ECZYT
ECZACIBAŞI YATIRIM HOLDİNG ORTAKLIĞI A.Ş.
18:10:00
355 ₺
+2.500 (%+0.71)
Önceki Kapanış: 352.5·
Volatilite: 6.240
Düşük₺343.5
Yüksek₺365.5
Piyasa Verileri
Spot Piyasa
A:354.25
S:355
Önceki haftaya göre (WoW)
+4.41%
Önceki aya göre (MoM)
-0.98%
Yılbaşından bugüne (YTD)
+25.66%
Önceki yıla göre (YoY)
+115.82%
ECZYT: ECZACIBAŞI YATIRIM HOLDİNG ORTAKLIĞI A.Ş. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6,2141
KAPANIŞ 6,1934
En Düşük
DÜŞÜK 4,8513
En Yüksek
YÜKSEK 7,7575
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2018 | 7,3346 | 7,4555 | 7,3011 | 7,4352 |
| 02.01.2018 | 7,4555 | 7,4755 | 7,3411 | 7,3616 |
| 03.01.2018 | 7,3547 | 7,5026 | 7,2742 | 7,4152 |
| 04.01.2018 | 7,4219 | 7,4822 | 7,4086 | 7,4687 |
| 07.01.2018 | 7,489 | 7,5293 | 7,4622 | 7,4687 |
| 08.01.2018 | 7,489 | 7,5293 | 7,3145 | 7,395 |
| 09.01.2018 | 7,4152 | 7,4152 | 7,3011 | 7,3616 |
| 10.01.2018 | 7,3817 | 7,5293 | 7,3211 | 7,4285 |
| 11.01.2018 | 7,4622 | 7,5091 | 7,4352 | 7,4488 |
| 14.01.2018 | 7,4488 | 7,4822 | 7,2273 | 7,2474 |
| 15.01.2018 | 7,1265 | 7,3411 | 7,12 | 7,3211 |
| 16.01.2018 | 7,3751 | 7,3751 | 7,2341 | 7,2878 |
| 17.01.2018 | 7,3145 | 7,3682 | 7,254 | 7,3145 |
| 18.01.2018 | 7,3145 | 7,3145 | 7,1938 | 7,2609 |
| 21.01.2018 | 7,2609 | 7,3346 | 7,2341 | 7,281 |
| 22.01.2018 | 7,3011 | 7,3346 | 7,2742 | 7,3346 |
| 23.01.2018 | 7,348 | 7,4086 | 7,3211 | 7,3883 |
| 24.01.2018 | 7,4086 | 7,4152 | 7,3279 | 7,3411 |
| 25.01.2018 | 7,3817 | 7,4352 | 7,348 | 7,4086 |
| 28.01.2018 | 7,4285 | 7,4419 | 7,3751 | 7,4352 |
| 29.01.2018 | 7,4352 | 7,5091 | 7,3547 | 7,4285 |
| 30.01.2018 | 7,4285 | 7,7306 | 7,4152 | 7,5225 |
| 31.01.2018 | 7,6366 | 7,7575 | 7,4152 | 7,4352 |
| 01.02.2018 | 7,4555 | 7,4622 | 7,3883 | 7,3883 |
| 04.02.2018 | 7,3751 | 7,4219 | 7,2742 | 7,3145 |
| 05.02.2018 | 7,0192 | 7,1669 | 6,9117 | 7,0393 |
| 06.02.2018 | 7,1066 | 7,14 | 6,9792 | 7,0124 |
| 07.02.2018 | 7,0662 | 7,073 | 6,8649 | 6,8649 |
| 08.02.2018 | 6,8448 | 6,9185 | 6,7776 | 6,8649 |
| 11.02.2018 | 6,9117 | 6,9792 | 6,9117 | 6,932 |
| 12.02.2018 | 6,9588 | 7,0797 | 6,8581 | 6,8852 |
| 13.02.2018 | 6,9117 | 6,9722 | 6,7979 | 6,8448 |
| 14.02.2018 | 6,9117 | 6,9522 | 6,8852 | 6,9387 |
