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
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 65,555
KAPANIŞ 65,7465
En Düşük
DÜŞÜK 34,1608
En Yüksek
YÜKSEK 169,3892
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 45,5892 | 45,8558 | 44,7449 | 44,8782 |
| 03.01.2022 | 45,1004 | 46,3445 | 44,6117 | 45,3226 |
| 04.01.2022 | 45,3226 | 45,5892 | 44,6117 | 45,0116 |
| 05.01.2022 | 44,7006 | 45,0116 | 43,9895 | 44,2563 |
| 06.01.2022 | 43,9363 | 45,1004 | 43,9363 | 45,056 |
| 09.01.2022 | 45,056 | 45,9892 | 44,5672 | 45,3226 |
| 10.01.2022 | 45,3671 | 45,7669 | 44,0784 | 44,114 |
| 11.01.2022 | 44,1318 | 44,1851 | 43,0121 | 43,4564 |
| 12.01.2022 | 43,4564 | 44,3628 | 43,0476 | 43,5807 |
| 13.01.2022 | 43,5807 | 43,883 | 42,8165 | 43,1541 |
| 16.01.2022 | 43,101 | 44,2563 | 43,0654 | 43,5452 |
| 17.01.2022 | 43,5452 | 43,6696 | 41,3947 | 41,3947 |
| 18.01.2022 | 41,3947 | 42,2656 | 39,9195 | 41,8035 |
| 19.01.2022 | 41,8212 | 43,723 | 41,8035 | 42,7631 |
| 20.01.2022 | 42,8343 | 43,3497 | 41,8389 | 42,3543 |
| 23.01.2022 | 42,3011 | 42,6388 | 39,8661 | 39,955 |
| 24.01.2022 | 40,0794 | 41,6791 | 39,6528 | 40,2749 |
| 25.01.2022 | 40,577 | 42,1234 | 40,2572 | 41,8567 |
| 26.01.2022 | 41,4302 | 44,3273 | 41,3235 | 44,2207 |
| 27.01.2022 | 45,3226 | 45,4116 | 43,2608 | 44,4338 |
| 30.01.2022 | 45,4116 | 45,4116 | 44,2563 | 44,9672 |
| 31.01.2022 | 45,056 | 45,7669 | 44,7449 | 45,3671 |
| 01.02.2022 | 45,7224 | 45,7224 | 44,3983 | 45,1004 |
| 02.02.2022 | 45,1004 | 45,2338 | 43,7052 | 43,7585 |
| 03.02.2022 | 43,9717 | 44,2563 | 43,0121 | 43,4387 |
| 06.02.2022 | 43,5275 | 44,2918 | 42,2478 | 44,2918 |
| 07.02.2022 | 44,3806 | 45,0116 | 43,9008 | 44,7894 |
| 08.02.2022 | 44,8782 | 45,1004 | 44,3451 | 44,7894 |
| 09.02.2022 | 44,7894 | 44,8338 | 44,0962 | 44,5672 |
| 10.02.2022 | 44,3983 | 44,5228 | 43,5807 | 44,3628 |
| 13.02.2022 | 43,9895 | 43,9895 | 42,2123 | 42,2834 |
| 14.02.2022 | 42,4789 | 43,3497 | 41,9989 | 42,3365 |
| 15.02.2022 | 42,6388 | 43,1364 | 42,3011 | 42,7453 |
| 16.02.2022 | 42,8343 | 43,8119 | 41,8746 | 41,8923 |
| 17.02.2022 | 42,3011 | 42,4967 | 40,8081 | 41,0392 |
| 20.02.2022 | 41,0392 | 41,4302 | 40,1861 | 40,3637 |
| 21.02.2022 | 39,3506 | 40,666 | 38,6576 | 39,4573 |
| 22.02.2022 | 40,3281 | 40,3993 | 38,3554 | 38,462 |
| 23.02.2022 | 34,6229 | 36,5603 | 34,6229 | 34,6229 |
