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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 37,9019
KAPANIŞ 37,891
En Düşük
DÜŞÜK 23,8015
En Yüksek
YÜKSEK 56,0545
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2021 | 24,1466 | 26,3025 | 23,8015 | 25,5264 |
| 04.01.2021 | 25,3537 | 25,9574 | 24,7329 | 25,0607 |
| 05.01.2021 | 25,1987 | 27,5616 | 25,1642 | 27,3719 |
| 06.01.2021 | 27,4063 | 30,0971 | 26,6302 | 30,0971 |
| 07.01.2021 | 30,0971 | 31,563 | 28,6826 | 29,9073 |
| 10.01.2021 | 29,9245 | 32,615 | 29,4932 | 31,5802 |
| 11.01.2021 | 32,2528 | 33,0463 | 31,1489 | 31,1664 |
| 12.01.2021 | 31,4768 | 31,8045 | 30,4936 | 30,873 |
| 13.01.2021 | 31,0972 | 31,218 | 29,9589 | 30,1486 |
| 14.01.2021 | 29,9762 | 31,2525 | 29,6484 | 30,7869 |
| 17.01.2021 | 31,0111 | 33,8569 | 30,873 | 33,8569 |
| 18.01.2021 | 34,0639 | 34,5122 | 32,615 | 32,6841 |
| 19.01.2021 | 32,6841 | 33,6843 | 32,1493 | 33,0981 |
| 20.01.2021 | 33,2532 | 34,2191 | 32,9427 | 32,9427 |
| 21.01.2021 | 33,029 | 33,3395 | 32,0977 | 32,3564 |
| 24.01.2021 | 32,8738 | 33,9432 | 32,6841 | 32,7014 |
| 25.01.2021 | 32,7703 | 32,8566 | 32,1493 | 32,1667 |
| 26.01.2021 | 32,3736 | 32,6841 | 28,9585 | 29,0621 |
| 27.01.2021 | 28,4584 | 30,304 | 27,251 | 30,0796 |
| 28.01.2021 | 29,6658 | 30,873 | 29,0793 | 29,7003 |
| 31.01.2021 | 29,8037 | 30,5109 | 29,2172 | 29,9762 |
| 01.02.2021 | 30,166 | 32,8738 | 30,166 | 32,5634 |
| 02.02.2021 | 32,6495 | 33,1843 | 32,0459 | 32,546 |
| 03.02.2021 | 32,6495 | 35,7886 | 32,4944 | 35,7886 |
| 04.02.2021 | 36,2197 | 38,5137 | 34,426 | 35,3919 |
| 07.02.2021 | 35,9094 | 38,9276 | 35,5472 | 37,6858 |
| 08.02.2021 | 37,8584 | 38,0135 | 36,0473 | 36,6681 |
| 09.02.2021 | 37,0821 | 39,2382 | 36,789 | 37,9445 |
| 10.02.2021 | 37,9445 | 38,9448 | 37,5133 | 38,1171 |
| 11.02.2021 | 38,1515 | 39,5314 | 37,4444 | 39,2898 |
| 14.02.2021 | 39,6521 | 43,1187 | 39,6521 | 42,9464 |
| 15.02.2021 | 43,5499 | 47,215 | 41,394 | 47,215 |
| 16.02.2021 | 49,026 | 51,915 | 48,983 | 51,915 |
| 17.02.2021 | 54,1572 | 56,0545 | 49,4573 | 52,3463 |
| 18.02.2021 | 52,605 | 54,3297 | 49,8454 | 49,8454 |
| 21.02.2021 | 49,8023 | 53,1223 | 47,8619 | 50,8802 |
| 22.02.2021 | 51,4838 | 52,5186 | 47,2581 | 47,9913 |
| 23.02.2021 | 47,0426 | 49,8023 | 44,9729 | 45,4472 |