| 15.02.2018 | 6,9656 | 7,0326 | 6,8918 | 6,9387 |
| 18.02.2018 | 6,9722 | 7,0124 | 6,8783 | 6,8918 |
| 19.02.2018 | 6,9722 | 6,9722 | 6,7776 | 6,7776 |
| 20.02.2018 | 6,8448 | 6,8783 | 6,8046 | 6,8581 |
| 21.02.2018 | 6,8516 | 6,8918 | 6,7979 | 6,8381 |
| 22.02.2018 | 6,8581 | 6,8852 | 6,8312 | 6,8783 |
| 25.02.2018 | 6,8852 | 6,9052 | 6,8381 | 6,8716 |
| 26.02.2018 | 6,8852 | 6,9252 | 6,8381 | 6,8381 |
| 27.02.2018 | 6,8448 | 6,8852 | 6,8312 | 6,8716 |
| 28.02.2018 | 6,8716 | 6,8984 | 6,8246 | 6,8581 |
| 01.03.2018 | 6,8716 | 6,8716 | 6,744 | 6,7709 |
| 04.03.2018 | 6,7912 | 6,8046 | 6,7642 | 6,7912 |
| 05.03.2018 | 6,8581 | 6,8581 | 6,7576 | 6,7709 |
| 06.03.2018 | 6,7709 | 6,7844 | 6,6837 | 6,7106 |
| 07.03.2018 | 6,7172 | 6,7979 | 6,6972 | 6,7508 |
| 08.03.2018 | 6,7776 | 6,8649 | 6,7642 | 6,8381 |
| 11.03.2018 | 6,8918 | 7,0662 | 6,8918 | 7,0058 |
| 12.03.2018 | 7,0393 | 7,0393 | 6,8852 | 6,8852 |
| 13.03.2018 | 6,9117 | 6,9117 | 6,6503 | 6,8716 |
| 14.03.2018 | 6,8984 | 6,8984 | 6,7709 | 6,7979 |
| 15.03.2018 | 6,8046 | 6,8448 | 6,7642 | 6,7844 |
| 18.03.2018 | 6,7776 | 6,7979 | 6,6837 | 6,7374 |
| 19.03.2018 | 6,7776 | 6,7776 | 6,6233 | 6,6569 |
| 20.03.2018 | 6,6704 | 6,7374 | 6,6704 | 6,7106 |
| 21.03.2018 | 6,7374 | 6,8783 | 6,6637 | 6,6637 |
| 22.03.2018 | 6,6569 | 6,6569 | 6,6098 | 6,6299 |
| 25.03.2018 | 6,6435 | 6,6569 | 6,5966 | 6,6032 |
| 26.03.2018 | 6,6233 | 6,6972 | 6,6166 | 6,6435 |
| 27.03.2018 | 6,6503 | 6,7709 | 6,6032 | 6,6366 |
| 28.03.2018 | 6,6637 | 6,7709 | 6,6233 | 6,6906 |
| 29.03.2018 | 6,7374 | 6,744 | 6,6704 | 6,7106 |
| 01.04.2018 | 6,7576 | 6,7642 | 6,6704 | 6,6704 |
| 02.04.2018 | 6,6837 | 6,7239 | 6,5966 | 6,5966 |
| 03.04.2018 | 6,6166 | 6,6233 | 6,5427 | 6,563 |
| 04.04.2018 | 6,5763 | 6,6166 | 6,5562 | 6,5896 |
| 05.04.2018 | 6,5966 | 6,6435 | 6,5562 | 6,6032 |
| 08.04.2018 | 6,6233 | 7,0124 | 6,5966 | 6,8649 |
| 09.04.2018 | 6,8852 | 6,932 | 6,2408 | 6,5496 |
| 10.04.2018 | 6,5763 | 6,6233 | 6,2745 | 6,4556 |
| 11.04.2018 | 6,6098 | 6,6098 | 6,4221 | 6,5092 |
| 12.04.2018 | 6,5293 | 6,7844 | 6,5293 | 6,6906 |
| 15.04.2018 | 6,7106 | 6,7776 | 6,6637 | 6,677 |
| 16.04.2018 | 6,7038 | 6,744 | 6,2745 | 6,3683 |
| 17.04.2018 | 6,3751 | 6,6032 | 6,3481 | 6,5966 |
