ECILC
EİS ECZACIBAŞI İLAÇ SINAİ VE FİNANSAL YATIRIMLAR SANAYİ VE TİCARET A.Ş.
17:59:40
82.65 ₺
-0.700 (%-0.84)
Önceki Kapanış: 83.35·
Volatilite: 0.960
Düşük₺82.2
Yüksek₺83
Piyasa Verileri
Spot Piyasa
A:82.6
S:82.7
Önceki haftaya göre (WoW)
+3.44%
Önceki aya göre (MoM)
-7.03%
Yılbaşından bugüne (YTD)
+3.15%
Önceki yıla göre (YoY)
+101.18%
ECILC: EİS ECZACIBAŞI İLAÇ SINAİ VE FİNANSAL YATIRIMLAR SANAYİ VE TİCARET A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 57,8356
KAPANIŞ 57,8872
En Düşük
DÜŞÜK 35,8384
En Yüksek
YÜKSEK 112,7495
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 44,987 | 45,3462 | 44,5711 | 44,7602 |
| 02.01.2025 | 44,9681 | 46,1589 | 44,7034 | 45,6296 |
| 05.01.2025 | 45,8376 | 46,2912 | 45,7431 | 45,7998 |
| 06.01.2025 | 45,8376 | 46,1211 | 44,8736 | 44,987 |
| 07.01.2025 | 44,8547 | 44,9492 | 43,4181 | 43,4371 |
| 08.01.2025 | 43,456 | 43,8151 | 43,3236 | 43,4749 |
| 09.01.2025 | 43,6449 | 43,6638 | 43,0023 | 43,0023 |
| 12.01.2025 | 42,8322 | 43,7205 | 42,1895 | 42,3029 |
| 13.01.2025 | 42,5675 | 42,7754 | 42,1138 | 42,1516 |
| 14.01.2025 | 42,1516 | 42,6242 | 41,8493 | 42,3596 |
| 15.01.2025 | 42,492 | 42,9267 | 42,4352 | 42,7376 |
| 16.01.2025 | 42,7376 | 43,7584 | 42,5486 | 43,7394 |
| 19.01.2025 | 43,7394 | 43,8718 | 43,2669 | 43,6827 |
| 20.01.2025 | 43,6827 | 43,9096 | 42,7376 | 42,7943 |
| 21.01.2025 | 42,7943 | 43,6449 | 42,7943 | 43,6449 |
| 22.01.2025 | 44,1364 | 45,7998 | 44,0607 | 44,7034 |
| 23.01.2025 | 44,7602 | 45,0815 | 44,4389 | 44,987 |
| 26.01.2025 | 44,987 | 45,1382 | 43,4749 | 43,4749 |
| 27.01.2025 | 43,7205 | 43,7962 | 43,2858 | 43,7016 |
| 28.01.2025 | 43,7773 | 43,834 | 42,7187 | 42,7187 |
| 29.01.2025 | 42,7565 | 43,1913 | 42,6431 | 42,7565 |
| 30.01.2025 | 42,9645 | 43,0212 | 42,2651 | 42,3407 |
| 02.02.2025 | 41,7736 | 41,8682 | 40,5261 | 40,6206 |
| 03.02.2025 | 40,9231 | 40,9987 | 40,1291 | 40,4883 |
| 04.02.2025 | 40,5639 | 40,8852 | 39,3164 | 39,6755 |
| 05.02.2025 | 39,8645 | 40,2804 | 39,8267 | 40,2236 |
| 06.02.2025 | 40,2425 | 40,6962 | 40,1291 | 40,545 |
| 09.02.2025 | 40,6584 | 40,8852 | 40,148 | 40,148 |
| 10.02.2025 | 40,1102 | 40,2425 | 39,5432 | 39,6377 |
| 11.02.2025 | 39,77 | 39,9591 | 38,9383 | 38,9761 |
| 12.02.2025 | 39,2029 | 39,581 | 39,1084 | 39,4109 |
| 13.02.2025 | 39,5054 | 39,77 | 39,0329 | 39,4865 |
| 16.02.2025 | 39,4676 | 40,0158 | 39,4298 | 39,5621 |