| 24.02.2021 | 48,2932 | 48,4656 | 42,4634 | 45,706 |
| 25.02.2021 | 43,162 | 46,6115 | 43,1187 | 45,4042 |
| 28.02.2021 | 46,1371 | 49,9316 | 46,0078 | 49,9316 |
| 01.03.2021 | 48,7674 | 50,1041 | 47,4307 | 49,5868 |
| 02.03.2021 | 49,2417 | 49,5434 | 45,706 | 46,4821 |
| 03.03.2021 | 46,5252 | 46,5252 | 44,2399 | 44,7573 |
| 04.03.2021 | 43,8951 | 47,4307 | 43,5499 | 45,9647 |
| 07.03.2021 | 46,3959 | 47,4307 | 44,8435 | 45,016 |
| 08.03.2021 | 45,0592 | 47,4739 | 44,2831 | 45,9215 |
| 09.03.2021 | 46,7407 | 47,517 | 46,0078 | 46,6546 |
| 10.03.2021 | 47,3014 | 47,7325 | 46,3096 | 47,6031 |
| 11.03.2021 | 46,1371 | 48,9399 | 46,1371 | 48,5518 |
| 14.03.2021 | 48,7243 | 52,1738 | 48,7243 | 51,6995 |
| 15.03.2021 | 51,7425 | 52,303 | 49,5868 | 51,5702 |
| 16.03.2021 | 51,6564 | 51,6564 | 48,2932 | 48,2932 |
| 17.03.2021 | 48,5518 | 49,1122 | 45,1023 | 46,0509 |
| 18.03.2021 | 46,2233 | 47,6031 | 44,4554 | 46,9563 |
| 21.03.2021 | 43,2051 | 45,016 | 42,2736 | 42,2736 |
| 22.03.2021 | 39,6692 | 46,4821 | 38,048 | 45,706 |
| 23.03.2021 | 46,094 | 48,2932 | 44,8867 | 47,3444 |
| 24.03.2021 | 47,6031 | 48,5518 | 45,706 | 45,706 |
| 25.03.2021 | 46,2664 | 47,4307 | 43,8087 | 45,4472 |
| 28.03.2021 | 45,1023 | 46,2233 | 43,8518 | 44,1968 |
| 29.03.2021 | 44,2831 | 45,1023 | 43,4207 | 43,7224 |
| 30.03.2021 | 43,9811 | 44,9298 | 43,2913 | 43,6794 |
| 31.03.2021 | 43,9381 | 44,7573 | 43,6794 | 44,4123 |
| 01.04.2021 | 44,6711 | 44,7573 | 43,3775 | 43,7224 |
| 04.04.2021 | 43,9381 | 44,3262 | 42,7567 | 42,8946 |
| 05.04.2021 | 42,9291 | 43,3775 | 40,9628 | 41,4802 |
| 06.04.2021 | 41,5148 | 41,5838 | 39,928 | 40,4455 |
| 07.04.2021 | 40,5661 | 44,4554 | 40,5661 | 44,4554 |
| 08.04.2021 | 45,1885 | 46,0078 | 41,394 | 44,8435 |
| 11.04.2021 | 45,0592 | 45,1454 | 41,8253 | 41,8253 |
| 12.04.2021 | 41,9116 | 43,5069 | 40,2729 | 41,4285 |
| 13.04.2021 | 42,1702 | 42,6875 | 41,1181 | 41,8596 |
| 14.04.2021 | 41,9459 | 42,1529 | 39,9453 | 40,1349 |
| 15.04.2021 | 40,7731 | 42,6531 | 39,9453 | 40,066 |
| 18.04.2021 | 40,4455 | 41,2733 | 38,048 | 38,048 |
| 19.04.2021 | 38,0825 | 38,5137 | 35,3574 | 36,651 |
| 20.04.2021 | 36,651 | 37,5133 | 33,4774 | 34,4778 |
| 21.04.2021 | 34,4778 | 36,5648 | 33,1153 | 35,323 |
| 25.04.2021 | 35,323 | 36,3406 | 34,3743 | 34,5467 |
