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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,9556
KAPANIŞ 5,9535
En Düşük
DÜŞÜK 4,708
En Yüksek
YÜKSEK 8,6436
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2019 | 5,2606 | 5,4139 | 5,2167 | 5,2313 |
| 02.01.2019 | 5,2239 | 5,2459 | 5,1363 | 5,1436 |
| 03.01.2019 | 5,1654 | 5,2677 | 5,1436 | 5,2313 |
| 06.01.2019 | 5,2606 | 5,4725 | 5,2384 | 5,3993 |
| 07.01.2019 | 5,3993 | 5,4649 | 5,3262 | 5,3628 |
| 08.01.2019 | 5,3701 | 5,4432 | 5,3262 | 5,3335 |
| 09.01.2019 | 5,3335 | 5,3847 | 5,3335 | 5,3407 |
| 10.01.2019 | 5,348 | 5,6184 | 5,348 | 5,4725 |
| 13.01.2019 | 5,4797 | 5,5526 | 5,3993 | 5,4869 |
| 14.01.2019 | 5,538 | 5,56 | 5,4432 | 5,4649 |
| 15.01.2019 | 5,4797 | 5,4942 | 5,4066 | 5,4578 |
| 16.01.2019 | 5,4578 | 5,6842 | 5,4578 | 5,5819 |
| 17.01.2019 | 5,6038 | 5,6624 | 5,5893 | 5,6111 |
| 20.01.2019 | 5,6331 | 5,8085 | 5,5965 | 5,6989 |
| 21.01.2019 | 5,6915 | 5,7426 | 5,6769 | 5,7208 |
| 22.01.2019 | 5,728 | 5,8377 | 5,6915 | 5,728 |
| 23.01.2019 | 5,7353 | 5,8669 | 5,7061 | 5,728 |
| 24.01.2019 | 5,7499 | 5,7791 | 5,7135 | 5,7353 |
| 27.01.2019 | 5,728 | 5,7864 | 5,7135 | 5,7208 |
| 28.01.2019 | 5,7499 | 5,8377 | 5,6697 | 5,7938 |
| 29.01.2019 | 5,7938 | 5,8741 | 5,7791 | 5,8597 |
| 30.01.2019 | 5,8741 | 6,0056 | 5,8523 | 5,8815 |
| 31.01.2019 | 5,845 | 5,8961 | 5,7864 | 5,845 |
| 03.02.2019 | 5,8961 | 5,8961 | 5,8011 | 5,8158 |
| 04.02.2019 | 5,8085 | 5,8597 | 5,7719 | 5,8158 |
| 05.02.2019 | 5,8741 | 5,9326 | 5,7719 | 5,8961 |
| 06.02.2019 | 5,9108 | 5,9108 | 5,8011 | 5,8231 |
| 07.02.2019 | 5,8377 | 5,8961 | 5,8231 | 5,8961 |
| 10.02.2019 | 5,8961 | 5,9473 | 5,8741 | 5,9399 |
| 11.02.2019 | 5,9399 | 6,0642 | 5,918 | 5,9326 |
| 12.02.2019 | 5,9546 | 6,0056 | 5,8961 | 5,9399 |
| 13.02.2019 | 5,9399 | 5,9546 | 5,7573 | 5,8815 |
| 14.02.2019 | 5,8961 | 6,0056 | 5,8158 | 5,9546 |
| 17.02.2019 | 5,9911 | 5,9911 | 5,8085 | 5,8815 |
| 18.02.2019 | 5,845 | 5,9983 | 5,8303 | 5,9546 |
| 19.02.2019 | 5,9546 | 6,0276 | 5,9326 | 5,9983 |
| 20.02.2019 | 6,0276 | 6,0276 | 5,9837 | 6,013 |
| 21.02.2019 | 6,013 | 6,0789 | 6,013 | 6,0203 |
