ECILC
EİS ECZACIBAŞI İLAÇ SINAİ VE FİNANSAL YATIRIMLAR SANAYİ VE TİCARET A.Ş.
17:59:01
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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 46,3512
KAPANIŞ 46,2445
En Düşük
DÜŞÜK 35,1579
En Yüksek
YÜKSEK 61,2427
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 41,0347 | 41,3492 | 40,3506 | 41,1457 |
| 02.01.2024 | 40,9978 | 40,9978 | 38,8342 | 38,8342 |
| 03.01.2024 | 38,8342 | 39,2225 | 38,1315 | 39,2225 |
| 04.01.2024 | 39,4259 | 41,0903 | 39,0746 | 41,0532 |
| 07.01.2024 | 41,0163 | 42,8471 | 40,9053 | 42,1997 |
| 08.01.2024 | 42,1259 | 42,1443 | 40,48 | 40,8683 |
| 09.01.2024 | 40,9609 | 41,9964 | 40,2211 | 41,83 |
| 10.01.2024 | 41,8854 | 42,3292 | 40,48 | 40,7944 |
| 11.01.2024 | 40,7019 | 41,4786 | 39,7033 | 40,9609 |
| 14.01.2024 | 40,6835 | 41,7005 | 40,5909 | 41,4971 |
| 15.01.2024 | 41,6266 | 42,8841 | 41,534 | 42,6621 |
| 16.01.2024 | 42,1997 | 43,7901 | 42,1259 | 42,7916 |
| 17.01.2024 | 43,2724 | 43,5867 | 42,0704 | 42,3478 |
| 18.01.2024 | 42,6436 | 43,4943 | 41,793 | 43,1614 |
| 21.01.2024 | 43,2909 | 43,8827 | 42,6806 | 42,6806 |
| 22.01.2024 | 43,0135 | 43,4388 | 41,3492 | 41,5525 |
| 23.01.2024 | 41,9779 | 42,7176 | 41,2937 | 42,2738 |
| 24.01.2024 | 42,4402 | 43,7717 | 42,3848 | 43,7532 |
| 25.01.2024 | 43,7901 | 44,2525 | 43,3278 | 43,9381 |
| 28.01.2024 | 44,1045 | 44,3264 | 43,5128 | 43,6422 |
| 29.01.2024 | 43,8641 | 43,8641 | 42,9395 | 43,069 |
| 30.01.2024 | 43,1799 | 44,271 | 43,069 | 43,5867 |
| 31.01.2024 | 43,7717 | 44,5668 | 43,7717 | 44,1045 |
| 01.02.2024 | 44,3634 | 45,7874 | 44,2155 | 45,5285 |
| 04.02.2024 | 45,6764 | 46,416 | 45,5654 | 46,2311 |
| 05.02.2024 | 46,3699 | 47,0633 | 46,0277 | 46,6011 |
| 06.02.2024 | 46,8322 | 46,8322 | 46,0463 | 46,1942 |
| 07.02.2024 | 46,2127 | 48,4502 | 46,1942 | 48,4502 |
| 08.02.2024 | 48,7277 | 49,606 | 47,8955 | 48,9588 |
| 11.02.2024 | 49,375 | 49,6985 | 47,8955 | 48,2191 |
| 12.02.2024 | 48,3116 | 48,9588 | 47,4332 | 48,3116 |
| 13.02.2024 | 48,8664 | 52,1487 | 48,4502 | 51,8251 |
| 14.02.2024 | 52,5186 | 53,1196 | 51,0855 | 52,0563 |
| 15.02.2024 | 51,9177 | 52,7035 | 51,5939 | 51,5939 |
| 18.02.2024 | 51,6865 | 52,4724 | 49,6523 | 49,6523 |
| 19.02.2024 | 49,791 | 51,1316 | 49,606 | 51,0392 |
| 20.02.2024 | 51,2241 | 51,2241 | 48,9588 | 49,1438 |