| 24.02.2022 | 34,7118 | 37,7156 | 34,1608 | 37,36 |
| 27.02.2022 | 37,2001 | 37,9466 | 35,9558 | 36,1692 |
| 28.02.2022 | 36,4357 | 37,3068 | 36,1692 | 36,2048 |
| 01.03.2022 | 36,2759 | 36,8801 | 35,8494 | 36,3469 |
| 02.03.2022 | 36,5603 | 37,3068 | 36,4536 | 37,2178 |
| 03.03.2022 | 37,2356 | 37,9289 | 36,7913 | 37,4667 |
| 06.03.2022 | 37,4134 | 37,4312 | 36,0269 | 36,9868 |
| 07.03.2022 | 36,7913 | 37,4489 | 35,3695 | 37,0757 |
| 08.03.2022 | 37,3245 | 37,8755 | 37,2533 | 37,6799 |
| 09.03.2022 | 37,7688 | 38,4974 | 37,3245 | 38,1243 |
| 10.03.2022 | 38,1243 | 39,0664 | 37,8932 | 39,0486 |
| 13.03.2022 | 39,3685 | 40,5238 | 39,1374 | 40,4704 |
| 14.03.2022 | 40,6482 | 42,0879 | 39,8484 | 42,0879 |
| 15.03.2022 | 42,0879 | 42,8343 | 41,768 | 42,7276 |
| 16.03.2022 | 42,8343 | 44,4161 | 42,23 | 42,9409 |
| 17.03.2022 | 42,9587 | 43,2253 | 41,7502 | 42,1056 |
| 20.03.2022 | 42,2123 | 42,4432 | 41,3414 | 41,768 |
| 21.03.2022 | 41,768 | 41,9455 | 40,9148 | 41,5368 |
| 22.03.2022 | 41,6791 | 43,0654 | 41,2347 | 41,8567 |
| 23.03.2022 | 41,8212 | 42,7453 | 41,5546 | 42,7453 |
| 24.03.2022 | 42,781 | 43,723 | 42,3365 | 43,2786 |
| 27.03.2022 | 43,332 | 44,8782 | 43,332 | 44,6562 |
| 28.03.2022 | 44,9227 | 45,4559 | 44,0962 | 44,7894 |
| 29.03.2022 | 44,7894 | 45,4116 | 44,3983 | 44,7894 |
| 30.03.2022 | 44,8782 | 45,056 | 43,9541 | 44,2207 |
| 31.03.2022 | 44,2918 | 44,4783 | 43,8475 | 44,0606 |
| 03.04.2022 | 44,4338 | 44,6562 | 43,7941 | 44,2918 |
| 04.04.2022 | 44,2918 | 45,056 | 44,2029 | 44,4783 |
| 05.04.2022 | 44,4783 | 44,7006 | 43,3497 | 43,7585 |
| 06.04.2022 | 43,7763 | 44,3273 | 43,6163 | 44,0962 |
| 07.04.2022 | 44,1496 | 45,3226 | 44,0251 | 44,4783 |
| 10.04.2022 | 44,7449 | 45,8558 | 44,4783 | 45,3671 |
| 11.04.2022 | 45,5003 | 45,5448 | 44,2918 | 44,7894 |
| 12.04.2022 | 45,0116 | 45,1448 | 42,852 | 43,3497 |
| 13.04.2022 | 43,6874 | 43,9008 | 43,2431 | 43,6163 |
| 14.04.2022 | 43,723 | 43,8652 | 42,9765 | 43,2608 |
| 17.04.2022 | 43,2608 | 44,8782 | 43,2253 | 44,5228 |
| 18.04.2022 | 44,6117 | 44,6562 | 43,3142 | 43,6874 |
| 19.04.2022 | 43,7941 | 43,9895 | 43,3497 | 43,6518 |
| 20.04.2022 | 43,6874 | 44,114 | 43,5629 | 43,723 |
| 21.04.2022 | 43,3853 | 44,0251 | 41,5013 | 41,6079 |
| 24.04.2022 | 41,6079 | 41,6079 | 39,9905 | 41,2525 |
| 25.04.2022 | 41,3592 | 42,2123 | 39,7417 | 39,9195 |
