | 45,0106 | 45,0846 |
| 29.11.2023 | 45,2695 | 45,3066 | 44,382 | 44,5484 |
| 30.11.2023 | 44,9737 | 45,0477 | 43,4573 | 43,5867 |
| 03.12.2023 | 43,5867 | 43,8271 | 42,4402 | 42,4402 |
| 04.12.2023 | 42,7176 | 43,2169 | 42,0889 | 42,1259 |
| 05.12.2023 | 42,1628 | 42,958 | 40,1657 | 40,406 |
| 06.12.2023 | 40,2211 | 41,0532 | 39,9992 | 40,6464 |
| 07.12.2023 | 40,8499 | 41,83 | 40,6649 | 41,0532 |
| 10.12.2023 | 41,0532 | 41,2382 | 39,0192 | 39,0192 |
| 11.12.2023 | 38,8342 | 39,4259 | 38,0944 | 39,3704 |
| 12.12.2023 | 39,3704 | 39,4075 | 37,9096 | 37,9096 |
| 13.12.2023 | 38,8527 | 40,369 | 37,965 | 40,2211 |
| 14.12.2023 | 40,5354 | 41,2752 | 39,9807 | 41,2382 |
| 17.12.2023 | 42,0889 | 42,4402 | 39,2965 | 39,2965 |
| 18.12.2023 | 39,2965 | 39,5739 | 38,0575 | 38,6863 |
| 19.12.2023 | 38,5013 | 39,3335 | 37,9096 | 37,9465 |
| 20.12.2023 | 38,1685 | 39,1671 | 37,9834 | 39,13 |
| 21.12.2023 | 39,13 | 39,4814 | 38,1499 | 38,3718 |
| 24.12.2023 | 39,2965 | 39,4814 | 37,5582 | 37,7432 |
| 25.12.2023 | 37,965 | 38,8342 | 36,911 | 38,4458 |
| 26.12.2023 | 38,4458 | 38,5753 | 37,8911 | 38,187 |
| 27.12.2023 | 38,187 | 38,9082 | 38,187 | 38,5937 |
| 28.12.2023 | 38,8342 | 40,6464 | 38,5013 | 40,6464 |