ECZYT
ECZACIBAŞI YATIRIM HOLDİNG ORTAKLIĞI A.Ş.
17:59:28
354.25 ₺
+1.750 (%+0.50)
Önceki Kapanış: 352.5·
Volatilite: 6.240
Düşük₺343.5
Yüksek₺365.5
Piyasa Verileri
Spot Piyasa
A:354
S:354.25
Önceki haftaya göre (WoW)
+4.19%
Önceki aya göre (MoM)
-1.19%
Yılbaşından bugüne (YTD)
+25.39%
Önceki yıla göre (YoY)
+115.37%
ECZYT: ECZACIBAŞI YATIRIM HOLDİNG ORTAKLIĞI A.Ş. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 7,1746
KAPANIŞ 7,1739
En Düşük
DÜŞÜK 6,261
En Yüksek
YÜKSEK 7,9722
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 19.06.2017 | 6,3079 | 6,3683 | 6,2811 | 6,2811 |
| 20.06.2017 | 6,3146 | 6,5966 | 6,2678 | 6,3146 |
| 21.06.2017 | 6,3481 | 6,3952 | 6,2946 | 6,2946 |
| 22.06.2017 | 6,3548 | 6,3548 | 6,2946 | 6,3079 |
| 27.06.2017 | 6,3415 | 6,3548 | 6,261 | 6,3211 |
| 28.06.2017 | 6,3079 | 6,5092 | 6,3079 | 6,3751 |
| 29.06.2017 | 6,3751 | 6,4152 | 6,3347 | 6,3885 |
| 02.07.2017 | 6,3952 | 6,4622 | 6,3819 | 6,4086 |
| 03.07.2017 | 6,4288 | 6,5026 | 6,4019 | 6,4823 |
| 04.07.2017 | 6,5026 | 6,5562 | 6,4152 | 6,4221 |
| 05.07.2017 | 6,4221 | 6,4691 | 6,3481 | 6,3683 |
| 06.07.2017 | 6,3683 | 6,3751 | 6,3146 | 6,328 |
| 09.07.2017 | 6,3415 | 6,4221 | 6,3347 | 6,4221 |
| 10.07.2017 | 6,4152 | 6,4622 | 6,3952 | 6,4421 |
| 11.07.2017 | 6,4421 | 6,6569 | 6,4421 | 6,4757 |
| 12.07.2017 | 6,4757 | 6,5092 | 6,4488 | 6,4488 |
| 13.07.2017 | 6,5092 | 6,563 | 6,4958 | 6,5293 |
| 16.07.2017 | 6,5293 | 6,5763 | 6,4757 | 6,4958 |
| 17.07.2017 | 6,5092 | 6,5092 | 6,4622 | 6,4757 |
| 18.07.2017 | 6,4757 | 6,5293 | 6,4757 | 6,4891 |
| 19.07.2017 | 6,4958 | 6,5496 | 6,4757 | 6,4757 |
| 20.07.2017 | 6,4823 | 6,5293 | 6,4421 | 6,5293 |
| 23.07.2017 | 6,5427 | 6,6032 | 6,5362 | 6,6032 |
| 24.07.2017 | 6,6032 | 6,8581 | 6,5966 | 6,7709 |
| 25.07.2017 | 6,8178 | 7,0058 | 6,7172 | 6,9722 |
| 26.07.2017 | 6,9925 | 7,026 | 6,8984 | 6,9185 |
| 27.07.2017 | 6,9252 | 6,9722 | 6,8783 | 6,9185 |
| 30.07.2017 | 6,9454 | 6,9588 | 6,8918 | 6,9252 |
| 31.07.2017 | 7,0058 | 7,0058 | 6,7844 | 6,8381 |
| 01.08.2017 | 6,8381 | 6,8852 | 6,8246 | 6,8852 |
| 02.08.2017 | 6,8716 | 7,0594 | 6,8516 | 7,0461 |
| 03.08.2017 | 7,1066 | 7,4352 | 7,0527 | 7,254 |
| 06.08.2017 | 7,3211 | 7,4622 | 7,2609 | 7,3011 |
| 07.08.2017 | 7,3211 | 7,3817 | 7,2137 | 7,2609 |
| 08.08.2017 | 7,254 | 7,3079 | 7,2003 | 7,3079 |
| 09.08.2017 | 7,3145 | 7,4352 | 7,2878 | 7,3279 |
| 10.08.2017 | 7,3145 | 7,3751 | 7,0998 | 7,1468 |