| 26.04.2021 | 34,7537 | 36,5303 | 34,7365 | 36,1335 |
| 27.04.2021 | 36,7734 | 36,7734 | 34,6406 | 34,8539 |
| 28.04.2021 | 35,014 | 38,2843 | 35,014 | 36,8801 |
| 29.04.2021 | 36,8801 | 37,4667 | 36,0804 | 36,9157 |
| 02.05.2021 | 37,3245 | 40,5948 | 37,2711 | 40,2572 |
| 03.05.2021 | 40,115 | 40,577 | 38,231 | 38,5686 |
| 04.05.2021 | 38,8353 | 41,3592 | 38,7287 | 40,2928 |
| 05.05.2021 | 40,3105 | 40,7369 | 39,2796 | 39,3685 |
| 06.05.2021 | 39,8128 | 39,9372 | 38,2488 | 38,6931 |
| 09.05.2021 | 38,9774 | 41,5901 | 38,8707 | 39,9905 |
| 10.05.2021 | 39,3685 | 40,1328 | 38,2665 | 38,4797 |
| 11.05.2021 | 38,3731 | 38,6398 | 37,8577 | 37,8577 |
| 16.05.2021 | 37,8932 | 39,0308 | 37,8222 | 37,8932 |
| 17.05.2021 | 38,4087 | 39,0129 | 38,0354 | 38,0709 |
| 19.05.2021 | 37,7865 | 38,4974 | 37,7333 | 37,9289 |
| 20.05.2021 | 38,1598 | 38,5509 | 37,7333 | 37,7688 |
| 23.05.2021 | 37,8755 | 37,9821 | 36,578 | 36,6136 |
| 24.05.2021 | 36,8268 | 37,4489 | 34,3208 | 34,7473 |
| 25.05.2021 | 35,4406 | 35,796 | 33,7875 | 34,6585 |
| 26.05.2021 | 34,9428 | 36,2937 | 34,8895 | 34,9962 |
| 27.05.2021 | 35,1028 | 35,1916 | 33,4854 | 33,7698 |
| 30.05.2021 | 33,8587 | 34,303 | 33,3787 | 33,8587 |
| 31.05.2021 | 34,072 | 34,6941 | 33,5743 | 34,0897 |
| 01.06.2021 | 33,7698 | 36,0625 | 33,5743 | 34,4629 |
| 02.06.2021 | 34,4629 | 35,1384 | 33,6098 | 33,9653 |
| 03.06.2021 | 34,072 | 35,3516 | 33,7698 | 34,8184 |
| 06.06.2021 | 35,1028 | 35,1916 | 34,0897 | 34,1963 |
| 07.06.2021 | 34,3919 | 36,7556 | 34,3208 | 35,5472 |
| 08.06.2021 | 35,6004 | 37,8932 | 35,3872 | 37,4134 |
| 09.06.2021 | 37,6089 | 38,9597 | 36,969 | 37,0401 |
| 10.06.2021 | 37,2889 | 37,7865 | 36,5247 | 36,7913 |
| 13.06.2021 | 36,9512 | 37,3778 | 35,636 | 35,8494 |
| 14.06.2021 | 35,8138 | 35,9737 | 34,7473 | 34,9784 |
| 15.06.2021 | 35,4228 | 36,7913 | 35,2805 | 36,3469 |
| 16.06.2021 | 35,7248 | 36,578 | 35,0318 | 35,1028 |
| 17.06.2021 | 35,3872 | 35,8138 | 34,143 | 34,3919 |
| 20.06.2021 | 34,3564 | 34,3564 | 33,361 | 34,1963 |
| 21.06.2021 | 34,5696 | 35,085 | 34,0363 | 34,2674 |
| 22.06.2021 | 34,5875 | 35,085 | 34,3208 | 34,5163 |
| 23.06.2021 | 34,534 | 34,9073 | 34,4629 | 34,8007 |
| 24.06.2021 | 34,8361 | 35,2628 | 34,374 | 34,4274 |
| 27.06.2021 | 34,4985 | 34,6229 | 32,7745 | 32,7745 |
| 28.06.2021 | 32,739 | 32,739 | 31,5837 | 32,4011 |