| 26.04.2022 | 40,1861 | 40,2572 | 38,9241 | 39,2619 |
| 27.04.2022 | 39,3506 | 40,4882 | 39,2263 | 39,3329 |
| 28.04.2022 | 39,6707 | 41,0392 | 39,4396 | 40,8792 |
| 04.05.2022 | 40,9682 | 41,8746 | 40,9326 | 41,2347 |
| 05.05.2022 | 41,2347 | 41,377 | 40,4527 | 40,9504 |
| 08.05.2022 | 40,9682 | 41,4302 | 40,5238 | 40,666 |
| 09.05.2022 | 40,8792 | 43,2965 | 40,8792 | 42,7098 |
| 10.05.2022 | 42,6566 | 43,1364 | 40,5238 | 40,8081 |
| 11.05.2022 | 40,7548 | 40,7548 | 38,5331 | 38,9241 |
| 12.05.2022 | 39,1552 | 40,3105 | 39,1374 | 40,3105 |
| 15.05.2022 | 40,3105 | 40,6482 | 39,6172 | 39,6884 |
| 16.05.2022 | 39,7238 | 40,2749 | 39,4752 | 39,9372 |
| 17.05.2022 | 39,9905 | 40,506 | 39,5462 | 39,6707 |
| 19.05.2022 | 39,7238 | 40,2572 | 39,2085 | 39,2796 |
| 22.05.2022 | 39,2973 | 39,8128 | 38,8707 | 38,9774 |
| 23.05.2022 | 39,1019 | 39,6172 | 38,6041 | 39,5285 |
| 24.05.2022 | 39,5285 | 39,955 | 39,315 | 39,6707 |
| 25.05.2022 | 40,0241 | 40,6681 | 39,6192 | 40,4474 |
| 26.05.2022 | 40,5761 | 41,0545 | 39,5457 | 39,564 |
| 29.05.2022 | 39,7481 | 40,9258 | 39,7481 | 40,3553 |
| 30.05.2022 | 40,3553 | 41,6618 | 40,2082 | 41,5883 |
| 31.05.2022 | 41,6618 | 42,6003 | 40,9442 | 42,6003 |
| 01.06.2022 | 42,8027 | 42,8027 | 41,4042 | 42,3795 |
| 02.06.2022 | 42,7476 | 42,7476 | 41,901 | 41,9379 |
| 05.06.2022 | 42,0299 | 42,5451 | 41,9379 | 42,0851 |
| 06.06.2022 | 42,2691 | 43,1709 | 41,5698 | 42,3795 |
| 07.06.2022 | 42,3795 | 43,7964 | 41,0179 | 41,3123 |
| 08.06.2022 | 41,4226 | 42,1035 | 40,5761 | 41,8642 |
| 09.06.2022 | 41,3123 | 42,2323 | 40,4841 | 40,521 |
| 12.06.2022 | 40,4657 | 41,6066 | 38,552 | 40,4841 |
| 13.06.2022 | 40,8521 | 41,3123 | 40,2266 | 40,7234 |
| 14.06.2022 | 41,0179 | 41,0179 | 40,2266 | 40,3369 |
| 15.06.2022 | 40,4841 | 40,6497 | 38,736 | 38,7912 |
| 16.06.2022 | 39,1039 | 40,0608 | 38,828 | 39,6192 |
| 19.06.2022 | 39,7481 | 40,6497 | 39,7481 | 40,5761 |
| 20.06.2022 | 40,6497 | 43,6308 | 40,5761 | 42,9685 |
| 21.06.2022 | 43,0603 | 44,551 | 43,0603 | 44,1277 |
| 22.06.2022 | 44,1645 | 44,6982 | 43,6677 | 44,1645 |
| 23.06.2022 | 44,4589 | 48,5809 | 44,3669 | 48,5809 |
| 26.06.2022 | 47,6608 | 52,2614 | 46,9708 | 49,5931 |
| 27.06.2022 | 50,6052 | 52,1693 | 49,5011 | 50,9732 |
| 28.06.2022 | 51,5252 | 52,1693 | 48,949 | 50,6052 |
| 29.06.2022 | 50,4211 | 53,2735 | 49,6391 | 52,5834 |