| 21.02.2024 | 49,6523 | 49,9297 | 48,0804 | 49,0975 |
| 22.02.2024 | 49,1438 | 49,791 | 48,6352 | 49,5598 |
| 25.02.2024 | 49,5598 | 49,6523 | 47,8493 | 47,8493 |
| 26.02.2024 | 47,6643 | 48,6814 | 46,6011 | 46,6011 |
| 27.02.2024 | 46,2774 | 47,9416 | 46,1942 | 47,2021 |
| 28.02.2024 | 47,7568 | 49,7448 | 47,7568 | 49,6523 |
| 29.02.2024 | 49,6523 | 50,6694 | 48,4502 | 50,392 |
| 03.03.2024 | 50,4844 | 50,5769 | 47,5719 | 47,5719 |
| 04.03.2024 | 47,8955 | 48,5428 | 46,9709 | 48,1266 |
| 05.03.2024 | 48,1266 | 48,7738 | 46,9709 | 47,803 |
| 06.03.2024 | 48,3116 | 49,4673 | 48,0804 | 49,2824 |
| 07.03.2024 | 50,7155 | 51,3166 | 49,7448 | 51,3166 |
| 10.03.2024 | 51,6865 | 51,9639 | 49,3286 | 49,606 |
| 11.03.2024 | 49,5598 | 50,3457 | 48,3578 | 48,5428 |
| 12.03.2024 | 48,7277 | 48,8201 | 46,6011 | 46,7859 |
| 13.03.2024 | 47,1558 | 49,8372 | 46,7397 | 49,791 |
| 14.03.2024 | 50,0222 | 50,5769 | 48,8201 | 50,392 |
| 17.03.2024 | 50,0683 | 50,3457 | 48,4502 | 48,4502 |
| 18.03.2024 | 48,2654 | 50,4844 | 48,2191 | 49,5598 |
| 19.03.2024 | 49,8834 | 51,7327 | 49,8834 | 51,6402 |
| 20.03.2024 | 51,4091 | 51,4091 | 49,791 | 50,1608 |
| 21.03.2024 | 50,5307 | 51,1779 | 49,8834 | 50,392 |
| 24.03.2024 | 50,2995 | 50,7155 | 47,803 | 47,8493 |
| 25.03.2024 | 47,5719 | 48,3116 | 45,1587 | 45,473 |
| 26.03.2024 | 45,473 | 48,0804 | 45,1956 | 46,9246 |
| 27.03.2024 | 47,0171 | 47,803 | 46,2774 | 46,7859 |
| 28.03.2024 | 46,8784 | 47,2483 | 46,0463 | 46,2311 |
| 31.03.2024 | 46,4623 | 46,8784 | 44,7332 | 44,9367 |
| 01.04.2024 | 44,7517 | 46,0832 | 43,4573 | 43,4573 |
| 02.04.2024 | 43,3649 | 43,8456 | 41,9595 | 41,9595 |
| 03.04.2024 | 42,5142 | 43,4203 | 41,9964 | 43,0874 |
| 04.04.2024 | 43,4573 | 46,8784 | 43,4573 | 46,8784 |
| 07.04.2024 | 46,6011 | 47,988 | 45,9538 | 47,8493 |
| 08.04.2024 | 48,1728 | 48,2191 | 47,4332 | 47,6181 |
| 14.04.2024 | 47,0171 | 48,5428 | 46,7859 | 46,8784 |
| 15.04.2024 | 46,6472 | 47,5719 | 45,9538 | 46,9246 |
| 16.04.2024 | 47,3869 | 47,8493 | 46,4623 | 47,3407 |
| 17.04.2024 | 47,2944 | 47,2944 | 45,5099 | 45,8244 |
| 18.04.2024 | 45,6764 | 46,0463 | 45,0846 | 45,658 |
| 21.04.2024 | 45,7688 | 46,7859 | 45,7688 | 45,9168 |
| 23.04.2024 | 46,4623 | 47,2021 | 46,0277 | 46,9246 |
| 24.04.2024 | 47,1558 | 47,6181 | 46,4623 | 46,4623 |
| 25.04.2024 | 46,6935 | 47,6643 | 46,5549 | 47,4332 |
