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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 12,6864
KAPANIŞ 12,6783
En Düşük
DÜŞÜK 5,6694
En Yüksek
YÜKSEK 27,3891
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2020 | 8,3315 | 8,4217 | 8,3232 | 8,3808 |
| 02.01.2020 | 8,3068 | 8,3725 | 8,0603 | 8,2163 |
| 05.01.2020 | 8,1012 | 8,1754 | 7,9452 | 7,9533 |
| 06.01.2020 | 8,011 | 8,2493 | 8,011 | 8,1095 |
| 07.01.2020 | 8,052 | 8,085 | 7,9206 | 8,052 |
| 08.01.2020 | 8,2575 | 8,5449 | 8,2081 | 8,4629 |
| 09.01.2020 | 8,5368 | 8,6929 | 8,4629 | 8,6765 |
| 12.01.2020 | 8,7012 | 8,8408 | 8,6436 | 8,6601 |
| 13.01.2020 | 8,7012 | 8,8572 | 8,6191 | 8,7012 |
| 14.01.2020 | 8,7012 | 9,0052 | 8,6026 | 8,9313 |
| 15.01.2020 | 8,964 | 9,0709 | 8,734 | 8,8244 |
| 16.01.2020 | 8,9148 | 8,9148 | 8,7176 | 8,849 |
| 19.01.2020 | 8,849 | 8,9969 | 8,8244 | 8,8244 |
| 20.01.2020 | 8,808 | 9,1859 | 8,808 | 9,1037 |
| 21.01.2020 | 9,1202 | 9,1695 | 8,9394 | 8,9559 |
| 22.01.2020 | 8,9148 | 9,112 | 8,8821 | 8,9148 |
| 23.01.2020 | 9,0381 | 9,2927 | 8,9559 | 9,1943 |
| 26.01.2020 | 9,1366 | 9,4242 | 9,0709 | 9,2435 |
| 27.01.2020 | 9,3256 | 9,4489 | 9,1531 | 9,3174 |
| 28.01.2020 | 9,3749 | 9,5064 | 9,1777 | 9,2023 |
| 29.01.2020 | 9,1859 | 9,1859 | 8,8738 | 9,0134 |
| 30.01.2020 | 9,0216 | 9,2106 | 9,0216 | 9,1366 |
| 02.02.2020 | 9,2106 | 9,7036 | 9,1285 | 9,5147 |
| 03.02.2020 | 9,6132 | 9,8268 | 9,5722 | 9,5802 |
| 04.02.2020 | 9,6132 | 9,6625 | 9,4159 | 9,4981 |
| 05.02.2020 | 9,5802 | 9,7281 | 9,4652 | 9,4652 |
| 06.02.2020 | 9,605 | 9,6625 | 9,2764 | 9,2764 |
| 09.02.2020 | 9,2764 | 9,9829 | 8,8326 | 9,4324 |
| 10.02.2020 | 9,4817 | 10,0486 | 9,4652 | 9,6213 |
| 11.02.2020 | 9,6625 | 9,753 | 9,5556 | 9,5802 |
| 12.02.2020 | 9,5722 | 9,7857 | 9,4571 | 9,7281 |
| 13.02.2020 | 9,7446 | 10,2376 | 9,7446 | 10,2376 |
| 16.02.2020 | 10,3198 | 10,6812 | 10,2623 | 10,4759 |
| 17.02.2020 | 10,4923 | 11,0675 | 10,369 | 10,591 |
| 18.02.2020 | 10,6812 | 10,7306 | 10,2705 | 10,4021 |
| 19.02.2020 | 10,4513 | 10,6567 | 9,7939 | 10,0075 |
| 20.02.2020 | 9,9501 | 10,3528 | 9,8022 | 10,2952 |
| 23.02.2020 | 10,2459 | 10,5991 | 10,0075 | 10,5991 |
| 24.02.2020 | 10,6485 | 10,6731 | 10,1718 | 10,254 |
| 25.02.2020 | 10,1472 | 10,3608 | 10,0651 | 10,1062 |