| 30.06.2022 | 52,9053 | 57,8278 | 51,1113 | 57,8278 |
| 03.07.2022 | 57,5518 | 58,886 | 55,1595 | 55,9877 |
| 04.07.2022 | 56,2637 | 57,7359 | 53,8714 | 55,2057 |
| 05.07.2022 | 55,2976 | 57,5058 | 54,5156 | 56,8618 |
| 06.07.2022 | 56,8618 | 59,8061 | 56,8618 | 58,0579 |
| 07.07.2022 | 58,1499 | 59,208 | 57,5518 | 57,9659 |
| 12.07.2022 | 58,3799 | 60,6802 | 57,9659 | 58,1959 |
| 13.07.2022 | 58,2879 | 59,2541 | 56,4938 | 58,2419 |
| 17.07.2022 | 58,7019 | 61,2782 | 58,2879 | 60,4042 |
| 18.07.2022 | 60,4501 | 66,2007 | 59,3461 | 63,4865 |
| 19.07.2022 | 63,6704 | 67,2588 | 63,5324 | 65,7407 |
| 20.07.2022 | 66,2928 | 68,8231 | 63,0264 | 63,0264 |
| 21.07.2022 | 63,3944 | 63,6704 | 60,4961 | 60,4961 |
| 24.07.2022 | 60,7262 | 63,9465 | 60,7262 | 61,9683 |
| 25.07.2022 | 62,2903 | 63,1184 | 60,7262 | 62,1523 |
| 26.07.2022 | 62,7044 | 63,9925 | 62,4283 | 62,8424 |
| 27.07.2022 | 64,2226 | 65,1886 | 62,7504 | 63,7165 |
| 28.07.2022 | 63,7625 | 65,1886 | 62,7504 | 64,5905 |
| 31.07.2022 | 64,8665 | 65,9707 | 64,4066 | 65,7407 |
| 01.08.2022 | 65,8326 | 72,2734 | 63,8085 | 72,2734 |
| 02.08.2022 | 72,6874 | 76,2757 | 71,3073 | 75,4477 |
| 03.08.2022 | 75,7238 | 80,9682 | 72,6874 | 72,6874 |
| 04.08.2022 | 72,8714 | 73,5155 | 70,3411 | 70,8933 |
| 07.08.2022 | 71,7673 | 73,1474 | 69,467 | 71,2152 |
| 08.08.2022 | 72,3193 | 73,2394 | 70,8472 | 72,7795 |
| 09.08.2022 | 73,6074 | 73,6074 | 71,2152 | 72,1353 |
| 10.08.2022 | 72,6874 | 73,1934 | 71,0312 | 71,0312 |
| 11.08.2022 | 71,5372 | 72,0433 | 70,8012 | 71,2152 |
| 14.08.2022 | 71,5833 | 73,1474 | 70,4791 | 70,9391 |
| 15.08.2022 | 71,2152 | 72,0433 | 69,651 | 71,9053 |
| 16.08.2022 | 72,0433 | 78,116 | 71,4452 | 74,4815 |
| 17.08.2022 | 74,9876 | 74,9876 | 71,6753 | 73,3775 |
| 18.08.2022 | 73,4695 | 74,9876 | 72,8714 | 72,8714 |
| 21.08.2022 | 73,1474 | 76,3218 | 72,8714 | 74,0215 |
| 22.08.2022 | 74,1135 | 74,5276 | 72,6874 | 72,6874 |
| 23.08.2022 | 73,3775 | 73,3775 | 71,5372 | 72,0893 |
| 24.08.2022 | 72,6874 | 73,3314 | 71,3073 | 72,5493 |
| 25.08.2022 | 72,9635 | 74,1595 | 71,8593 | 74,0675 |
| 28.08.2022 | 74,5276 | 75,0796 | 72,3193 | 72,4113 |
| 30.08.2022 | 73,3775 | 74,0215 | 70,6631 | 73,4234 |
| 31.08.2022 | 73,9755 | 77,7939 | 73,1934 | 73,8834 |
| 01.09.2022 | 74,4815 | 79,082 | 73,9295 | 76,9658 |
| 04.09.2022 | 77,7479 | 78,1619 | 76,2757 | 76,2757 |