| 18.04.2018 | 6,5896 | 6,8312 | 6,5896 | 6,8178 |
| 19.04.2018 | 6,8178 | 6,9722 | 6,7776 | 6,932 |
| 23.04.2018 | 6,9454 | 7,0192 | 6,744 | 6,8046 |
| 24.04.2018 | 6,8381 | 6,8516 | 6,6233 | 6,6435 |
| 25.04.2018 | 6,6503 | 6,7239 | 6,5427 | 6,5427 |
| 26.04.2018 | 6,6366 | 6,8112 | 6,5831 | 6,6906 |
| 29.04.2018 | 6,7508 | 6,9454 | 6,6837 | 6,7776 |
| 01.05.2018 | 6,7106 | 6,7576 | 6,5763 | 6,6098 |
| 02.05.2018 | 6,6366 | 6,7576 | 6,563 | 6,6906 |
| 03.05.2018 | 6,7172 | 6,7172 | 6,5763 | 6,7172 |
| 06.05.2018 | 6,7239 | 6,7239 | 6,6098 | 6,6906 |
| 07.05.2018 | 6,6435 | 6,6503 | 6,3885 | 6,4086 |
| 08.05.2018 | 6,3751 | 6,4556 | 6,2275 | 6,3819 |
| 09.05.2018 | 6,3885 | 6,4152 | 6,2408 | 6,3819 |
| 10.05.2018 | 6,1737 | 6,2811 | 6,1603 | 6,2543 |
| 13.05.2018 | 6,2475 | 6,3952 | 6,1938 | 6,3616 |
| 14.05.2018 | 6,3415 | 6,3481 | 6,1403 | 6,1603 |
| 15.05.2018 | 6,1468 | 6,2006 | 6,0998 | 6,1335 |
| 16.05.2018 | 6,1335 | 6,1603 | 6,1133 | 6,1267 |
| 17.05.2018 | 6,1335 | 6,1737 | 6,0998 | 6,1536 |
| 20.05.2018 | 6,1267 | 6,1267 | 6,0396 | 6,0529 |
| 21.05.2018 | 6,0731 | 6,1603 | 6,0396 | 6,1468 |
| 22.05.2018 | 6,1065 | 6,2139 | 6,0731 | 6,0933 |
| 23.05.2018 | 6,1201 | 6,1805 | 6,0059 | 6,0192 |
| 24.05.2018 | 6,0125 | 6,1872 | 6,0059 | 6,1737 |
| 27.05.2018 | 6,2541 | 6,3782 | 6,2395 | 6,3782 |
| 28.05.2018 | 6,3856 | 6,3856 | 6,159 | 6,2175 |
| 29.05.2018 | 6,2468 | 6,2762 | 6,1152 | 6,159 |
| 30.05.2018 | 6,1665 | 6,1737 | 5,8888 | 5,8961 |
| 31.05.2018 | 5,9399 | 6,0642 | 5,8011 | 5,9983 |
| 03.06.2018 | 5,9616 | 6,2175 | 5,9546 | 6,1665 |
| 04.06.2018 | 6,2029 | 6,2614 | 6,1152 | 6,1373 |
| 05.06.2018 | 6,1517 | 6,1665 | 6,013 | 6,1007 |
| 06.06.2018 | 6,0642 | 6,2104 | 6,0642 | 6,1882 |
| 07.06.2018 | 6,1882 | 6,1957 | 6,0568 | 6,1227 |
| 10.06.2018 | 6,0789 | 6,1373 | 5,9253 | 6,108 |
| 11.06.2018 | 6,0935 | 6,159 | 6,0713 | 6,0789 |
| 12.06.2018 | 6,0642 | 6,1665 | 6,0203 | 6,0861 |
| 13.06.2018 | 6,0861 | 6,1517 | 6,0496 | 6,0935 |
| 17.06.2018 | 6,0789 | 6,1373 | 6,0713 | 6,1373 |
| 18.06.2018 | 6,1007 | 6,1882 | 6,0496 | 6,1152 |
| 19.06.2018 | 6,1152 | 6,2614 | 6,1007 | 6,1957 |
| 20.06.2018 | 6,1737 | 6,2688 | 6,159 | 6,2249 |