| 26.02.2020 | 10,0651 | 10,1225 | 9,4817 | 9,5228 |
| 27.02.2020 | 7,6248 | 10,1638 | 7,6248 | 9,8596 |
| 01.03.2020 | 9,7693 | 10,0486 | 9,4489 | 9,5556 |
| 02.03.2020 | 9,7612 | 9,9172 | 9,5641 | 9,7774 |
| 03.03.2020 | 9,7774 | 9,8761 | 9,4571 | 9,4899 |
| 04.03.2020 | 9,5392 | 9,6788 | 9,3256 | 9,4242 |
| 05.03.2020 | 9,3666 | 9,3666 | 8,9559 | 9,0381 |
| 08.03.2020 | 8,9148 | 8,9148 | 8,011 | 8,052 |
| 09.03.2020 | 8,3397 | 8,4217 | 7,4029 | 7,5509 |
| 10.03.2020 | 7,3948 | 9,0543 | 7,3126 | 9,0543 |
| 11.03.2020 | 9,0543 | 10,8621 | 7,4194 | 8,9559 |
| 12.03.2020 | 8,964 | 9,4078 | 8,0603 | 8,0603 |
| 15.03.2020 | 8,1754 | 8,4054 | 7,2552 | 7,2552 |
| 16.03.2020 | 6,7457 | 6,984 | 6,5321 | 6,5321 |
| 17.03.2020 | 6,2445 | 6,3514 | 5,9159 | 5,9321 |
| 18.03.2020 | 5,8255 | 6,2116 | 5,6694 | 5,8419 |
| 19.03.2020 | 6,039 | 6,4252 | 5,9568 | 6,4252 |
| 22.03.2020 | 6,4909 | 7,0661 | 6,4087 | 7,0661 |
| 23.03.2020 | 7,7234 | 7,7727 | 7,4358 | 7,7727 |
| 24.03.2020 | 8,1507 | 8,5449 | 7,7727 | 8,5286 |
| 25.03.2020 | 8,5616 | 9,3749 | 8,2163 | 9,3749 |
| 26.03.2020 | 9,4981 | 10,0734 | 9,0299 | 9,2844 |
| 29.03.2020 | 9,2844 | 9,6132 | 8,356 | 8,356 |
| 30.03.2020 | 8,2412 | 8,8654 | 7,5427 | 8,3232 |
| 31.03.2020 | 8,3232 | 8,4217 | 7,6741 | 7,6907 |
| 01.04.2020 | 7,7234 | 8,1342 | 7,6576 | 7,7891 |
| 02.04.2020 | 7,8878 | 7,9533 | 7,7151 | 7,7234 |
| 05.04.2020 | 7,9041 | 8,0767 | 7,8055 | 7,9617 |
| 06.04.2020 | 7,9781 | 8,085 | 7,7234 | 7,7562 |
| 07.04.2020 | 7,7727 | 7,929 | 7,6907 | 7,7727 |
| 08.04.2020 | 7,822 | 8,356 | 7,7645 | 8,1507 |
| 09.04.2020 | 8,2163 | 8,356 | 8,1425 | 8,2081 |
| 12.04.2020 | 8,2081 | 8,4217 | 8,2081 | 8,2822 |
| 13.04.2020 | 8,4513 | 8,4513 | 8,2356 | 8,2617 |
| 14.04.2020 | 8,2703 | 8,3047 | 7,8822 | 8,089 |
| 15.04.2020 | 8,1148 | 8,8912 | 8,1148 | 8,8912 |
| 16.04.2020 | 9,0549 | 9,0721 | 8,365 | 8,5805 |
| 19.04.2020 | 8,6669 | 8,6843 | 8,4599 | 8,5462 |
| 20.04.2020 | 8,5892 | 9,2446 | 8,5547 | 8,7703 |
| 21.04.2020 | 8,7703 | 8,9945 | 8,6064 | 8,7532 |
| 23.04.2020 | 8,8479 | 9,1929 | 8,7962 | 8,8565 |
| 26.04.2020 | 9,0291 | 9,3568 | 8,9256 | 9,0807 |
| 27.04.2020 | 9,1153 | 9,2791 | 8,8652 | 8,8825 |
| 28.04.2020 | 8,9256 | 9,0894 | 8,8393 | 8,8652 |
| 29.04.2020 | 8,9256 | 8,9342 | 8,4858 | 8,6237 |