| 24.02.2019 | 6,0203 | 6,0713 | 6,0203 | 6,035 |
| 25.02.2019 | 6,035 | 6,0642 | 5,9326 | 6,0056 |
| 26.02.2019 | 6,0642 | 6,0642 | 5,9546 | 5,9546 |
| 27.02.2019 | 5,9473 | 5,9911 | 5,9035 | 5,918 |
| 28.02.2019 | 5,8377 | 5,8815 | 5,8085 | 5,8377 |
| 03.03.2019 | 5,8377 | 5,9108 | 5,8303 | 5,9108 |
| 04.03.2019 | 5,918 | 5,918 | 5,8303 | 5,8377 |
| 05.03.2019 | 5,845 | 5,8815 | 5,7864 | 5,7864 |
| 06.03.2019 | 5,7864 | 5,8303 | 5,6331 | 5,6331 |
| 07.03.2019 | 5,6842 | 5,728 | 5,5893 | 5,6184 |
| 10.03.2019 | 5,728 | 5,845 | 5,6404 | 5,6404 |
| 11.03.2019 | 5,6769 | 5,7061 | 5,655 | 5,7061 |
| 12.03.2019 | 5,655 | 6,32 | 5,655 | 6,108 |
| 13.03.2019 | 6,1737 | 6,181 | 6,0203 | 6,108 |
| 14.03.2019 | 6,108 | 6,2541 | 6,0713 | 6,108 |
| 17.03.2019 | 6,2104 | 6,2395 | 6,0203 | 6,0423 |
| 18.03.2019 | 6,0423 | 6,1665 | 6,013 | 6,1152 |
| 19.03.2019 | 6,1227 | 6,2029 | 6,0568 | 6,1007 |
| 20.03.2019 | 6,1152 | 6,2395 | 6,0789 | 6,1517 |
| 21.03.2019 | 6,181 | 6,1882 | 5,7938 | 5,845 |
| 24.03.2019 | 5,8303 | 5,8377 | 5,6331 | 5,7353 |
| 25.03.2019 | 5,7719 | 5,8011 | 5,6477 | 5,6915 |
| 26.03.2019 | 5,6989 | 5,7719 | 5,3628 | 5,3918 |
| 27.03.2019 | 5,3918 | 5,5746 | 5,319 | 5,4139 |
| 28.03.2019 | 5,421 | 5,5016 | 5,3918 | 5,5016 |
| 31.03.2019 | 5,5016 | 5,56 | 5,4066 | 5,5234 |
| 01.04.2019 | 5,5016 | 5,538 | 5,421 | 5,4725 |
| 02.04.2019 | 5,4869 | 5,6038 | 5,4649 | 5,4797 |
| 03.04.2019 | 5,5088 | 5,5965 | 5,4797 | 5,5965 |
| 04.04.2019 | 5,5893 | 5,6331 | 5,4649 | 5,6259 |
| 07.04.2019 | 5,6259 | 5,6259 | 5,5016 | 5,538 |
| 08.04.2019 | 5,5526 | 5,5965 | 5,5234 | 5,5234 |
| 09.04.2019 | 5,5234 | 5,5454 | 5,4942 | 5,5308 |
| 10.04.2019 | 5,5308 | 5,5454 | 5,4649 | 5,4649 |
| 11.04.2019 | 5,4649 | 5,6404 | 4,9828 | 5,4942 |
| 14.04.2019 | 5,4725 | 5,4797 | 5,4358 | 5,4578 |
| 15.04.2019 | 5,4942 | 5,5454 | 5,4432 | 5,5016 |
| 16.04.2019 | 5,5163 | 5,5454 | 5,4797 | 5,538 |
| 17.04.2019 | 5,5526 | 5,5526 | 5,4578 | 5,4942 |
| 18.04.2019 | 5,5088 | 5,5672 | 5,4869 | 5,5308 |
| 21.04.2019 | 5,5454 | 5,6404 | 5,4942 | 5,5893 |
| 23.04.2019 | 5,5893 | 5,6697 | 5,5819 | 5,5893 |