| 28.04.2024 | 47,6643 | 48,5428 | 47,4794 | 48,4502 |
| 29.04.2024 | 48,5889 | 48,8201 | 47,7106 | 48,0804 |
| 01.05.2024 | 48,1728 | 49,19 | 48,1266 | 48,9588 |
| 02.05.2024 | 49,0975 | 51,1316 | 48,6352 | 50,9006 |
| 05.05.2024 | 51,4091 | 54,4603 | 50,2995 | 53,5356 |
| 06.05.2024 | 53,813 | 54,0442 | 52,2412 | 53,397 |
| 07.05.2024 | 53,4432 | 53,813 | 52,4261 | 52,796 |
| 08.05.2024 | 52,796 | 53,7206 | 52,2874 | 53,2583 |
| 09.05.2024 | 53,2583 | 53,2583 | 51,6402 | 51,8251 |
| 12.05.2024 | 51,7788 | 52,6111 | 49,6523 | 49,6523 |
| 13.05.2024 | 49,2824 | 50,7155 | 49,2824 | 49,9759 |
| 14.05.2024 | 50,0222 | 51,7788 | 50,0222 | 51,5015 |
| 15.05.2024 | 51,6865 | 52,4261 | 51,1779 | 51,5939 |
| 16.05.2024 | 52,2412 | 53,1196 | 51,9639 | 53,0734 |
| 19.05.2024 | 53,4895 | 54,3678 | 52,8423 | 53,1196 |
| 20.05.2024 | 52,9809 | 55,2925 | 52,6111 | 53,998 |
| 21.05.2024 | 54,6452 | 56,2171 | 53,7668 | 56,2171 |
| 22.05.2024 | 56,2634 | 56,2634 | 53,5356 | 53,5356 |
| 23.05.2024 | 53,2121 | 53,8593 | 52,4724 | 52,4724 |
| 26.05.2024 | 52,5649 | 53,3045 | 51,0855 | 51,1316 |
| 27.05.2024 | 51,1316 | 51,7327 | 50,4844 | 50,9467 |
| 28.05.2024 | 50,9467 | 51,6402 | 49,4673 | 49,4673 |
| 29.05.2024 | 50,2533 | 50,2533 | 48,6352 | 48,6352 |
| 30.05.2024 | 49,19 | 49,6523 | 48,2191 | 48,8201 |
| 02.06.2024 | 48,8201 | 49,19 | 48,2654 | 48,9588 |
| 03.06.2024 | 49,0512 | 50,6694 | 49,0512 | 50,3457 |
| 04.06.2024 | 50,5631 | 50,5631 | 48,3894 | 48,4366 |
| 05.06.2024 | 48,2003 | 49,6653 | 48,2003 | 48,6257 |
| 06.06.2024 | 48,4838 | 49,8071 | 48,3894 | 49,1454 |
| 09.06.2024 | 49,24 | 49,4762 | 47,2363 | 47,2553 |
| 10.06.2024 | 47,2174 | 47,9169 | 46,9906 | 46,9906 |
| 11.06.2024 | 47,0284 | 47,397 | 46,5369 | 46,5558 |
| 12.06.2024 | 46,9718 | 47,9641 | 46,9718 | 47,7278 |
| 13.06.2024 | 49,0509 | 50,7521 | 48,862 | 50,2323 |
| 19.06.2024 | 50,5631 | 51,2719 | 50,5159 | 50,9884 |
| 20.06.2024 | 51,0356 | 51,2247 | 50,5159 | 50,7048 |
| 23.06.2024 | 50,8467 | 50,8467 | 49,1927 | 49,7597 |
| 24.06.2024 | 49,7597 | 50,4213 | 49,24 | 49,7125 |
| 25.06.2024 | 49,9016 | 49,996 | 47,9641 | 48,2003 |
| 26.06.2024 | 48,3894 | 48,7674 | 47,9641 | 48,6729 |
| 27.06.2024 | 48,9564 | 49,5235 | 48,3894 | 48,5312 |
| 30.06.2024 | 48,9564 | 49,5235 | 46,8394 | 47,1607 |