| 03.05.2020 | 8,5547 | 8,7876 | 8,5204 | 8,5462 |
| 04.05.2020 | 8,5892 | 8,7014 | 8,5721 | 8,5805 |
| 05.05.2020 | 8,5979 | 8,6324 | 8,4426 | 8,5117 |
| 06.05.2020 | 8,5117 | 8,5634 | 8,3996 | 8,4168 |
| 07.05.2020 | 8,4254 | 8,4772 | 8,2875 | 8,2961 |
| 10.05.2020 | 8,5204 | 9,124 | 8,4685 | 9,124 |
| 11.05.2020 | 9,2101 | 10,0296 | 9,15 | 10,0296 |
| 12.05.2020 | 10,2105 | 11,0299 | 9,7017 | 11,0299 |
| 13.05.2020 | 11,0385 | 12,0819 | 9,9691 | 10,3484 |
| 14.05.2020 | 10,4434 | 10,84 | 10,0984 | 10,271 |
| 17.05.2020 | 10,7797 | 10,8229 | 10,4261 | 10,4693 |
| 19.05.2020 | 10,4779 | 10,6073 | 10,2192 | 10,3571 |
| 20.05.2020 | 10,3571 | 10,3917 | 10,1416 | 10,2192 |
| 21.05.2020 | 10,4261 | 11,2367 | 10,4175 | 10,6418 |
| 26.05.2020 | 10,9952 | 11,0557 | 10,6934 | 10,6934 |
| 27.05.2020 | 10,7366 | 10,7797 | 10,3313 | 10,5123 |
| 28.05.2020 | 10,4951 | 10,7452 | 10,4693 | 10,5986 |
| 31.05.2020 | 10,7021 | 10,7797 | 10,5297 | 10,5899 |
| 01.06.2020 | 10,5986 | 10,6762 | 10,5469 | 10,5641 |
| 02.06.2020 | 10,5813 | 10,9522 | 10,0898 | 10,8659 |
| 03.06.2020 | 10,8659 | 10,9522 | 10,6503 | 10,6934 |
| 04.06.2020 | 10,7538 | 10,7711 | 10,6244 | 10,6762 |
| 07.06.2020 | 10,6849 | 10,8142 | 10,6503 | 10,6677 |
| 08.06.2020 | 10,6762 | 10,9005 | 10,5641 | 10,8573 |
| 09.06.2020 | 10,9091 | 11,4007 | 10,9091 | 10,9608 |
| 10.06.2020 | 10,8659 | 11,5558 | 10,797 | 11,254 |
| 11.06.2020 | 11,2367 | 11,8749 | 11,1765 | 11,3919 |
| 14.06.2020 | 11,5558 | 11,7627 | 11,5127 | 11,6334 |
| 15.06.2020 | 11,6421 | 11,7627 | 11,5903 | 11,7112 |
| 16.06.2020 | 11,7627 | 12,4269 | 11,6853 | 12,0647 |
| 17.06.2020 | 12,1682 | 12,2371 | 11,5816 | 11,8145 |
| 18.06.2020 | 11,8576 | 11,9009 | 11,5299 | 11,5558 |
| 21.06.2020 | 11,5558 | 11,7283 | 11,4954 | 11,6162 |
| 22.06.2020 | 11,6594 | 12,7718 | 11,5816 | 12,7718 |
| 23.06.2020 | 13,3237 | 13,9274 | 12,4871 | 12,5563 |
| 24.06.2020 | 12,5563 | 12,7546 | 12,2457 | 12,4441 |
| 25.06.2020 | 12,6251 | 13,1081 | 12,375 | 12,8064 |
| 28.06.2020 | 12,8064 | 13,5221 | 12,7286 | 13,0478 |
| 29.06.2020 | 13,1425 | 13,3237 | 12,8408 | 12,8494 |
| 30.06.2020 | 12,8925 | 13,1081 | 12,8408 | 12,9702 |
| 01.07.2020 | 13,0219 | 13,3668 | 12,9443 | 13,2288 |
| 02.07.2020 | 13,3237 | 13,7377 | 13,0565 | 13,3582 |