| 24.04.2019 | 5,5672 | 5,6111 | 5,4066 | 5,4432 |
| 25.04.2019 | 5,4649 | 5,5016 | 5,3993 | 5,5016 |
| 28.04.2019 | 5,421 | 5,5454 | 5,421 | 5,5163 |
| 29.04.2019 | 5,5163 | 5,5454 | 5,4797 | 5,5163 |
| 01.05.2019 | 5,3918 | 5,4578 | 5,2606 | 5,3335 |
| 02.05.2019 | 5,3335 | 5,3628 | 5,2824 | 5,3407 |
| 05.05.2019 | 5,2606 | 5,2971 | 5,2313 | 5,2384 |
| 06.05.2019 | 5,2167 | 5,2167 | 5,1071 | 5,1215 |
| 07.05.2019 | 5,1363 | 5,1654 | 5,0925 | 5,1071 |
| 08.05.2019 | 5,1436 | 5,1436 | 5,0119 | 5,0266 |
| 09.05.2019 | 5,0632 | 5,1071 | 5,0119 | 5,0778 |
| 12.05.2019 | 5,1143 | 5,1143 | 4,9609 | 5,0048 |
| 13.05.2019 | 5,0413 | 5,0778 | 5,0048 | 5,0705 |
| 14.05.2019 | 5,0778 | 5,0778 | 5,0048 | 5,0339 |
| 15.05.2019 | 5,2167 | 5,3043 | 5,0558 | 5,0558 |
| 16.05.2019 | 5,0413 | 5,0925 | 5,0048 | 5,0778 |
| 19.05.2019 | 5,0925 | 5,0997 | 5,0048 | 5,0048 |
| 20.05.2019 | 5,0266 | 5,0266 | 4,8952 | 4,9463 |
| 21.05.2019 | 4,9791 | 4,9791 | 4,8229 | 4,8396 |
| 22.05.2019 | 4,8229 | 4,8229 | 4,708 | 4,7162 |
| 23.05.2019 | 4,7572 | 4,8065 | 4,7245 | 4,8065 |
| 26.05.2019 | 4,8478 | 4,8478 | 4,7409 | 4,7655 |
| 27.05.2019 | 4,7903 | 4,8065 | 4,7655 | 4,7737 |
| 28.05.2019 | 4,7655 | 4,8396 | 4,7162 | 4,7655 |
| 29.05.2019 | 4,7655 | 4,9216 | 4,7655 | 4,8065 |
| 30.05.2019 | 4,8478 | 4,8478 | 4,782 | 4,8065 |
| 02.06.2019 | 4,8065 | 4,8396 | 4,7903 | 4,8229 |
| 06.06.2019 | 4,8148 | 4,9134 | 4,8148 | 4,8887 |
| 09.06.2019 | 4,9052 | 4,9298 | 4,8642 | 4,9298 |
| 10.06.2019 | 4,9463 | 4,9791 | 4,8396 | 4,8642 |
| 11.06.2019 | 4,8805 | 4,9627 | 4,8478 | 4,8724 |
| 12.06.2019 | 4,9052 | 4,9052 | 4,7903 | 4,8478 |
| 13.06.2019 | 4,8478 | 4,8478 | 4,782 | 4,782 |
| 16.06.2019 | 4,8065 | 4,8478 | 4,782 | 4,8229 |
| 17.06.2019 | 4,8396 | 4,8724 | 4,8065 | 4,8478 |
| 18.06.2019 | 4,8642 | 4,9052 | 4,8313 | 4,8313 |
| 19.06.2019 | 4,8642 | 4,9052 | 4,8478 | 4,8557 |
| 20.06.2019 | 4,8478 | 5,0118 | 4,8313 | 4,8724 |
| 23.06.2019 | 4,9298 | 4,9546 | 4,8805 | 4,8887 |
| 24.06.2019 | 4,8887 | 4,9216 | 4,8478 | 4,8971 |
| 25.06.2019 | 4,8971 | 4,9134 | 4,8724 | 4,8805 |
| 26.06.2019 | 4,8971 | 4,9791 | 4,8887 | 4,9463 |