| 17.02.2025 | 39,3542 | 41,5657 | 39,3542 | 40,9231 |
| 18.02.2025 | 40,6017 | 41,6791 | 40,6017 | 40,8096 |
| 19.02.2025 | 41,0365 | 42,9645 | 40,8663 | 42,473 |
| 20.02.2025 | 43,0023 | 43,0212 | 40,942 | 41,7547 |
| 23.02.2025 | 42,3596 | 42,4541 | 41,4523 | 41,5846 |
| 24.02.2025 | 41,6035 | 42,0005 | 41,3389 | 41,4334 |
| 25.02.2025 | 41,6035 | 41,7925 | 41,2066 | 41,32 |
| 26.02.2025 | 41,0365 | 42,0005 | 41,0365 | 41,8871 |
| 27.02.2025 | 41,8871 | 42,1327 | 41,4145 | 41,509 |
| 02.03.2025 | 41,6035 | 42,0005 | 40,6584 | 40,7151 |
| 03.03.2025 | 40,7151 | 40,942 | 40,4694 | 40,5828 |
| 04.03.2025 | 40,8285 | 41,3578 | 40,7529 | 41,3011 |
| 05.03.2025 | 41,5657 | 42,5486 | 41,4145 | 42,5486 |
| 06.03.2025 | 42,6242 | 43,2858 | 42,3407 | 43,248 |
| 09.03.2025 | 43,7394 | 43,8529 | 42,6809 | 42,7754 |
| 10.03.2025 | 42,6998 | 43,2669 | 41,8682 | 43,2102 |
| 11.03.2025 | 42,492 | 42,87 | 41,4712 | 41,8493 |
| 12.03.2025 | 41,9627 | 42,9645 | 41,9627 | 42,7565 |
| 13.03.2025 | 42,9456 | 43,5882 | 42,87 | 43,4749 |
| 16.03.2025 | 43,8529 | 43,9852 | 43,3614 | 43,7205 |
| 17.03.2025 | 43,9096 | 43,9096 | 43,1157 | 43,4938 |
| 18.03.2025 | 41,0176 | 41,5846 | 39,4865 | 39,4865 |
| 19.03.2025 | 39,1651 | 43,4181 | 39,1651 | 40,7151 |
| 20.03.2025 | 39,978 | 40,4883 | 36,9536 | 37,3316 |
| 23.03.2025 | 37,9932 | 38,5981 | 35,8384 | 37,9176 |
| 24.03.2025 | 38,0311 | 39,7889 | 37,9743 | 39,6188 |
| 25.03.2025 | 39,7889 | 41,0931 | 39,2029 | 40,6395 |
| 26.03.2025 | 40,8096 | 42,0383 | 40,6395 | 40,734 |
| 27.03.2025 | 40,5828 | 41,6791 | 40,2236 | 41,4712 |
| 01.04.2025 | 41,1687 | 42,4352 | 41,112 | 42,1516 |
| 02.04.2025 | 42,4541 | 42,7754 | 41,8682 | 42,4541 |
| 03.04.2025 | 42,5486 | 42,6431 | 41,7169 | 42,6053 |
| 06.04.2025 | 41,8493 | 42,7565 | 41,3011 | 42,4541 |
| 07.04.2025 | 43,248 | 43,2669 | 42,3596 | 42,7187 |
| 08.04.2025 | 42,473 | 43,0023 | 42,3596 | 42,3785 |
| 09.04.2025 | 43,3425 | 43,3803 | 42,4163 | 42,4163 |
| 10.04.2025 | 42,473 | 42,5109 | 41,7358 | 41,7925 |
| 13.04.2025 | 42,1516 | 42,1516 | 41,32 | 41,5469 |
| 14.04.2025 | 41,3389 | 41,6602 | 40,734 | 40,7907 |
| 15.04.2025 | 40,7907 | 41,2066 | 39,9402 | 40,8663 |
| 16.04.2025 | 40,8663 | 41,6602 | 40,6584 | 41,6602 |
| 17.04.2025 | 41,7736 | 41,906 | 41,4334 | 41,8871 |
| 20.04.2025 | 41,9438 | 42,1706 | 41,7169 | 42,076 |
| 21.04.2025 | 42,2462 | 42,3974 | 41,698 | 42,0005 |