| 05.07.2020 | 13,5221 | 13,8153 | 13,453 | 13,7807 |
| 06.07.2020 | 13,8498 | 14,1775 | 13,2375 | 13,5738 |
| 07.07.2020 | 13,6083 | 13,8584 | 13,2806 | 13,5393 |
| 08.07.2020 | 13,6083 | 13,6946 | 12,8408 | 12,8408 |
| 09.07.2020 | 12,8408 | 12,8494 | 12,2027 | 12,5735 |
| 12.07.2020 | 12,7546 | 13,1081 | 12,6684 | 13,0908 |
| 13.07.2020 | 13,1857 | 13,5393 | 12,7718 | 12,8408 |
| 15.07.2020 | 12,9528 | 13,548 | 12,8838 | 13,1685 |
| 16.07.2020 | 13,1944 | 13,2548 | 13,0133 | 13,0133 |
| 19.07.2020 | 13,0219 | 14,3068 | 12,9702 | 14,0136 |
| 20.07.2020 | 14,0395 | 14,1602 | 13,3237 | 13,3668 |
| 21.07.2020 | 13,4359 | 13,6946 | 13,0047 | 13,1425 |
| 22.07.2020 | 13,1685 | 13,4013 | 13,1425 | 13,1944 |
| 23.07.2020 | 13,1772 | 13,867 | 13,0908 | 13,3841 |
| 26.07.2020 | 13,4704 | 14,4017 | 13,4013 | 13,8842 |
| 27.07.2020 | 13,8756 | 13,9877 | 13,0995 | 13,1685 |
| 28.07.2020 | 13,548 | 13,798 | 12,9011 | 13,453 |
| 29.07.2020 | 13,5393 | 13,66 | 13,2806 | 13,3668 |
| 03.08.2020 | 13,4359 | 13,5651 | 12,3923 | 12,7631 |
| 04.08.2020 | 12,7631 | 13,1598 | 12,4182 | 12,9702 |
| 05.08.2020 | 12,9443 | 13,1598 | 12,0214 | 12,0301 |
| 06.08.2020 | 11,9871 | 12,1682 | 10,9522 | 12,056 |
| 09.08.2020 | 12,2457 | 12,9702 | 11,9955 | 12,7459 |
| 10.08.2020 | 12,7199 | 13,1857 | 12,6251 | 12,7977 |
| 11.08.2020 | 12,8752 | 12,8752 | 12,6079 | 12,6684 |
| 12.08.2020 | 12,677 | 13,1253 | 12,3234 | 12,5735 |
| 13.08.2020 | 12,5735 | 12,5821 | 12,1509 | 12,4182 |
| 16.08.2020 | 12,4182 | 12,4871 | 12,1682 | 12,2802 |
| 17.08.2020 | 12,2802 | 12,4441 | 12,1595 | 12,2889 |
| 18.08.2020 | 12,4441 | 12,539 | 12,2974 | 12,3666 |
| 19.08.2020 | 12,3666 | 12,5216 | 12,2889 | 12,401 |
| 20.08.2020 | 12,5044 | 12,5563 | 12,2802 | 12,375 |
| 23.08.2020 | 12,375 | 12,4871 | 12,2543 | 12,3149 |
| 24.08.2020 | 12,3234 | 12,6079 | 12,1337 | 12,2457 |
| 25.08.2020 | 12,2715 | 12,7805 | 12,1769 | 12,5044 |
| 26.08.2020 | 12,677 | 12,8667 | 12,5044 | 12,6338 |
| 27.08.2020 | 12,6079 | 13,134 | 12,5477 | 12,9702 |
| 30.08.2020 | 13,0133 | 13,453 | 12,9098 | 12,9873 |
| 31.08.2020 | 13,0219 | 13,5738 | 12,8752 | 13,2893 |
| 01.09.2020 | 13,2893 | 13,3753 | 12,8925 | 12,9356 |
| 02.09.2020 | 12,9356 | 13,065 | 12,815 | 12,8838 |