| 01.07.2024 | 47,4443 | 49,5708 | 46,9529 | 49,5708 |
| 02.07.2024 | 50,1379 | 50,4213 | 49,2872 | 49,9488 |
| 03.07.2024 | 50,0905 | 50,4686 | 49,8543 | 50,2796 |
| 04.07.2024 | 50,4686 | 50,6576 | 49,8071 | 50,1379 |
| 07.07.2024 | 50,1851 | 50,4213 | 49,4762 | 49,5708 |
| 08.07.2024 | 49,6653 | 49,7125 | 48,4366 | 48,4366 |
| 09.07.2024 | 48,5312 | 48,7674 | 48,0113 | 48,0113 |
| 10.07.2024 | 48,4838 | 49,6653 | 48,3894 | 49,4762 |
| 11.07.2024 | 49,5235 | 50,8939 | 49,1454 | 50,6576 |
| 15.07.2024 | 50,7521 | 51,9807 | 50,5159 | 51,3664 |
| 16.07.2024 | 51,461 | 52,5478 | 50,8939 | 50,8939 |
| 17.07.2024 | 51,1774 | 55,9502 | 50,7994 | 55,8557 |
| 18.07.2024 | 55,6667 | 61,2427 | 54,8161 | 55,5249 |
| 21.07.2024 | 55,6667 | 59,3053 | 55,1941 | 55,7139 |
| 22.07.2024 | 55,7139 | 56,0919 | 53,8237 | 53,9655 |
| 23.07.2024 | 54,1545 | 55,3831 | 53,5402 | 54,3908 |
| 24.07.2024 | 54,6743 | 54,7216 | 52,5006 | 52,5006 |
| 25.07.2024 | 52,5951 | 55,1468 | 52,5951 | 54,8161 |
| 28.07.2024 | 54,8161 | 55,9502 | 53,3512 | 53,6347 |
| 29.07.2024 | 53,6347 | 54,249 | 52,0753 | 52,1698 |
| 30.07.2024 | 52,1698 | 52,1698 | 50,9411 | 51,2247 |
| 31.07.2024 | 51,839 | 52,9731 | 51,7445 | 52,9258 |
| 01.08.2024 | 52,1226 | 53,682 | 51,2719 | 51,8863 |
| 04.08.2024 | 47,397 | 49,5235 | 47,1418 | 47,7278 |
| 05.08.2024 | 49,3345 | 50,4686 | 49,0037 | 49,996 |
| 06.08.2024 | 50,6576 | 51,083 | 49,7125 | 49,996 |
| 07.08.2024 | 49,8543 | 50,8939 | 49,8543 | 50,3268 |
| 08.08.2024 | 50,7521 | 50,9411 | 48,6729 | 48,6729 |
| 11.08.2024 | 49,1454 | 49,429 | 47,3498 | 47,3498 |
| 12.08.2024 | 47,6806 | 48,0113 | 47,0662 | 48,0113 |
| 13.08.2024 | 48,3894 | 50,9884 | 48,0113 | 48,7201 |
| 14.08.2024 | 50,1851 | 52,8314 | 49,8071 | 50,6104 |
| 15.08.2024 | 50,9884 | 52,6423 | 50,6576 | 51,6027 |
| 18.08.2024 | 51,839 | 51,8863 | 49,8543 | 50,5631 |
| 19.08.2024 | 50,3741 | 50,5631 | 49,0037 | 49,0037 |
| 20.08.2024 | 49,0982 | 50,4213 | 48,3421 | 48,4366 |
| 21.08.2024 | 49,0037 | 51,5555 | 48,4838 | 49,0982 |
| 22.08.2024 | 49,3817 | 50,2323 | 47,5861 | 47,8695 |
| 25.08.2024 | 48,2003 | 48,3421 | 46,5369 | 46,5369 |
| 26.08.2024 | 46,518 | 46,9339 | 46,2723 | 46,5369 |
| 27.08.2024 | 46,6882 | 47,0851 | 45,762 | 45,8376 |
| 28.08.2024 | 45,7431 | 46,8583 | 45,176 | 46,6882 |
| 01.09.2024 | 46,9529 | 48,2003 | 46,6693 | 46,915 |