| 29.06.2021 | 32,5434 | 33,8053 | 32,1701 | 32,7033 |
| 30.06.2021 | 32,8634 | 35,9737 | 32,7922 | 35,1916 |
| 01.07.2021 | 34,8184 | 35,1384 | 34,2141 | 34,4807 |
| 04.07.2021 | 34,6052 | 37,5024 | 34,6052 | 35,9026 |
| 05.07.2021 | 36,0804 | 37,3068 | 35,405 | 35,5294 |
| 06.07.2021 | 35,636 | 35,796 | 34,6585 | 34,8539 |
| 07.07.2021 | 34,8539 | 35,1384 | 33,8587 | 34,1252 |
| 08.07.2021 | 34,3919 | 35,014 | 33,8942 | 34,0008 |
| 11.07.2021 | 34,2853 | 34,3564 | 32,5612 | 32,5612 |
| 12.07.2021 | 32,5257 | 33,0411 | 32,0812 | 32,7212 |
| 13.07.2021 | 32,7212 | 33,6632 | 32,7212 | 33,4142 |
| 15.07.2021 | 33,6454 | 34,1787 | 33,2544 | 33,8587 |
| 18.07.2021 | 33,752 | 33,752 | 33,1478 | 33,3433 |
| 25.07.2021 | 33,4499 | 34,0363 | 33,4142 | 33,592 |
| 26.07.2021 | 33,592 | 33,752 | 32,8099 | 33,0944 |
| 27.07.2021 | 33,0944 | 34,4451 | 33,0944 | 34,0542 |
| 28.07.2021 | 34,4274 | 34,8184 | 34,2141 | 34,3919 |
| 29.07.2021 | 34,3919 | 34,8717 | 34,1787 | 34,7296 |
| 01.08.2021 | 34,8007 | 36,5247 | 34,6941 | 35,2983 |
| 02.08.2021 | 35,3516 | 35,8316 | 35,1916 | 35,405 |
| 03.08.2021 | 35,6004 | 36,5247 | 35,4938 | 36,0625 |
| 04.08.2021 | 36,0804 | 37,0579 | 35,5649 | 36,809 |
| 05.08.2021 | 36,9157 | 37,3778 | 36,3825 | 36,4892 |
| 08.08.2021 | 36,7913 | 38,1776 | 36,7556 | 37,3778 |
| 09.08.2021 | 37,6621 | 37,8755 | 35,9914 | 36,8801 |
| 10.08.2021 | 37,1468 | 38,1598 | 36,6669 | 37,6089 |
| 11.08.2021 | 37,9289 | 38,0709 | 37,0757 | 37,1468 |
| 12.08.2021 | 37,2889 | 38,3554 | 36,4713 | 36,6314 |
| 15.08.2021 | 36,7025 | 39,1019 | 36,6669 | 37,0047 |
| 16.08.2021 | 37,1822 | 40,6837 | 37,0757 | 39,7238 |
| 17.08.2021 | 39,6884 | 40,2572 | 38,4797 | 38,6576 |
| 18.08.2021 | 38,622 | 38,9774 | 37,6089 | 37,6621 |
| 19.08.2021 | 37,8222 | 38,0354 | 37,2178 | 37,4667 |
| 22.08.2021 | 37,6266 | 38,231 | 37,591 | 37,9289 |
| 23.08.2021 | 38,1421 | 38,4087 | 37,84 | 37,9643 |
| 24.08.2021 | 37,9821 | 38,1243 | 37,3245 | 37,4134 |
| 25.08.2021 | 37,5024 | 37,591 | 36,7913 | 36,8445 |
| 26.08.2021 | 36,969 | 37,9998 | 36,578 | 37,9998 |
| 30.08.2021 | 38,0887 | 40,0972 | 38,0887 | 39,4573 |
| 31.08.2021 | 39,4573 | 40,3993 | 39,0664 | 39,8128 |
| 01.09.2021 | 39,955 | 40,026 | 39,3685 | 39,6351 |
| 02.09.2021 | 39,6351 | 40,2216 | 38,7819 | 38,9241 |