| 03.09.2020 | 12,9184 | 13,5393 | 12,8925 | 13,065 |
| 06.09.2020 | 13,1511 | 13,6427 | 13,134 | 13,3495 |
| 07.09.2020 | 13,3841 | 13,5738 | 13,1425 | 13,4704 |
| 08.09.2020 | 13,5221 | 13,798 | 13,3841 | 13,4272 |
| 09.09.2020 | 13,4359 | 13,5393 | 13,2806 | 13,3237 |
| 10.09.2020 | 13,3841 | 13,8498 | 13,3753 | 13,5824 |
| 13.09.2020 | 13,6513 | 14,0568 | 13,6342 | 13,9274 |
| 14.09.2020 | 13,9706 | 15,316 | 13,9274 | 15,0053 |
| 15.09.2020 | 15,0224 | 15,8505 | 14,8328 | 15,566 |
| 16.09.2020 | 15,609 | 16,8077 | 15,6004 | 16,6352 |
| 17.09.2020 | 16,9801 | 17,0319 | 16,1868 | 16,5145 |
| 20.09.2020 | 16,5145 | 17,2475 | 16,4023 | 16,6611 |
| 21.09.2020 | 16,6957 | 16,8853 | 16,5749 | 16,7129 |
| 22.09.2020 | 16,7732 | 16,8422 | 16,0747 | 16,3852 |
| 23.09.2020 | 16,411 | 16,7474 | 16,2989 | 16,5403 |
| 24.09.2020 | 16,6611 | 17,4718 | 15,8333 | 15,9367 |
| 27.09.2020 | 16,0919 | 16,3076 | 15,747 | 16,3076 |
| 28.09.2020 | 16,411 | 16,7129 | 16,1782 | 16,2644 |
| 29.09.2020 | 16,4455 | 17,8857 | 16,342 | 17,8857 |
| 30.09.2020 | 17,903 | 18,4031 | 17,5407 | 17,7476 |
| 01.10.2020 | 17,696 | 18,1962 | 17,6787 | 17,7305 |
| 04.10.2020 | 17,8167 | 18,0409 | 17,239 | 17,3337 |
| 05.10.2020 | 17,4199 | 17,6442 | 17,2475 | 17,4373 |
| 06.10.2020 | 17,4373 | 17,8857 | 17,4199 | 17,7305 |
| 07.10.2020 | 17,834 | 18,0581 | 17,6614 | 17,6614 |
| 08.10.2020 | 17,7822 | 18,0581 | 17,489 | 17,489 |
| 11.10.2020 | 17,5407 | 17,8857 | 17,4546 | 17,7476 |
| 12.10.2020 | 17,7476 | 18,1444 | 17,696 | 17,7133 |
| 13.10.2020 | 17,8857 | 18,3514 | 17,7476 | 17,7993 |
| 14.10.2020 | 17,8684 | 18,5583 | 17,1958 | 17,213 |
| 15.10.2020 | 17,2475 | 17,2993 | 16,8337 | 16,8337 |
| 18.10.2020 | 16,9888 | 17,2993 | 16,9371 | 16,9457 |
| 19.10.2020 | 17,006 | 17,1527 | 16,8853 | 16,8853 |
| 20.10.2020 | 16,963 | 17,006 | 16,618 | 16,618 |
| 21.10.2020 | 16,6438 | 16,868 | 16,3678 | 16,411 |
| 22.10.2020 | 16,411 | 16,6524 | 16,2214 | 16,4715 |
| 25.10.2020 | 16,5059 | 17,282 | 15,652 | 15,652 |
| 26.10.2020 | 15,652 | 16,0316 | 15,3503 | 15,4968 |
| 27.10.2020 | 15,9539 | 16,6352 | 15,928 | 16,3852 |
| 29.10.2020 | 16,1868 | 16,1868 | 14,9967 | 15,2726 |
| 01.11.2020 | 15,514 | 16,4715 | 15,3761 | 16,0402 |
| 02.11.2020 | 16,2989 | 16,4628 | 15,4881 | 15,8419 |