| 21.06.2018 | 6,2175 | 6,3343 | 6,1882 | 6,2468 |
| 24.06.2018 | 6,327 | 6,4294 | 6,1517 | 6,2104 |
| 25.06.2018 | 6,2104 | 6,298 | 6,1882 | 6,2029 |
| 26.06.2018 | 6,2029 | 6,32 | 6,1882 | 6,2906 |
| 27.06.2018 | 6,2614 | 6,3491 | 6,2614 | 6,2762 |
| 28.06.2018 | 6,2906 | 6,4002 | 6,2834 | 6,3125 |
| 01.07.2018 | 6,3125 | 6,4294 | 6,2762 | 6,2906 |
| 02.07.2018 | 6,3054 | 6,3856 | 6,2688 | 6,2834 |
| 03.07.2018 | 6,298 | 6,298 | 6,2175 | 6,2614 |
| 04.07.2018 | 6,2322 | 6,3637 | 6,2322 | 6,3054 |
| 05.07.2018 | 6,327 | 6,3343 | 6,1373 | 6,2029 |
| 08.07.2018 | 6,2175 | 6,3637 | 6,2175 | 6,2395 |
| 09.07.2018 | 6,1227 | 6,2834 | 6,0496 | 6,0496 |
| 10.07.2018 | 6,0203 | 6,0203 | 5,6697 | 5,6697 |
| 11.07.2018 | 5,7646 | 5,7646 | 5,5016 | 5,5965 |
| 12.07.2018 | 5,6331 | 5,6989 | 5,5308 | 5,5746 |
| 15.07.2018 | 5,6259 | 5,6769 | 5,5163 | 5,6184 |
| 16.07.2018 | 5,5088 | 5,7864 | 5,5088 | 5,7864 |
| 17.07.2018 | 5,7719 | 5,7938 | 5,6331 | 5,7061 |
| 18.07.2018 | 5,7353 | 5,7646 | 5,6477 | 5,7426 |
| 19.07.2018 | 5,7719 | 5,7719 | 5,6842 | 5,7353 |
| 22.07.2018 | 5,7719 | 5,8303 | 5,7061 | 5,7353 |
| 23.07.2018 | 5,7573 | 5,7573 | 5,5234 | 5,5308 |
| 24.07.2018 | 6,035 | 6,634 | 5,9108 | 6,634 |
| 25.07.2018 | 6,9774 | 7,6351 | 6,6779 | 7,1455 |
| 26.07.2018 | 7,2332 | 7,5107 | 6,9774 | 7,0359 |
| 29.07.2018 | 7,0211 | 7,1893 | 6,8678 | 6,9556 |
| 30.07.2018 | 6,9482 | 7,2112 | 6,8093 | 6,8167 |
| 31.07.2018 | 6,8606 | 7,0359 | 6,8167 | 6,8606 |
| 01.08.2018 | 6,7362 | 6,7362 | 6,5391 | 6,5682 |
| 02.08.2018 | 6,5757 | 6,7801 | 6,5757 | 6,6194 |
| 05.08.2018 | 6,6194 | 6,7583 | 6,5171 | 6,6194 |
| 06.08.2018 | 6,6559 | 6,8093 | 6,5975 | 6,7217 |
| 07.08.2018 | 6,7655 | 6,8606 | 6,6998 | 6,8239 |
| 08.08.2018 | 6,7801 | 6,7801 | 6,4954 | 6,5243 |
| 09.08.2018 | 6,444 | 6,5391 | 5,6259 | 6,0789 |
| 12.08.2018 | 6,0642 | 6,0642 | 5,6769 | 5,8597 |
| 13.08.2018 | 5,9911 | 6,4954 | 5,9911 | 6,159 |
| 14.08.2018 | 6,2834 | 6,3563 | 5,8961 | 5,9911 |
| 15.08.2018 | 6,0642 | 6,0642 | 5,8085 | 5,845 |
| 16.08.2018 | 5,7719 | 5,8085 | 5,5746 | 5,7719 |
| 19.08.2018 | 5,7499 | 5,9546 | 5,7353 | 5,9326 |
| 26.08.2018 | 5,918 | 5,9473 | 5,7791 | 5,8085 |
| 27.08.2018 | 5,8303 | 6,1227 | 5,8085 | 5,9983 |