| 05.09.2021 | 39,0129 | 39,4752 | 38,6576 | 39,1907 |
| 06.09.2021 | 39,2263 | 39,8661 | 39,1197 | 39,1374 |
| 07.09.2021 | 39,1552 | 39,3329 | 37,5733 | 37,6089 |
| 08.09.2021 | 37,5733 | 38,1243 | 37,4312 | 37,7333 |
| 09.09.2021 | 37,8755 | 38,302 | 37,3778 | 37,4667 |
| 12.09.2021 | 37,6444 | 37,7333 | 37,0047 | 37,1113 |
| 13.09.2021 | 37,2001 | 37,3068 | 36,3825 | 36,4357 |
| 14.09.2021 | 36,3646 | 36,6314 | 35,9558 | 36,0269 |
| 15.09.2021 | 36,3469 | 36,5959 | 35,3695 | 35,5472 |
| 16.09.2021 | 35,6004 | 35,8316 | 35,1206 | 35,2805 |
| 19.09.2021 | 35,1028 | 35,1561 | 33,5388 | 33,7698 |
| 20.09.2021 | 34,1075 | 34,2674 | 33,3254 | 33,3254 |
| 21.09.2021 | 33,592 | 34,303 | 33,0232 | 33,7875 |
| 22.09.2021 | 33,8587 | 34,0897 | 33,3254 | 33,8053 |
| 23.09.2021 | 33,7342 | 33,8053 | 33,1478 | 33,5566 |
| 26.09.2021 | 33,7698 | 34,1252 | 33,4499 | 33,5388 |
| 27.09.2021 | 33,6098 | 33,681 | 32,4368 | 32,4723 |
| 28.09.2021 | 32,6323 | 33,4677 | 32,5967 | 33,2367 |
| 29.09.2021 | 33,2367 | 33,432 | 32,9345 | 33,201 |
| 30.09.2021 | 32,8811 | 33,0944 | 32,8456 | 33,0411 |
| 03.10.2021 | 33,1478 | 33,4142 | 32,5434 | 32,5434 |
| 04.10.2021 | 32,6145 | 32,9877 | 32,4011 | 32,6501 |
| 05.10.2021 | 32,6856 | 32,7212 | 31,5481 | 31,6902 |
| 06.10.2021 | 31,9747 | 32,2413 | 31,9392 | 32,2057 |
| 07.10.2021 | 32,2057 | 32,6501 | 31,9924 | 32,419 |
| 10.10.2021 | 32,5434 | 33,0589 | 32,5434 | 32,97 |
| 11.10.2021 | 32,8634 | 33,0054 | 32,0812 | 32,2768 |
| 12.10.2021 | 32,2768 | 32,7033 | 31,5659 | 31,7969 |
| 13.10.2021 | 31,7258 | 32,1346 | 31,4771 | 31,8503 |
| 14.10.2021 | 31,8503 | 32,0812 | 31,1749 | 31,2992 |
| 17.10.2021 | 31,3348 | 31,4059 | 30,9082 | 31,1039 |
| 18.10.2021 | 31,2636 | 31,4415 | 31,2281 | 31,4237 |
| 19.10.2021 | 31,4237 | 32,419 | 31,4059 | 31,637 |
| 20.10.2021 | 31,637 | 31,708 | 30,926 | 31,5837 |
| 21.10.2021 | 31,6192 | 32,3657 | 31,5659 | 32,3657 |
| 24.10.2021 | 32,348 | 32,7922 | 31,9924 | 32,3124 |
| 25.10.2021 | 32,419 | 33,2722 | 32,419 | 33,0944 |
| 26.10.2021 | 33,201 | 33,592 | 32,8456 | 33,2544 |
| 27.10.2021 | 33,2899 | 33,432 | 33,0411 | 33,3787 |
| 31.10.2021 | 33,432 | 34,0008 | 33,432 | 33,7698 |
| 01.11.2021 | 33,8053 | 33,823 | 33,0054 | 33,3077 |
| 02.11.2021 | 33,3965 | 33,4677 | 31,7436 | 32,739 |