| 23.04.2025 | 42,0571 | 42,5486 | 41,9438 | 42,5486 |
| 24.04.2025 | 42,5675 | 42,7943 | 42,4163 | 42,7187 |
| 27.04.2025 | 42,8133 | 42,9456 | 42,0194 | 42,2651 |
| 28.04.2025 | 42,2651 | 42,8133 | 41,9627 | 42,076 |
| 29.04.2025 | 42,0383 | 42,3029 | 41,3956 | 41,3956 |
| 01.05.2025 | 41,7547 | 41,9438 | 41,3956 | 41,8871 |
| 04.05.2025 | 42,1138 | 43,8907 | 42,0571 | 43,4749 |
| 05.05.2025 | 43,4938 | 45,8376 | 43,4938 | 45,4029 |
| 06.05.2025 | 45,5351 | 45,8754 | 44,3254 | 45,1949 |
| 07.05.2025 | 45,3272 | 45,6485 | 44,9681 | 45,4785 |
| 08.05.2025 | 45,4785 | 46,1589 | 45,2894 | 46,0644 |
| 11.05.2025 | 47,0662 | 47,4915 | 46,4991 | 46,9718 |
| 12.05.2025 | 46,9906 | 47,4443 | 46,8205 | 47,0284 |
| 13.05.2025 | 47,4704 | 47,4704 | 46,2753 | 46,2949 |
| 14.05.2025 | 46,4712 | 46,7455 | 46,2165 | 46,3145 |
| 15.05.2025 | 46,432 | 46,6671 | 45,7659 | 46,099 |
| 19.05.2025 | 45,9422 | 46,099 | 44,8255 | 44,8255 |
| 20.05.2025 | 44,8255 | 45,1194 | 44,3945 | 44,3945 |
| 21.05.2025 | 44,3945 | 44,7667 | 43,7284 | 43,8067 |
| 22.05.2025 | 43,9243 | 44,179 | 43,3757 | 43,6304 |
| 25.05.2025 | 43,9635 | 44,1398 | 43,3757 | 43,3953 |
| 26.05.2025 | 43,317 | 43,7676 | 43,1406 | 43,2974 |
| 27.05.2025 | 43,2386 | 43,6304 | 43,0231 | 43,0231 |
| 28.05.2025 | 43,2582 | 45,041 | 42,69 | 43,8263 |
| 29.05.2025 | 43,8263 | 45,1586 | 43,3365 | 45,1586 |
| 01.06.2025 | 45,041 | 45,4133 | 44,61 | 45,0018 |
| 02.06.2025 | 45,3741 | 47,4704 | 44,9431 | 46,7455 |
| 03.06.2025 | 47,0198 | 47,7055 | 45,7659 | 45,8834 |
| 04.06.2025 | 45,7463 | 45,9618 | 45,4133 | 45,5112 |
| 09.06.2025 | 45,6092 | 45,8051 | 45,4524 | 45,5504 |
| 10.06.2025 | 45,6092 | 45,6484 | 45,2565 | 45,2565 |
| 11.06.2025 | 45,1586 | 45,3937 | 43,1994 | 43,1994 |
| 12.06.2025 | 41,9064 | 42,2198 | 40,8092 | 41,926 |
| 15.06.2025 | 41,6321 | 42,2982 | 41,4166 | 42,0239 |
| 16.06.2025 | 42,1219 | 42,3178 | 41,8868 | 41,8868 |
| 17.06.2025 | 41,6321 | 41,8672 | 40,8484 | 41,0835 |
| 18.06.2025 | 41,1031 | 41,299 | 40,1823 | 40,1823 |
| 19.06.2025 | 40,3978 | 41,1031 | 40,3782 | 40,6525 |
| 22.06.2025 | 39,8688 | 40,2999 | 39,575 | 39,575 |
| 23.06.2025 | 40,6721 | 43,5325 | 40,3586 | 43,219 |
| 24.06.2025 | 43,6304 | 43,748 | 42,4157 | 42,7096 |
| 25.06.2025 | 42,7096 | 44,0614 | 41,8084 | 42,0043 |
| 26.06.2025 | 41,926 | 42,1219 | 41,5929 | 41,8084 |