| 13.08.2017 | 7,187 | 7,2742 | 7,187 | 7,2474 |
| 14.08.2017 | 7,3751 | 7,5427 | 7,2206 | 7,3817 |
| 15.08.2017 | 7,4285 | 7,4352 | 7,1602 | 7,2742 |
| 16.08.2017 | 7,3145 | 7,6904 | 7,3145 | 7,65 |
| 17.08.2017 | 7,5225 | 7,7372 | 7,5225 | 7,6971 |
| 20.08.2017 | 7,8447 | 7,905 | 7,5829 | 7,6097 |
| 21.08.2017 | 7,6298 | 7,6298 | 7,5091 | 7,5225 |
| 22.08.2017 | 7,5427 | 7,8513 | 7,5225 | 7,8447 |
| 23.08.2017 | 7,8447 | 7,9722 | 7,6971 | 7,7641 |
| 24.08.2017 | 7,7775 | 7,8983 | 7,744 | 7,7842 |
| 27.08.2017 | 7,8111 | 7,8513 | 7,6971 | 7,7037 |
| 28.08.2017 | 7,7237 | 7,7237 | 7,6769 | 7,7171 |
| 30.08.2017 | 7,7105 | 7,7306 | 7,6635 | 7,6635 |
| 04.09.2017 | 7,6904 | 7,7105 | 7,6366 | 7,65 |
| 05.09.2017 | 7,6298 | 7,6433 | 7,6031 | 7,6366 |
| 06.09.2017 | 7,6366 | 7,6904 | 7,6231 | 7,65 |
| 07.09.2017 | 7,7575 | 7,905 | 7,7037 | 7,7977 |
| 10.09.2017 | 7,8111 | 7,8715 | 7,7708 | 7,8177 |
| 11.09.2017 | 7,8312 | 7,8647 | 7,7842 | 7,7911 |
| 12.09.2017 | 7,8111 | 7,8245 | 7,6769 | 7,6971 |
| 13.09.2017 | 7,6904 | 7,7037 | 7,4555 | 7,5829 |
| 14.09.2017 | 7,5829 | 7,6165 | 7,5091 | 7,5897 |
| 17.09.2017 | 7,5695 | 7,5829 | 7,4687 | 7,536 |
| 18.09.2017 | 7,5293 | 7,5293 | 7,4086 | 7,4822 |
| 19.09.2017 | 7,489 | 7,5495 | 7,4488 | 7,5158 |
| 20.09.2017 | 7,4555 | 7,5158 | 7,4019 | 7,4152 |
| 21.09.2017 | 7,4152 | 7,4152 | 7,3079 | 7,3346 |
| 24.09.2017 | 7,3279 | 7,3279 | 7,0797 | 7,1131 |
| 25.09.2017 | 7,12 | 7,2944 | 7,12 | 7,281 |
| 26.09.2017 | 7,2944 | 7,2944 | 6,9992 | 7,0461 |
| 27.09.2017 | 7,026 | 7,2206 | 7,026 | 7,2003 |
| 28.09.2017 | 7,2003 | 7,2676 | 7,1468 | 7,2003 |
| 01.10.2017 | 7,1938 | 7,3145 | 7,1736 | 7,3145 |
| 02.10.2017 | 7,3145 | 7,3411 | 7,1938 | 7,2206 |
| 03.10.2017 | 7,254 | 7,3145 | 7,2341 | 7,2944 |
| 04.10.2017 | 7,3079 | 7,3817 | 7,2407 | 7,281 |
| 05.10.2017 | 7,3145 | 7,3145 | 7,1736 | 7,1803 |
| 08.10.2017 | 6,9522 | 7,0124 | 6,8112 | 7,0058 |
| 09.10.2017 | 7,0461 | 7,1803 | 7,026 | 7,1736 |
| 10.10.2017 | 7,0662 | 7,2474 | 7,0662 | 7,207 |
| 11.10.2017 | 7,254 | 7,3145 | 7,1938 | 7,2137 |
| 12.10.2017 | 7,2206 | 7,3751 | 7,2003 | 7,3411 |
| 15.10.2017 | 7,3411 | 7,3883 | 7,281 | 7,3079 |
| 16.10.2017 | 7,3279 | 7,4086 | 7,281 | 7,3145 |
| 17.10.2017 | 7,3547 | 7,4086 | 7,3011 | 7,3011 |
| 18.10.2017 | 7,3346 | 7,3547 | 7,2878 | 7,3211 |
| 19.10.2017 | 7,3279 | 7,4219 | 7,3279 | 7,3411 |
| 22.10.2017 | 7,3411 | 7,348 | 7,2878 | 7,3011 |
| 23.10.2017 | 7,3211 | 7,348 | 7,2878 | 7,3079 |