| 02.09.2024 | 47,104 | 47,775 | 46,8394 | 46,8583 |
| 03.09.2024 | 46,6125 | 46,6693 | 45,762 | 46,0455 |
| 04.09.2024 | 46,1022 | 46,4236 | 45,9132 | 46,0266 |
| 05.09.2024 | 46,0266 | 46,9718 | 45,951 | 46,1022 |
| 08.09.2024 | 46,348 | 46,4614 | 45,384 | 45,384 |
| 09.09.2024 | 45,6296 | 45,8376 | 44,7791 | 45,3462 |
| 10.09.2024 | 45,1382 | 45,2705 | 43,8718 | 43,8718 |
| 11.09.2024 | 44,3443 | 44,4389 | 43,5127 | 44,0986 |
| 12.09.2024 | 44,42 | 45,2894 | 43,834 | 45,2138 |
| 15.09.2024 | 45,3651 | 45,5351 | 44,2876 | 44,3254 |
| 16.09.2024 | 44,42 | 45,3462 | 44,2876 | 45,2705 |
| 17.09.2024 | 45,1949 | 45,1949 | 44,5333 | 44,6845 |
| 18.09.2024 | 45,1004 | 45,8376 | 44,8358 | 45,762 |
| 19.09.2024 | 45,8376 | 45,9889 | 45,0437 | 45,4785 |
| 22.09.2024 | 45,5918 | 45,7809 | 45,1571 | 45,1571 |
| 23.09.2024 | 45,2327 | 45,8565 | 44,9681 | 45,554 |
| 24.09.2024 | 45,5729 | 45,7431 | 44,2876 | 44,2876 |
| 25.09.2024 | 44,4767 | 44,8925 | 43,8529 | 43,8529 |
| 26.09.2024 | 44,023 | 44,1931 | 42,2651 | 44,1175 |
| 29.09.2024 | 44,1175 | 45,2138 | 43,834 | 45,2138 |
| 30.09.2024 | 42,8133 | 44,0418 | 41,3011 | 41,6035 |
| 01.10.2024 | 41,6035 | 41,6035 | 39,3164 | 39,3164 |
| 02.10.2024 | 39,2785 | 39,5621 | 37,7475 | 37,7853 |
| 03.10.2024 | 37,8798 | 38,2767 | 36,7078 | 38,0311 |
| 06.10.2024 | 38,2956 | 38,4847 | 37,5018 | 37,5018 |
| 07.10.2024 | 37,5207 | 37,634 | 36,5945 | 36,5945 |
| 08.10.2024 | 36,6511 | 37,256 | 36,4811 | 37,256 |
| 09.10.2024 | 37,5396 | 37,7853 | 36,4622 | 36,4622 |
| 10.10.2024 | 36,5 | 37,5585 | 36,4811 | 36,4811 |
| 13.10.2024 | 36,8213 | 36,9914 | 35,2146 | 35,2146 |
| 14.10.2024 | 35,3091 | 35,7816 | 35,1579 | 35,6494 |
| 15.10.2024 | 35,6494 | 35,9896 | 35,2902 | 35,7438 |
| 16.10.2024 | 35,7627 | 36,3865 | 35,706 | 36,2542 |
| 17.10.2024 | 36,2542 | 37,1238 | 35,8951 | 36,0274 |
| 20.10.2024 | 36,0274 | 36,3865 | 35,3091 | 35,328 |
| 21.10.2024 | 35,3658 | 36,2353 | 35,3658 | 36,1409 |
| 22.10.2024 | 36,2353 | 36,4622 | 35,4982 | 35,7438 |
| 23.10.2024 | 36,7078 | 36,7646 | 36,1409 | 36,292 |
| 24.10.2024 | 36,3865 | 36,8024 | 36,2542 | 36,6323 |
| 27.10.2024 | 36,8402 | 37,2938 | 36,4433 | 37,2182 |
| 29.10.2024 | 37,3127 | 37,5396 | 36,6889 | 36,8402 |
| 30.10.2024 | 37,5585 | 38,0121 | 37,1804 | 37,5585 |