| 29.06.2025 | 41,828 | 43,1406 | 41,7496 | 42,788 |
| 30.06.2025 | 43,0035 | 43,3365 | 42,7096 | 43,0427 |
| 01.07.2025 | 43,121 | 43,9831 | 42,2786 | 42,2786 |
| 02.07.2025 | 42,5921 | 45,903 | 42,1415 | 45,1977 |
| 03.07.2025 | 45,2957 | 49,7136 | 45,139 | 49,7136 |
| 06.07.2025 | 50,9381 | 53,7789 | 45,041 | 45,041 |
| 07.07.2025 | 45,5504 | 46,1577 | 43,748 | 43,8851 |
| 08.07.2025 | 44,179 | 44,9822 | 43,9243 | 43,9243 |
| 09.07.2025 | 44,3161 | 44,5512 | 43,9243 | 43,9635 |
| 10.07.2025 | 44,179 | 44,512 | 43,4541 | 43,8263 |
| 13.07.2025 | 43,8655 | 43,9831 | 43,3365 | 43,3953 |
| 15.07.2025 | 43,3953 | 44,4337 | 42,9839 | 43,9047 |
| 16.07.2025 | 44,1398 | 44,512 | 43,8459 | 44,3553 |
| 17.07.2025 | 44,3945 | 47,2353 | 44,3357 | 46,53 |
| 20.07.2025 | 46,9806 | 48,3128 | 46,7651 | 47,9602 |
| 21.07.2025 | 47,9993 | 48,2344 | 47,1961 | 47,2549 |
| 22.07.2025 | 47,3136 | 47,7838 | 46,5104 | 46,5887 |
| 23.07.2025 | 46,7651 | 47,0785 | 46,3341 | 46,8826 |
| 24.07.2025 | 46,9022 | 47,3136 | 46,1381 | 46,1381 |
| 27.07.2025 | 46,3536 | 48,3912 | 46,3145 | 48,1365 |
| 28.07.2025 | 48,4891 | 49,1748 | 48,3128 | 48,685 |
| 29.07.2025 | 48,7438 | 49,5177 | 48,5479 | 49,2238 |
| 30.07.2025 | 49,4197 | 49,8605 | 48,5283 | 48,7242 |
| 31.07.2025 | 48,7634 | 49,1259 | 48,0385 | 48,2736 |
| 03.08.2025 | 48,3716 | 49,3707 | 48,2736 | 49,3707 |
| 04.08.2025 | 49,4687 | 49,6156 | 48,4304 | 48,4304 |
| 05.08.2025 | 48,4891 | 49,3218 | 48,254 | 48,9006 |
| 06.08.2025 | 49,2728 | 50,5952 | 49,1748 | 50,2524 |
| 07.08.2025 | 50,1544 | 50,3993 | 49,6156 | 50,3503 |
| 10.08.2025 | 50,5462 | 51,183 | 50,0565 | 50,2034 |
| 11.08.2025 | 50,2034 | 50,3503 | 48,4695 | 48,4695 |
| 12.08.2025 | 48,5871 | 49,2728 | 48,2344 | 49,2238 |
| 13.08.2025 | 49,1748 | 53,534 | 48,9201 | 52,5544 |
| 14.08.2025 | 53,2891 | 53,8278 | 51,6238 | 53,7299 |
| 17.08.2025 | 53,8768 | 58,7747 | 53,485 | 58,2849 |
| 18.08.2025 | 58,5788 | 62,644 | 58,138 | 62,3012 |
| 19.08.2025 | 62,791 | 64,4073 | 62,1053 | 63,9175 |
| 20.08.2025 | 63,9175 | 67,0521 | 63,0359 | 67,0032 |
| 21.08.2025 | 68,4725 | 68,5215 | 65,7297 | 67,5909 |
| 24.08.2025 | 67,5909 | 70,5296 | 67,444 | 68,7664 |
| 25.08.2025 | 68,5705 | 68,5705 | 61,9094 | 61,9094 |
| 26.08.2025 | 63,0359 | 64,2603 | 61,2726 | 61,2726 |
| 27.08.2025 | 61,8114 | 66,6113 | 61,5175 | 66,3175 |
| 28.08.2025 | 66,5134 | 66,7583 | 62,3012 | 62,4971 |