| 27.06.2019 | 4,9463 | 5,0202 | 4,9463 | 4,9791 |
| 30.06.2019 | 4,9956 | 5,0694 | 4,9956 | 5,0367 |
| 01.07.2019 | 5,0531 | 5,1762 | 5,0531 | 5,1187 |
| 02.07.2019 | 5,0694 | 5,1107 | 5,0202 | 5,0285 |
| 03.07.2019 | 5,0531 | 5,086 | 5,0202 | 5,0367 |
| 04.07.2019 | 5,045 | 5,1187 | 5,0202 | 5,045 |
| 07.07.2019 | 4,9463 | 5,0367 | 4,9463 | 5,0038 |
| 08.07.2019 | 5,0038 | 5,0038 | 4,9298 | 4,9298 |
| 09.07.2019 | 4,9298 | 5,0118 | 4,8805 | 4,9546 |
| 10.07.2019 | 4,9874 | 5,0038 | 4,9463 | 4,9956 |
| 11.07.2019 | 5,0118 | 5,0285 | 4,8724 | 4,9134 |
| 15.07.2019 | 4,9298 | 4,9546 | 4,8229 | 4,9052 |
| 16.07.2019 | 4,9463 | 4,9956 | 4,9216 | 4,9709 |
| 17.07.2019 | 4,9709 | 5,086 | 4,9627 | 5,0367 |
| 18.07.2019 | 5,0531 | 5,0942 | 5,0202 | 5,0613 |
| 21.07.2019 | 5,0694 | 5,086 | 5,0285 | 5,045 |
| 22.07.2019 | 5,0531 | 5,086 | 5,0118 | 5,0694 |
| 23.07.2019 | 5,0694 | 5,0694 | 5,0118 | 5,045 |
| 24.07.2019 | 5,0531 | 5,0777 | 5,0118 | 5,045 |
| 25.07.2019 | 5,0531 | 5,1187 | 5,0202 | 5,1025 |
| 28.07.2019 | 5,1599 | 5,2009 | 5,1353 | 5,1517 |
| 29.07.2019 | 5,1681 | 5,1681 | 5,0777 | 5,1025 |
| 30.07.2019 | 5,1025 | 5,1353 | 4,8724 | 5,0694 |
| 31.07.2019 | 5,0694 | 5,0942 | 5,0367 | 5,0531 |
| 01.08.2019 | 5,0531 | 5,0694 | 5,0285 | 5,0367 |
| 04.08.2019 | 5,0613 | 5,0613 | 4,9956 | 5,0202 |
| 05.08.2019 | 5,0202 | 5,0531 | 5,0118 | 5,0285 |
| 06.08.2019 | 5,045 | 5,0613 | 4,9627 | 4,9956 |
| 07.08.2019 | 5,0367 | 5,0613 | 4,9791 | 5,0118 |
| 08.08.2019 | 5,0531 | 5,086 | 5,0038 | 5,0531 |
| 14.08.2019 | 5,045 | 5,045 | 4,9463 | 5,0118 |
| 15.08.2019 | 5,0118 | 5,0531 | 4,9709 | 5,0202 |
| 18.08.2019 | 5,0285 | 5,0613 | 4,9956 | 5,0118 |
| 19.08.2019 | 5,0285 | 5,0613 | 5,0038 | 5,0367 |
| 20.08.2019 | 5,0367 | 5,0531 | 5,0038 | 5,0038 |
| 21.08.2019 | 5,0038 | 5,0202 | 4,9709 | 5,0118 |
| 22.08.2019 | 5,0202 | 5,1353 | 5,0118 | 5,1025 |
| 25.08.2019 | 5,1107 | 5,2421 | 5,1025 | 5,2339 |
| 26.08.2019 | 5,2584 | 5,3407 | 5,2257 | 5,3161 |
| 27.08.2019 | 5,3161 | 5,3899 | 5,2257 | 5,3161 |
| 28.08.2019 | 5,3077 | 5,4229 | 5,2584 | 5,3161 |
| 01.09.2019 | 5,4229 | 5,4229 | 5,3077 | 5,3407 |
| 02.09.2019 | 5,4064 | 5,4064 | 5,2832 | 5,3161 |