| 28.08.2018 | 5,9764 | 6,0713 | 5,8888 | 5,9691 |
| 30.08.2018 | 5,9616 | 6,1737 | 5,8815 | 6,1299 |
| 02.09.2018 | 6,1299 | 6,298 | 6,1152 | 6,2541 |
| 03.09.2018 | 6,2688 | 6,2834 | 6,108 | 6,1227 |
| 04.09.2018 | 6,1227 | 6,1665 | 6,0276 | 6,1517 |
| 05.09.2018 | 6,1882 | 6,2029 | 6,013 | 6,0713 |
| 06.09.2018 | 6,0713 | 6,2104 | 6,035 | 6,0713 |
| 09.09.2018 | 6,0642 | 6,1443 | 5,9911 | 6,0276 |
| 10.09.2018 | 6,0276 | 6,0789 | 5,9326 | 5,9691 |
| 11.09.2018 | 5,9691 | 5,9983 | 5,8377 | 5,8669 |
| 12.09.2018 | 5,8888 | 5,9691 | 5,7573 | 5,9399 |
| 13.09.2018 | 5,9616 | 6,035 | 5,8961 | 5,9546 |
| 16.09.2018 | 5,9616 | 5,9837 | 5,8597 | 5,9108 |
| 17.09.2018 | 5,9035 | 5,9326 | 5,8523 | 5,8815 |
| 18.09.2018 | 5,9108 | 6,0861 | 5,9035 | 6,035 |
| 19.09.2018 | 6,0423 | 6,0713 | 5,9108 | 5,9546 |
| 20.09.2018 | 5,9764 | 6,0713 | 5,9035 | 5,9399 |
| 23.09.2018 | 5,9616 | 6,1152 | 5,9326 | 6,0861 |
| 24.09.2018 | 6,108 | 6,108 | 6,013 | 6,035 |
| 25.09.2018 | 6,0423 | 6,0496 | 5,9253 | 5,9911 |
| 26.09.2018 | 6,0276 | 6,0276 | 5,9108 | 5,9764 |
| 27.09.2018 | 5,9546 | 6,035 | 5,9326 | 5,9983 |
| 30.09.2018 | 6,0203 | 6,1517 | 6,0056 | 6,0203 |
| 01.10.2018 | 6,0203 | 6,0568 | 5,918 | 5,9691 |
| 02.10.2018 | 5,9399 | 5,9691 | 5,8597 | 5,8669 |
| 03.10.2018 | 5,8741 | 5,8741 | 5,56 | 5,5893 |
| 04.10.2018 | 5,5965 | 5,6184 | 5,4066 | 5,6038 |
| 07.10.2018 | 5,5965 | 5,655 | 5,5016 | 5,6477 |
| 08.10.2018 | 5,6477 | 5,7135 | 5,5163 | 5,5234 |
| 09.10.2018 | 5,5308 | 5,5526 | 5,4066 | 5,4358 |
| 10.10.2018 | 5,4285 | 5,4285 | 5,2898 | 5,319 |
| 11.10.2018 | 5,3335 | 5,4066 | 5,2384 | 5,4066 |
| 14.10.2018 | 5,4066 | 5,5163 | 5,4066 | 5,4797 |
| 15.10.2018 | 5,5016 | 5,5672 | 5,4578 | 5,4797 |
| 16.10.2018 | 5,5016 | 5,6038 | 5,4869 | 5,5308 |
| 17.10.2018 | 5,5308 | 5,6111 | 5,4358 | 5,4578 |
| 18.10.2018 | 5,4504 | 5,4797 | 5,3918 | 5,4139 |
| 21.10.2018 | 5,4432 | 5,5163 | 5,2313 | 5,2459 |
| 22.10.2018 | 5,2239 | 5,2313 | 5,0925 | 5,1729 |
| 23.10.2018 | 5,1875 | 5,2093 | 5,1143 | 5,129 |
| 24.10.2018 | 5,1143 | 5,1729 | 5,0778 | 5,1729 |
| 25.10.2018 | 5,1508 | 5,1875 | 5,0193 | 5,0485 |
| 29.10.2018 | 5,0485 | 5,0705 | 4,9024 | 4,9609 |