| 31.08.2025 | 63,0848 | 63,3297 | 62,0563 | 62,693 |
| 01.09.2025 | 63,3297 | 64,1134 | 58,7747 | 61,7134 |
| 02.09.2025 | 61,6645 | 62,2032 | 60,1461 | 60,6359 |
| 03.09.2025 | 60,9788 | 61,0767 | 57,3053 | 58,3829 |
| 04.09.2025 | 58,6278 | 59,1665 | 57,2564 | 57,6972 |
| 07.09.2025 | 56,3258 | 56,9625 | 55,3462 | 55,787 |
| 08.09.2025 | 55,8849 | 57,0115 | 53,7299 | 53,7299 |
| 09.09.2025 | 54,1707 | 55,2972 | 52,5054 | 53,6319 |
| 10.09.2025 | 53,8768 | 54,8564 | 52,3585 | 54,3666 |
| 11.09.2025 | 54,3176 | 55,8849 | 52,5054 | 55,689 |
| 14.09.2025 | 55,4441 | 60,0971 | 54,6605 | 59,2645 |
| 15.09.2025 | 59,6563 | 63,6726 | 58,2359 | 63,6726 |
| 16.09.2025 | 63,6726 | 68,2276 | 62,742 | 67,7868 |
| 17.09.2025 | 67,8848 | 68,5705 | 66,8562 | 67,1011 |
| 18.09.2025 | 67,1991 | 69,795 | 66,6113 | 68,7174 |
| 21.09.2025 | 69,1093 | 69,4031 | 67,8848 | 68,2766 |
| 22.09.2025 | 67,297 | 69,5501 | 67,1011 | 68,9133 |
| 23.09.2025 | 69,2072 | 74,7418 | 68,2766 | 73,6153 |
| 24.09.2025 | 73,9582 | 79,3948 | 70,2847 | 79,052 |
| 25.09.2025 | 79,052 | 81,9417 | 77,8765 | 81,4519 |
| 28.09.2025 | 81,4519 | 82,6274 | 80,8152 | 81,8438 |
| 29.09.2025 | 82,2356 | 83,1172 | 81,256 | 81,8927 |
| 30.09.2025 | 81,8927 | 86,4968 | 81,207 | 86,007 |
| 01.10.2025 | 86,3009 | 89,1416 | 85,4192 | 89,1416 |
| 02.10.2025 | 89,0437 | 91,6396 | 88,358 | 90,513 |
| 05.10.2025 | 91,1008 | 93,4518 | 87,1825 | 90,611 |
| 06.10.2025 | 91,0028 | 91,7375 | 88,358 | 88,6518 |
| 07.10.2025 | 88,6518 | 90,7579 | 86,2029 | 89,8273 |
| 08.10.2025 | 90,611 | 92,4722 | 89,8273 | 90,709 |
| 09.10.2025 | 90,8069 | 93,011 | 90,611 | 93,011 |
| 12.10.2025 | 93,011 | 95,362 | 92,0314 | 93,5497 |
| 13.10.2025 | 93,6477 | 100,3088 | 92,815 | 97,7619 |
| 14.10.2025 | 97,9578 | 105,3047 | 96,8313 | 105,3047 |
| 15.10.2025 | 104,8149 | 112,7495 | 101,8761 | 109,9087 |
| 16.10.2025 | 110,4964 | 110,6924 | 98,9374 | 98,9374 |
| 19.10.2025 | 89,1416 | 91,1008 | 89,0437 | 89,0437 |
| 20.10.2025 | 80,1785 | 92,0804 | 80,1785 | 87,0845 |
| 21.10.2025 | 87,2804 | 94,5293 | 86,4478 | 90,1212 |
| 22.10.2025 | 90,513 | 93,0599 | 87,4274 | 88,5539 |
| 23.10.2025 | 89,2396 | 93,0599 | 88,8967 | 89,3375 |
| 26.10.2025 | 88,7008 | 90,1212 | 85,5662 | 88,8967 |
| 27.10.2025 | 88,8967 | 89,6804 | 87,2804 | 88,26 |
| 29.10.2025 | 88,358 | 90,709 | 87,6233 | 87,6723 |
| 30.10.2025 | 88,7008 | 91,8844 | 85,3213 | 88,7008 |