| 03.09.2019 | 5,3407 | 5,4146 | 5,3242 | 5,4146 |
| 04.09.2019 | 5,4393 | 5,8666 | 5,4311 | 5,7432 |
| 05.09.2019 | 5,7514 | 5,7597 | 5,5214 | 5,6529 |
| 08.09.2019 | 5,7432 | 5,7514 | 5,5625 | 5,5954 |
| 09.09.2019 | 5,6118 | 5,6857 | 5,6118 | 5,6201 |
| 10.09.2019 | 5,6364 | 5,9405 | 5,6364 | 5,8255 |
| 11.09.2019 | 5,85 | 5,9321 | 5,8255 | 5,8336 |
| 12.09.2019 | 5,8089 | 6,0637 | 5,8089 | 6,0226 |
| 15.09.2019 | 6,0061 | 6,1623 | 5,9897 | 5,998 |
| 16.09.2019 | 5,998 | 6,0308 | 5,8993 | 5,9487 |
| 17.09.2019 | 5,9734 | 6,0719 | 5,924 | 6,0226 |
| 18.09.2019 | 6,039 | 6,2445 | 5,9568 | 6,1049 |
| 19.09.2019 | 6,2034 | 6,2198 | 6,0308 | 6,0967 |
| 22.09.2019 | 6,1293 | 7,0002 | 6,1129 | 6,3102 |
| 23.09.2019 | 6,3514 | 6,606 | 6,2445 | 6,3595 |
| 24.09.2019 | 6,3514 | 6,5812 | 6,3514 | 6,565 |
| 25.09.2019 | 6,6388 | 6,7868 | 6,3923 | 6,7457 |
| 26.09.2019 | 6,7374 | 6,9017 | 6,7045 | 6,7457 |
| 29.09.2019 | 6,7868 | 6,8608 | 6,7128 | 6,7128 |
| 30.09.2019 | 6,7292 | 6,7786 | 6,5812 | 6,6143 |
| 01.10.2019 | 6,6224 | 6,8114 | 6,6143 | 6,7045 |
| 02.10.2019 | 6,7128 | 6,9593 | 6,6553 | 6,7457 |
| 03.10.2019 | 6,7703 | 7,0824 | 6,762 | 7,0002 |
| 06.10.2019 | 7,0087 | 7,0499 | 6,8032 | 6,8195 |
| 07.10.2019 | 6,7949 | 6,7949 | 6,5403 | 6,7045 |
| 08.10.2019 | 6,6881 | 6,7703 | 6,4827 | 6,5321 |
| 09.10.2019 | 6,5403 | 6,5895 | 6,4252 | 6,5895 |
| 10.10.2019 | 6,5895 | 6,6964 | 6,565 | 6,6224 |
| 13.10.2019 | 6,5485 | 6,5567 | 5,9568 | 6,2198 |
| 14.10.2019 | 6,2527 | 6,4087 | 6,1951 | 6,4005 |
| 15.10.2019 | 6,2445 | 6,3678 | 6,1951 | 6,228 |
| 16.10.2019 | 6,2116 | 6,3678 | 6,2116 | 6,3514 |
| 17.10.2019 | 6,6306 | 6,7457 | 6,5321 | 6,7292 |
| 20.10.2019 | 6,7457 | 6,9429 | 6,6553 | 6,8195 |
| 21.10.2019 | 6,8195 | 6,9017 | 6,7949 | 6,8195 |
| 22.10.2019 | 6,8689 | 6,9593 | 6,8525 | 6,9182 |
| 23.10.2019 | 6,9757 | 7,2632 | 6,9429 | 7,14 |
| 24.10.2019 | 7,14 | 7,1729 | 7,0499 | 7,0499 |
| 27.10.2019 | 7,0331 | 7,0991 | 6,9675 | 7,0087 |
| 29.10.2019 | 6,9429 | 6,9922 | 6,8195 | 6,91 |
| 30.10.2019 | 6,8361 | 6,8361 | 6,5321 | 6,6388 |
| 31.10.2019 | 6,6553 | 6,7457 | 6,5895 | 6,7457 |