| 05.09.2022 | 76,6438 | 80,0022 | 76,0457 | 79,4501 |
| 06.09.2022 | 79,6341 | 84,6485 | 78,668 | 80,7843 |
| 07.09.2022 | 81,4282 | 81,7503 | 77,3799 | 77,7479 |
| 08.09.2022 | 78,0239 | 78,714 | 76,9658 | 77,7939 |
| 11.09.2022 | 78,2079 | 80,5542 | 74,8955 | 75,3556 |
| 12.09.2022 | 75,3556 | 77,2878 | 71,6753 | 71,6753 |
| 13.09.2022 | 71,6753 | 73,1014 | 70,3871 | 72,1814 |
| 14.09.2022 | 72,4113 | 73,5155 | 68,731 | 69,4211 |
| 15.09.2022 | 69,9271 | 69,9271 | 68,5009 | 69,0069 |
| 18.09.2022 | 69,7431 | 70,4791 | 68,041 | 68,041 |
| 19.09.2022 | 68,0869 | 70,2032 | 66,7988 | 68,455 |
| 20.09.2022 | 68,547 | 69,5131 | 66,7988 | 68,0869 |
| 21.09.2022 | 68,179 | 71,9512 | 67,6729 | 70,8472 |
| 22.09.2022 | 70,9391 | 73,9755 | 70,5711 | 73,5155 |
| 25.09.2022 | 73,5615 | 76,1838 | 73,1474 | 75,0796 |
| 26.09.2022 | 75,0796 | 75,9077 | 73,3314 | 75,4936 |
| 27.09.2022 | 76,1377 | 76,8278 | 73,7915 | 74,5736 |
| 28.09.2022 | 75,0337 | 75,8617 | 70,8472 | 72,5953 |
| 29.09.2022 | 72,4113 | 75,1256 | 72,3655 | 74,5276 |
| 02.10.2022 | 74,8036 | 75,2176 | 73,9755 | 74,6195 |
| 03.10.2022 | 75,2176 | 75,5857 | 74,2976 | 74,6656 |
| 04.10.2022 | 75,0796 | 75,1256 | 73,6074 | 73,6536 |
| 05.10.2022 | 74,3436 | 75,2636 | 73,9755 | 74,2055 |
| 06.10.2022 | 74,1595 | 76,3218 | 73,8834 | 74,9417 |
| 09.10.2022 | 75,3556 | 78,392 | 74,5276 | 78,0699 |
| 10.10.2022 | 78,0239 | 78,9901 | 76,1377 | 76,3677 |
| 11.10.2022 | 76,6438 | 77,2878 | 73,6995 | 75,1256 |
| 12.10.2022 | 75,2176 | 75,4477 | 73,6074 | 73,6074 |
| 13.10.2022 | 74,6195 | 75,9077 | 73,9295 | 74,6656 |
| 16.10.2022 | 75,2636 | 78,9901 | 74,7116 | 76,7358 |
| 17.10.2022 | 77,2878 | 78,76 | 75,6777 | 75,7238 |
| 18.10.2022 | 76,3677 | 80,7843 | 75,9997 | 79,6801 |
| 19.10.2022 | 80,0022 | 82,6243 | 78,4379 | 81,9343 |
| 20.10.2022 | 82,2103 | 84,3725 | 80,7381 | 82,8084 |
| 23.10.2022 | 83,6824 | 86,5808 | 83,3144 | 84,1885 |
| 24.10.2022 | 84,0965 | 86,3969 | 80,8762 | 86,0747 |
| 25.10.2022 | 86,4427 | 88,789 | 84,4186 | 87,777 |
| 26.10.2022 | 87,777 | 88,5129 | 86,0287 | 88,0069 |
| 27.10.2022 | 88,0069 | 88,789 | 86,8567 | 88,467 |
| 30.10.2022 | 88,5129 | 89,2491 | 86,8567 | 88,283 |
| 31.10.2022 | 88,5591 | 93,0215 | 87,961 | 92,3774 |
| 01.11.2022 | 92,4693 | 95,6898 | 91,7333 | 93,9415 |
| 02.11.2022 | 94,8616 | 98,542 | 93,8495 | 96,1497 |
| 03.11.2022 | 96,7019 | 104,4306 | 96,4258 | 100,7502 |