| 02.11.2025 | 88,8967 | 91,0028 | 85,0764 | 86,1049 |
| 03.11.2025 | 86,1049 | 88,7988 | 85,2233 | 87,1825 |
| 04.11.2025 | 88,0641 | 89,4355 | 86,6437 | 87,3784 |
| 05.11.2025 | 87,9661 | 89,1906 | 78,6601 | 78,6601 |
| 06.11.2025 | 73,4684 | 81,5009 | 72,4888 | 79,3458 |
| 09.11.2025 | 80,3254 | 83,4111 | 79,3458 | 80,3254 |
| 10.11.2025 | 80,7173 | 86,2029 | 76,8969 | 81,1091 |
| 11.11.2025 | 81,8927 | 83,4601 | 81,1581 | 81,7948 |
| 12.11.2025 | 82,7254 | 84,0968 | 82,3336 | 83,2642 |
| 13.11.2025 | 83,9499 | 89,3375 | 83,607 | 89,3375 |
| 16.11.2025 | 91,6885 | 95,9987 | 89,8273 | 95,9007 |
| 17.11.2025 | 96,6354 | 96,9783 | 94,3334 | 96,0966 |
| 18.11.2025 | 96,9783 | 101,4843 | 96,3415 | 99,917 |
| 19.11.2025 | 100,6027 | 101,8761 | 98,6435 | 101,8761 |
| 20.11.2025 | 102,3659 | 104,4231 | 101,0925 | 102,9537 |
| 23.11.2025 | 104,2271 | 105,7945 | 101,3864 | 102,17 |
| 24.11.2025 | 101,8761 | 102,17 | 91,9824 | 91,9824 |
| 25.11.2025 | 90,2681 | 93,6967 | 89,3865 | 92,0804 |
| 26.11.2025 | 92,3742 | 93,4518 | 87,4763 | 89,1416 |
| 27.11.2025 | 90,1212 | 91,4926 | 89,8273 | 90,611 |
| 30.11.2025 | 90,709 | 91,9334 | 89,4845 | 90,611 |
| 01.12.2025 | 91,2477 | 93,1579 | 90,9049 | 91,3947 |
| 02.12.2025 | 92,2763 | 92,815 | 90,1212 | 90,709 |
| 03.12.2025 | 90,513 | 90,709 | 86,007 | 86,007 |
| 04.12.2025 | 88,1621 | 88,1621 | 83,7539 | 86,6927 |
| 07.12.2025 | 86,8886 | 88,8478 | 86,3988 | 88,0151 |
| 08.12.2025 | 88,1621 | 88,5539 | 87,2804 | 87,2804 |
| 09.12.2025 | 87,3294 | 87,6723 | 84,9784 | 84,9784 |
| 10.12.2025 | 85,2233 | 86,7906 | 84,6356 | 84,9294 |
| 11.12.2025 | 86,007 | 86,1539 | 83,8519 | 84,0968 |
| 14.12.2025 | 84,1948 | 84,5866 | 82,2356 | 82,2846 |
| 15.12.2025 | 82,3825 | 83,1172 | 81,1091 | 81,9907 |
| 16.12.2025 | 82,0887 | 82,9213 | 81,256 | 81,354 |
| 17.12.2025 | 81,403 | 83,8029 | 80,2275 | 83,5091 |
| 18.12.2025 | 84,2437 | 84,2927 | 81,1091 | 81,1091 |
| 21.12.2025 | 81,9907 | 83,1662 | 79,5907 | 79,7867 |
| 22.12.2025 | 80,0805 | 82,3336 | 79,8356 | 80,3744 |
| 23.12.2025 | 80,7173 | 82,0397 | 79,9336 | 80,5213 |
| 24.12.2025 | 80,6193 | 81,1091 | 80,0316 | 80,0316 |
| 25.12.2025 | 83,2642 | 83,8519 | 80,3744 | 80,5703 |
| 28.12.2025 | 80,5703 | 82,1376 | 78,3663 | 78,4152 |
| 29.12.2025 | 78,4642 | 79,8356 | 77,7785 | 79,2479 |
| 30.12.2025 | 79,9826 | 81,305 | 78,8071 | 80,1295 |