| 03.11.2019 | 6,8195 | 6,9017 | 6,7128 | 6,7786 |
| 04.11.2019 | 6,8114 | 6,8195 | 6,7457 | 6,7539 |
| 05.11.2019 | 6,7457 | 7,4029 | 6,7457 | 7,0824 |
| 06.11.2019 | 7,0907 | 7,3045 | 7,0907 | 7,3045 |
| 07.11.2019 | 7,3126 | 7,5591 | 7,2304 | 7,4358 |
| 10.11.2019 | 7,3702 | 7,5016 | 7,2221 | 7,2221 |
| 11.11.2019 | 7,2304 | 7,2962 | 7,1811 | 7,1894 |
| 12.11.2019 | 7,2221 | 7,2552 | 7,0991 | 7,1811 |
| 13.11.2019 | 7,1811 | 7,2632 | 7,1565 | 7,1811 |
| 14.11.2019 | 7,2304 | 7,3537 | 7,2139 | 7,2221 |
| 17.11.2019 | 7,2387 | 7,8055 | 7,2304 | 7,518 |
| 18.11.2019 | 7,6001 | 7,7234 | 7,247 | 7,5591 |
| 19.11.2019 | 7,5591 | 7,7234 | 7,4605 | 7,5016 |
| 20.11.2019 | 7,5016 | 8,052 | 7,4111 | 7,822 |
| 21.11.2019 | 7,8467 | 7,8548 | 7,6576 | 7,7151 |
| 24.11.2019 | 7,7481 | 7,781 | 7,5673 | 7,5673 |
| 25.11.2019 | 7,6248 | 7,6659 | 7,5509 | 7,633 |
| 26.11.2019 | 7,6659 | 7,8714 | 7,633 | 7,6741 |
| 27.11.2019 | 7,7234 | 7,8714 | 7,7234 | 7,7727 |
| 28.11.2019 | 7,8467 | 7,9699 | 7,7645 | 7,863 |
| 01.12.2019 | 7,9041 | 7,9699 | 7,8796 | 7,9041 |
| 02.12.2019 | 7,8878 | 8,085 | 7,8878 | 7,929 |
| 03.12.2019 | 7,9699 | 7,9781 | 7,9206 | 7,9372 |
| 04.12.2019 | 7,9533 | 8,2328 | 7,9533 | 8,1095 |
| 05.12.2019 | 8,1342 | 8,2493 | 8,0685 | 8,1754 |
| 08.12.2019 | 8,2575 | 8,3315 | 8,2412 | 8,2575 |
| 09.12.2019 | 8,2985 | 8,3315 | 8,0932 | 8,1671 |
| 10.12.2019 | 8,1835 | 8,3149 | 8,1095 | 8,1918 |
| 11.12.2019 | 8,2163 | 8,2575 | 8,1588 | 8,2163 |
| 12.12.2019 | 8,2575 | 8,5039 | 8,1835 | 8,2575 |
| 15.12.2019 | 8,2822 | 8,5449 | 8,2822 | 8,3315 |
| 16.12.2019 | 8,3808 | 8,4136 | 8,126 | 8,1918 |
| 17.12.2019 | 8,2081 | 8,2081 | 8,0439 | 8,1178 |
| 18.12.2019 | 8,1588 | 8,2081 | 8,1012 | 8,1425 |
| 19.12.2019 | 8,1754 | 8,3068 | 8,1588 | 8,2328 |
| 22.12.2019 | 8,2328 | 8,4136 | 8,2081 | 8,3478 |
| 23.12.2019 | 8,3808 | 8,5779 | 8,3808 | 8,3971 |
| 24.12.2019 | 8,4465 | 8,4875 | 8,356 | 8,389 |
| 25.12.2019 | 8,4217 | 8,6436 | 8,356 | 8,4136 |
| 26.12.2019 | 8,4217 | 8,4546 | 8,2985 | 8,3068 |
| 29.12.2019 | 8,356 | 8,4136 | 8,3149 | 8,3315 |
| 30.12.2019 | 8,3315 | 8,3643 | 8,2904 | 8,3068 |