| 06.11.2022 | 102,1303 | 103,0506 | 99,554 | 99,9222 |
| 07.11.2022 | 100,1982 | 101,8543 | 97,9899 | 99,278 |
| 08.11.2022 | 99,278 | 100,5662 | 96,7938 | 99,6462 |
| 09.11.2022 | 100,2902 | 107,2829 | 100,1982 | 105,8108 |
| 10.11.2022 | 106,1787 | 106,8228 | 102,6825 | 104,7066 |
| 13.11.2022 | 105,1666 | 105,8108 | 102,8665 | 102,8665 |
| 14.11.2022 | 103,6945 | 104,1546 | 98,7261 | 102,8665 |
| 15.11.2022 | 102,8665 | 109,3071 | 98,358 | 102,0384 |
| 16.11.2022 | 101,8543 | 105,3507 | 98,818 | 101,0262 |
| 17.11.2022 | 105,8108 | 110,2272 | 102,5904 | 109,4911 |
| 20.11.2022 | 109,5831 | 113,5396 | 107,5589 | 107,5589 |
| 21.11.2022 | 109,4911 | 109,9511 | 105,1666 | 105,5347 |
| 22.11.2022 | 105,8108 | 107,1909 | 105,4426 | 105,9027 |
| 23.11.2022 | 106,3628 | 108,9391 | 106,0867 | 108,1109 |
| 24.11.2022 | 109,0311 | 113,9996 | 108,019 | 113,9076 |
| 27.11.2022 | 114,5516 | 124,2126 | 114,5516 | 124,2126 |
| 28.11.2022 | 124,3047 | 130,1012 | 120,1642 | 120,1642 |
| 29.11.2022 | 120,2562 | 123,5686 | 117,1278 | 119,7041 |
| 30.11.2022 | 120,6243 | 122,0044 | 117,6801 | 117,6801 |
| 01.12.2022 | 119,7961 | 120,4402 | 114,5516 | 115,1037 |
| 04.12.2022 | 116,3918 | 118,6921 | 113,3556 | 113,7235 |
| 05.12.2022 | 114,2756 | 116,7598 | 110,7792 | 114,4595 |
| 06.12.2022 | 115,2878 | 118,1399 | 113,1715 | 116,3918 |
| 07.12.2022 | 116,4839 | 117,3119 | 112,2514 | 116,5759 |
| 08.12.2022 | 117,2199 | 127,249 | 116,2999 | 127,1569 |
| 11.12.2022 | 127,8929 | 134,3337 | 125,7768 | 128,9051 |
| 12.12.2022 | 130,0092 | 137,6459 | 127,4329 | 137,0939 |
| 13.12.2022 | 137,0939 | 141,4183 | 128,8131 | 128,8131 |
| 14.12.2022 | 130,9293 | 139,7622 | 128,9051 | 139,1181 |
| 15.12.2022 | 139,3941 | 146,6629 | 135,2537 | 141,2344 |
| 18.12.2022 | 141,5103 | 143,5346 | 136,2659 | 136,2659 |
| 19.12.2022 | 137,0939 | 143,5346 | 135,8059 | 142,6145 |
| 20.12.2022 | 143,0744 | 150,0672 | 136,6338 | 148,0431 |
| 21.12.2022 | 147,675 | 149,0551 | 143,0744 | 143,0744 |
| 22.12.2022 | 144,4546 | 146,2949 | 141,7864 | 143,1666 |
| 25.12.2022 | 145,0988 | 154,2996 | 143,7186 | 152,7355 |
| 26.12.2022 | 152,7355 | 168,009 | 149,3312 | 168,009 |
| 27.12.2022 | 168,193 | 168,4691 | 153,3796 | 157,336 |
| 28.12.2022 | 158,3481 | 169,3892 | 157,428 | 162,3965 |
| 29.12.2022 | 162,9486 | 168,9291 | 161,9364 | 161,9364 |