| 30.10.2018 | 5,0119 | 5,0266 | 4,8731 | 4,8878 |
| 31.10.2018 | 4,8805 | 4,9463 | 4,8513 | 4,9243 |
| 01.11.2018 | 4,9171 | 5,1143 | 4,9171 | 5,0851 |
| 04.11.2018 | 5,0997 | 5,1581 | 5,0266 | 5,1436 |
| 05.11.2018 | 5,2239 | 5,2384 | 5,1071 | 5,1143 |
| 06.11.2018 | 5,129 | 5,1875 | 5,1143 | 5,1508 |
| 07.11.2018 | 5,1581 | 5,1729 | 5,0193 | 5,0339 |
| 08.11.2018 | 5,0266 | 5,0778 | 4,9828 | 5,0485 |
| 11.11.2018 | 5,0558 | 5,0997 | 5,0485 | 5,0778 |
| 12.11.2018 | 5,1071 | 5,1581 | 5,0632 | 5,0925 |
| 13.11.2018 | 5,0997 | 5,1875 | 5,0705 | 5,1363 |
| 14.11.2018 | 5,1508 | 5,2384 | 5,1363 | 5,1875 |
| 15.11.2018 | 5,202 | 5,2677 | 5,1508 | 5,1875 |
| 18.11.2018 | 5,2167 | 5,2752 | 5,1654 | 5,1729 |
| 19.11.2018 | 5,1729 | 5,1875 | 4,9754 | 4,9901 |
| 20.11.2018 | 4,9975 | 5,0778 | 4,9901 | 5,0339 |
| 21.11.2018 | 5,0632 | 5,1071 | 5,0193 | 5,0705 |
| 22.11.2018 | 5,0705 | 5,5526 | 5,0558 | 5,2606 |
| 25.11.2018 | 5,319 | 5,319 | 5,1875 | 5,2606 |
| 26.11.2018 | 5,2532 | 5,3335 | 5,2093 | 5,2606 |
| 27.11.2018 | 5,2677 | 5,3554 | 5,2677 | 5,2898 |
| 28.11.2018 | 5,319 | 5,4139 | 5,2898 | 5,3262 |
| 29.11.2018 | 5,3335 | 5,3554 | 5,2898 | 5,319 |
| 02.12.2018 | 5,3554 | 5,3628 | 5,2824 | 5,2971 |
| 03.12.2018 | 5,2898 | 5,3262 | 5,1654 | 5,1729 |
| 04.12.2018 | 5,1654 | 5,1875 | 5,1436 | 5,1654 |
| 05.12.2018 | 5,1654 | 5,2093 | 5,1071 | 5,1436 |
| 06.12.2018 | 5,1508 | 5,2093 | 5,129 | 5,2093 |
| 09.12.2018 | 5,2093 | 5,2384 | 5,1363 | 5,1801 |
| 10.12.2018 | 5,1801 | 5,1946 | 5,129 | 5,129 |
| 11.12.2018 | 5,1436 | 5,1581 | 5,0705 | 5,0925 |
| 12.12.2018 | 5,1143 | 5,4797 | 5,1143 | 5,4725 |
| 13.12.2018 | 5,4797 | 5,5893 | 5,2677 | 5,3335 |
| 16.12.2018 | 5,3554 | 5,3628 | 5,1801 | 5,202 |
| 17.12.2018 | 5,1363 | 5,2384 | 5,1363 | 5,2384 |
| 18.12.2018 | 5,2606 | 5,2971 | 5,202 | 5,2606 |
| 19.12.2018 | 5,2606 | 5,3701 | 5,2093 | 5,3115 |
| 20.12.2018 | 5,3115 | 5,3335 | 5,2824 | 5,3115 |
| 23.12.2018 | 5,3262 | 5,3262 | 5,2313 | 5,2313 |
| 24.12.2018 | 5,2239 | 5,2752 | 5,1508 | 5,2384 |
| 25.12.2018 | 5,2384 | 5,2677 | 5,2239 | 5,2384 |
| 26.12.2018 | 5,2898 | 5,3043 | 5,2384 | 5,2606 |
| 27.12.2018 | 5,2677 | 5,2677 | 5,202 | 5,2313 |
| 30.12.2018 | 5,2313 | 5,2752 | 5,2093 | 5,2606 |