| 03.11.2020 | 15,8505 | 16,2126 | 15,7816 | 16,135 |
| 04.11.2020 | 16,3937 | 16,7129 | 16,1782 | 16,3248 |
| 05.11.2020 | 16,3852 | 16,9888 | 16,3334 | 16,9888 |
| 08.11.2020 | 17,1613 | 17,4199 | 16,3076 | 16,4282 |
| 09.11.2020 | 16,437 | 16,5059 | 16,1955 | 16,2214 |
| 10.11.2020 | 16,2299 | 16,5749 | 16,2299 | 16,2644 |
| 11.11.2020 | 16,2731 | 16,3852 | 15,8419 | 15,9539 |
| 12.11.2020 | 16,0402 | 16,2299 | 16,0229 | 16,1522 |
| 15.11.2020 | 16,1608 | 16,7559 | 16,1092 | 16,3678 |
| 16.11.2020 | 16,411 | 16,9112 | 16,411 | 16,5576 |
| 17.11.2020 | 16,6524 | 16,7129 | 16,3678 | 16,411 |
| 18.11.2020 | 16,411 | 16,5749 | 16,2386 | 16,342 |
| 19.11.2020 | 16,342 | 16,7559 | 16,2902 | 16,6611 |
| 22.11.2020 | 16,7215 | 17,0837 | 16,6783 | 16,8853 |
| 23.11.2020 | 17,0923 | 17,282 | 16,6697 | 16,8164 |
| 24.11.2020 | 16,9371 | 18,4892 | 16,8422 | 17,903 |
| 25.11.2020 | 18,0064 | 18,2996 | 17,4546 | 17,5924 |
| 26.11.2020 | 17,7305 | 18,1962 | 17,5234 | 18,11 |
| 29.11.2020 | 18,11 | 18,748 | 18,0409 | 18,11 |
| 30.11.2020 | 18,0754 | 18,2651 | 17,5924 | 17,6787 |
| 01.12.2020 | 17,765 | 17,9373 | 17,2475 | 17,4546 |
| 02.12.2020 | 17,4199 | 17,5924 | 17,282 | 17,5234 |
| 03.12.2020 | 17,6787 | 17,765 | 17,3337 | 17,3855 |
| 06.12.2020 | 17,5924 | 17,696 | 17,351 | 17,3683 |
| 07.12.2020 | 17,4373 | 17,6097 | 17,3683 | 17,4718 |
| 08.12.2020 | 17,5578 | 19,2138 | 17,489 | 17,903 |
| 09.12.2020 | 17,972 | 18,2822 | 17,5578 | 18,2133 |
| 10.12.2020 | 18,3687 | 18,748 | 18,1789 | 18,3859 |
| 13.12.2020 | 18,5929 | 18,7308 | 18,3859 | 18,5411 |
| 14.12.2020 | 18,5411 | 19,0413 | 18,317 | 18,6273 |
| 15.12.2020 | 18,7135 | 19,6967 | 18,6101 | 18,7998 |
| 16.12.2020 | 18,8516 | 19,0069 | 18,5583 | 18,5583 |
| 17.12.2020 | 18,5411 | 20,0071 | 18,5066 | 19,7484 |
| 20.12.2020 | 19,6794 | 20,0933 | 19,1447 | 19,3689 |
| 21.12.2020 | 19,507 | 20,7832 | 19,4725 | 20,3004 |
| 22.12.2020 | 20,421 | 22,3182 | 20,421 | 22,3182 |
| 23.12.2020 | 23,7154 | 24,5432 | 23,1635 | 24,5432 |
| 24.12.2020 | 26,3887 | 26,9923 | 22,4563 | 23,3531 |
| 27.12.2020 | 23,4912 | 25,6816 | 23,4394 | 25,6816 |
| 28.12.2020 | 27,1649 | 27,3891 | 24,0948 | 24,2154 |
| 29.12.2020 | 24,4397 | 24,7503 | 23,5946 | 23,8878 |
| 30.12.2020 | 23,8878 | 25,4056 | 23,1807 | 23,9223 |