| 24.10.2017 | 7,3279 | 7,536 | 7,3211 | 7,4822 |
| 25.10.2017 | 7,5026 | 7,5091 | 7,4152 | 7,4352 |
| 26.10.2017 | 7,4419 | 7,489 | 7,3817 | 7,4219 |
| 29.10.2017 | 7,4488 | 7,5627 | 7,4488 | 7,536 |
| 30.10.2017 | 7,5427 | 7,6971 | 7,536 | 7,6769 |
| 31.10.2017 | 7,6769 | 7,7575 | 7,6433 | 7,6971 |
| 01.11.2017 | 7,7171 | 7,8045 | 7,6298 | 7,7105 |
| 02.11.2017 | 7,7105 | 7,7641 | 7,6165 | 7,6904 |
| 05.11.2017 | 7,6904 | 7,8715 | 7,6904 | 7,838 |
| 06.11.2017 | 7,838 | 7,8581 | 7,7708 | 7,7911 |
| 07.11.2017 | 7,7911 | 7,9588 | 7,7506 | 7,9183 |
| 08.11.2017 | 7,9183 | 7,9251 | 7,7842 | 7,8177 |
| 09.11.2017 | 7,3883 | 7,6366 | 7,3145 | 7,5427 |
| 12.11.2017 | 7,5763 | 7,5897 | 7,4555 | 7,4755 |
| 13.11.2017 | 7,4755 | 7,5963 | 7,4285 | 7,5963 |
| 14.11.2017 | 7,5829 | 7,6231 | 7,5158 | 7,5293 |
| 15.11.2017 | 7,5427 | 7,5627 | 7,4285 | 7,4755 |
| 16.11.2017 | 7,5495 | 7,5495 | 7,2341 | 7,281 |
| 19.11.2017 | 7,281 | 7,3011 | 7,1066 | 7,2137 |
| 20.11.2017 | 7,073 | 7,3079 | 7,073 | 7,281 |
| 21.11.2017 | 7,3011 | 7,3279 | 7,1535 | 7,3079 |
| 22.11.2017 | 7,3079 | 7,3682 | 7,2137 | 7,3011 |
| 23.11.2017 | 7,3011 | 7,3011 | 7,1803 | 7,2609 |
| 26.11.2017 | 7,254 | 7,2878 | 7,2137 | 7,254 |
| 27.11.2017 | 7,2407 | 7,3079 | 7,0527 | 7,0527 |
| 28.11.2017 | 7,0932 | 7,0932 | 6,8516 | 6,8716 |
| 29.11.2017 | 6,8716 | 6,932 | 6,8178 | 6,932 |
| 30.11.2017 | 6,9454 | 6,9925 | 6,8178 | 6,8246 |
| 03.12.2017 | 6,8312 | 6,932 | 6,7912 | 6,9117 |
| 04.12.2017 | 6,9454 | 6,9992 | 6,8918 | 6,9588 |
| 05.12.2017 | 6,9588 | 7,0192 | 6,9387 | 6,9522 |
| 06.12.2017 | 6,9522 | 7,0058 | 6,9522 | 6,9722 |
| 07.12.2017 | 6,9925 | 7,0594 | 6,9722 | 7,0461 |
| 10.12.2017 | 7,073 | 7,14 | 7,073 | 7,0932 |
| 11.12.2017 | 7,0797 | 7,0998 | 6,9992 | 7,0192 |
| 12.12.2017 | 7,0192 | 7,073 | 6,9252 | 6,9522 |
| 13.12.2017 | 6,9856 | 6,9856 | 6,8381 | 6,9522 |
| 14.12.2017 | 6,9656 | 7,0393 | 6,9454 | 7,026 |
| 17.12.2017 | 7,0326 | 7,2341 | 7,0326 | 7,1535 |
| 18.12.2017 | 7,1938 | 7,254 | 7,1066 | 7,1066 |
| 19.12.2017 | 7,12 | 7,1803 | 7,0527 | 7,1333 |
| 20.12.2017 | 7,1669 | 7,1803 | 7,073 | 7,0863 |
| 21.12.2017 | 7,14 | 7,2341 | 7,1131 | 7,187 |
| 24.12.2017 | 7,2273 | 7,2878 | 7,2137 | 7,2474 |
| 25.12.2017 | 7,2609 | 7,2609 | 7,12 | 7,2003 |
| 26.12.2017 | 7,2003 | 7,281 | 7,1669 | 7,2609 |
| 27.12.2017 | 7,3079 | 7,4419 | 7,2676 | 7,3279 |
| 28.12.2017 | 7,3817 | 7,3817 | 7,2609 | 7,3279 |