| 31.10.2024 | 37,6907 | 39,4109 | 37,5585 | 39,0329 |
| 03.11.2024 | 39,0707 | 39,1084 | 37,0481 | 37,3316 |
| 04.11.2024 | 37,5207 | 37,6718 | 37,0481 | 37,2938 |
| 05.11.2024 | 37,3127 | 38,1822 | 37,3127 | 37,9932 |
| 06.11.2024 | 37,9554 | 39,4298 | 37,8042 | 39,2218 |
| 07.11.2024 | 39,1462 | 40,4316 | 38,9194 | 40,4316 |
| 10.11.2024 | 40,9231 | 41,112 | 40,1291 | 40,4505 |
| 11.11.2024 | 40,4316 | 40,7529 | 39,6944 | 39,8456 |
| 12.11.2024 | 39,8456 | 40,2615 | 39,4676 | 40,0158 |
| 13.11.2024 | 40,0347 | 40,5072 | 39,978 | 40,3749 |
| 14.11.2024 | 40,4127 | 40,7529 | 40,2993 | 40,3749 |
| 17.11.2024 | 40,4127 | 43,4749 | 40,1291 | 43,2858 |
| 18.11.2024 | 43,4749 | 44,023 | 42,6242 | 42,9456 |
| 19.11.2024 | 43,1724 | 43,9096 | 41,7736 | 42,1138 |
| 20.11.2024 | 42,5298 | 43,3992 | 42,1327 | 43,0589 |
| 21.11.2024 | 43,248 | 43,9474 | 42,662 | 43,4938 |
| 24.11.2024 | 43,626 | 43,8529 | 43,248 | 43,2669 |
| 25.11.2024 | 43,4749 | 44,3254 | 43,2858 | 43,3047 |
| 26.11.2024 | 43,4749 | 44,9492 | 43,3992 | 44,3254 |
| 27.11.2024 | 44,5522 | 45,0437 | 44,1742 | 44,4389 |
| 28.11.2024 | 44,59 | 45,2327 | 44,3254 | 45,0059 |
| 01.12.2024 | 44,6089 | 45,5729 | 44,6089 | 45,2138 |
| 02.12.2024 | 45,2138 | 46,0077 | 45,176 | 45,7242 |
| 03.12.2024 | 45,9321 | 46,2534 | 45,7053 | 45,9699 |
| 04.12.2024 | 45,9699 | 46,4991 | 45,8754 | 46,348 |
| 05.12.2024 | 46,4803 | 46,5747 | 45,3651 | 45,6675 |
| 08.12.2024 | 45,9889 | 45,9889 | 45,5162 | 45,7431 |
| 09.12.2024 | 45,8376 | 46,1022 | 44,4011 | 44,4767 |
| 10.12.2024 | 44,5522 | 44,9681 | 44,2498 | 44,8169 |
| 11.12.2024 | 44,8736 | 45,3083 | 44,8358 | 44,9681 |
| 12.12.2024 | 44,798 | 45,554 | 44,5145 | 45,5162 |
| 15.12.2024 | 45,7431 | 46,5558 | 45,4974 | 46,1211 |
| 16.12.2024 | 46,3102 | 47,2363 | 45,7053 | 47,2363 |
| 17.12.2024 | 47,397 | 48,2949 | 46,2156 | 46,2345 |
| 18.12.2024 | 46,0266 | 46,4803 | 45,4596 | 45,5729 |
| 19.12.2024 | 45,6675 | 46,3291 | 45,3462 | 46,14 |
| 22.12.2024 | 46,3669 | 46,5558 | 45,1382 | 45,2327 |
| 23.12.2024 | 44,798 | 45,3651 | 44,3821 | 44,9492 |
| 24.12.2024 | 45,384 | 46,0077 | 45,3651 | 45,7431 |
| 25.12.2024 | 45,9699 | 46,1778 | 45,0626 | 45,2516 |
| 26.12.2024 | 45,3272 | 45,5729 | 45,1571 | 45,4029 |
| 29.12.2024 | 45,5918 | 45,8376 | 45,0626 | 45,1193 |
| 30.12.2024 | 45,0248 | 45,3651 | 44,3632 | 44,987 |