| 03.11.2021 | 32,9877 | 33,8587 | 32,9877 | 33,4142 |
| 04.11.2021 | 33,5032 | 33,6987 | 33,2544 | 33,4142 |
| 07.11.2021 | 33,5032 | 34,1075 | 33,4677 | 33,823 |
| 08.11.2021 | 33,8765 | 34,2674 | 33,6098 | 33,6987 |
| 09.11.2021 | 33,6987 | 33,8053 | 33,1121 | 33,4499 |
| 10.11.2021 | 33,3965 | 33,5209 | 32,6145 | 32,6501 |
| 11.11.2021 | 32,7745 | 34,4985 | 32,7745 | 33,9653 |
| 14.11.2021 | 34,1075 | 35,3161 | 34,0542 | 35,014 |
| 15.11.2021 | 35,014 | 36,7913 | 34,8717 | 35,6893 |
| 16.11.2021 | 35,7427 | 37,2356 | 35,3695 | 36,8801 |
| 17.11.2021 | 37,2533 | 37,6266 | 35,5826 | 36,4357 |
| 18.11.2021 | 36,8623 | 38,8353 | 36,8623 | 38,462 |
| 21.11.2021 | 38,6576 | 40,1505 | 38,3731 | 39,7062 |
| 22.11.2021 | 39,7417 | 39,9905 | 37,8045 | 38,7642 |
| 23.11.2021 | 38,8885 | 42,4789 | 38,8885 | 42,1056 |
| 24.11.2021 | 42,1056 | 42,6566 | 41,5724 | 42,2123 |
| 25.11.2021 | 42,0523 | 43,2076 | 41,4835 | 42,2834 |
| 28.11.2021 | 42,3365 | 44,4161 | 42,3365 | 43,4564 |
| 29.11.2021 | 43,4564 | 44,3628 | 42,0701 | 42,3722 |
| 30.11.2021 | 42,6033 | 43,4032 | 42,0523 | 42,6566 |
| 01.12.2021 | 42,8165 | 43,0832 | 42,4432 | 42,8343 |
| 02.12.2021 | 42,9409 | 44,1318 | 42,7453 | 43,8652 |
| 05.12.2021 | 43,9895 | 46,0336 | 43,0654 | 44,8782 |
| 06.12.2021 | 45,3671 | 45,7224 | 44,3451 | 44,8338 |
| 07.12.2021 | 45,1893 | 45,9892 | 43,8652 | 44,8782 |
| 08.12.2021 | 45,3671 | 45,4116 | 44,1673 | 44,1673 |
| 09.12.2021 | 44,1673 | 44,5672 | 42,7631 | 43,6696 |
| 12.12.2021 | 44,0784 | 46,0336 | 43,8119 | 45,9447 |
| 13.12.2021 | 46,2113 | 47,6331 | 45,4559 | 47,0999 |
| 14.12.2021 | 47,0999 | 47,4555 | 45,2338 | 45,678 |
| 15.12.2021 | 46,1668 | 50,2104 | 45,8558 | 50,2104 |
| 16.12.2021 | 50,5214 | 54,2982 | 45,1893 | 45,1893 |
| 19.12.2021 | 44,0073 | 47,3666 | 40,8615 | 44,114 |
| 20.12.2021 | 45,9002 | 47,3666 | 42,2834 | 43,9895 |
| 21.12.2021 | 42,8698 | 45,2338 | 42,5144 | 43,9717 |
| 22.12.2021 | 45,2338 | 45,2338 | 40,7903 | 42,9765 |
| 23.12.2021 | 43,1897 | 44,6117 | 42,7631 | 44,5228 |
| 26.12.2021 | 44,5672 | 48,9663 | 44,3451 | 48,9663 |
| 27.12.2021 | 47,722 | 48,8329 | 45,1004 | 45,4116 |
| 28.12.2021 | 45,1448 | 46,389 | 43,9895 | 45,9447 |
| 29.12.2021 | 46,0336 | 46,4334 | 44,2563 | 46,2558 |
| 30.12.2021 | 46,389 | 46,6112 | 44,9227 | 45,7669 |