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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 179,6575
KAPANIŞ 178,6985
En Düşük
DÜŞÜK 96,5837
En Yüksek
YÜKSEK 325,5973
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 164,2367 | 168,9291 | 163,1327 | 167,0891 |
| 02.01.2023 | 167,2729 | 168,1011 | 159,1761 | 159,1761 |
| 03.01.2023 | 160,0963 | 160,9243 | 151,3553 | 154,5757 |
| 04.01.2023 | 156,4158 | 156,5078 | 139,1181 | 139,1181 |
| 05.01.2023 | 138,9342 | 151,7234 | 130,1933 | 149,7912 |
| 08.01.2023 | 151,2633 | 151,9994 | 141,9704 | 145,0988 |
| 09.01.2023 | 145,0988 | 145,0988 | 134,6097 | 137,186 |
| 10.01.2023 | 136,6338 | 140,0381 | 125,5008 | 125,5008 |
| 11.01.2023 | 127,8929 | 133,4135 | 113,6316 | 126,6048 |
| 12.01.2023 | 126,973 | 135,6218 | 126,0528 | 134,1497 |
| 15.01.2023 | 134,5176 | 135,9897 | 131,2974 | 133,7815 |
| 16.01.2023 | 134,9776 | 138,4741 | 132,4934 | 138,014 |
| 17.01.2023 | 138,29 | 143,9946 | 135,8059 | 142,6145 |
| 18.01.2023 | 142,5225 | 144,3626 | 137,922 | 137,922 |
| 19.01.2023 | 138,9342 | 141,5103 | 137,278 | 140,2223 |
| 22.01.2023 | 140,9583 | 141,1424 | 134,3337 | 134,8857 |
| 23.01.2023 | 134,9776 | 142,6145 | 131,4814 | 138,014 |
| 24.01.2023 | 138,014 | 138,9342 | 131,1133 | 133,4135 |
| 25.01.2023 | 133,4135 | 138,5661 | 128,8131 | 138,014 |
| 26.01.2023 | 137,0939 | 137,0939 | 128,2611 | 133,1375 |
| 29.01.2023 | 133,1375 | 133,5976 | 127,617 | 128,169 |
| 30.01.2023 | 129,1811 | 132,0333 | 124,3047 | 129,6412 |
| 31.01.2023 | 129,8252 | 130,6533 | 117,0359 | 119,7961 |
| 01.02.2023 | 123,2925 | 127,8929 | 109,9511 | 120,7163 |
| 02.02.2023 | 120,9923 | 124,2126 | 119,1522 | 121,3603 |
| 05.02.2023 | 119,7961 | 120,7163 | 113,8156 | 119,1522 |
| 06.02.2023 | 119,4282 | 119,7961 | 107,2829 | 107,2829 |
| 14.02.2023 | 107,6509 | 117,772 | 107,1909 | 116,8518 |
| 15.02.2023 | 119,8882 | 123,2005 | 109,4911 | 109,4911 |
| 16.02.2023 | 109,3991 | 111,0553 | 105,3507 | 105,9027 |
| 19.02.2023 | 106,5468 | 111,5152 | 106,3628 | 109,0311 |
| 20.02.2023 | 109,0311 | 115,1037 | 108,1109 | 111,6994 |
| 21.02.2023 | 112,6195 | 114,0915 | 109,6752 | 112,3435 |
| 22.02.2023 | 112,7114 | 115,0118 | 111,2393 | 114,9197 |
| 23.02.2023 | 115,3797 | 121,8203 | 114,8277 | 118,9681 |
| 26.02.2023 | 118,9681 | 122,1885 | 116,8518 | 119,6121 |
| 27.02.2023 | 120,0721 | 121,4523 | 118,416 | 119,2442 |
| 28.02.2023 | 120,0721 | 122,5564 | 119,1522 | 121,3603 |
| 01.03.2023 | 128,8131 | 128,8131 | 123,2925 | 126,6968 |
| 02.03.2023 | 124,5807 | 129,365 | 122,3724 | 127,4329 |
| 05.03.2023 | 127,525 | 134,0576 | 127,525 | 134,0576 |
| 06.03.2023 | 135,2537 | 137,3699 | 133,4135 | 134,9776 |
| 07.03.2023 | 135,2537 | 138,7501 | 134,3337 | 138,198 |
| 08.03.2023 | 138,29 | 140,6823 | 135,9897 | 140,5903 |
| 09.03.2023 | 140,3142 | 142,1545 | 138,014 | 141,5103 |
| 12.03.2023 | 141,2344 | 141,4183 | 135,9897 | 135,9897 |
| 13.03.2023 | 135,9897 | 136,9099 | 129,7332 | 131,1133 |
| 14.03.2023 | 131,2054 | 132,5855 | 126,5128 | 127,3409 |
| 15.03.2023 | 127,7089 | 133,2295 | 127,7089 | 132,9536 |
| 16.03.2023 | 133,4135 | 134,1497 | 129,7332 | 133,7815 |
| 19.03.2023 | 133,5976 | 134,1497 | 128,353 | 128,353 |
| 20.03.2023 | 131,7574 | 131,7574 | 126,1448 | 127,4329 |
| 21.03.2023 | 128,8131 | 130,6533 | 126,973 | 127,8009 |
| 22.03.2023 | 129,1811 | 130,4692 | 126,973 | 127,985 |
| 23.03.2023 | 129,1811 | 131,5734 | 128,2611 | 130,6533 |
| 26.03.2023 | 131,2974 | 134,1497 | 129,7332 | 130,9293 |
| 27.03.2023 | 131,0212 | 131,2974 | 123,7525 | 123,7525 |
| 28.03.2023 | 124,1206 | 125,1327 | 120,4402 | 123,6606 |
| 29.03.2023 | 125,1327 | 125,5008 | 123,2005 | 124,2126 |
| 30.03.2023 | 124,9486 | 125,5928 | 122,9245 | 123,4765 |
| 02.04.2023 | 123,7525 | 124,4886 | 115,4717 | 120,0721 |
| 03.04.2023 | 121,4523 | 123,9366 | 120,5322 | 123,1085 |
| 04.04.2023 | 124,2126 | 131,8494 | 124,0286 | 129,9173 |
| 05.04.2023 | 129,9173 | 132,6775 | 128,6291 | 132,5855 |
| 06.04.2023 | 133,5976 | 135,2537 | 130,8372 | 133,2295 |
| 09.04.2023 | 134,4257 | 138,4741 | 132,4014 | 138,29 |
| 10.04.2023 | 138,9342 | 139,7622 | 136,3578 | 137,3699 |
| 11.04.2023 | 137,922 | 139,4862 | 133,5055 | 137,3699 |
| 12.04.2023 | 138,29 | 138,4741 | 134,5176 | 134,5176 |
| 13.04.2023 | 135,6218 | 135,9897 | 130,1933 | 130,2853 |
| 16.04.2023 | 130,2853 | 130,2853 | 125,1327 | 125,5928 |
| 17.04.2023 | 125,5928 | 127,8929 | 123,8446 | 123,9366 |
| 18.04.2023 | 125,1327 | 126,2369 | 123,1085 | 125,6847 |
| 19.04.2023 | 125,5928 | 129,1811 | 123,7525 | 129,1811 |
| 23.04.2023 | 129,365 | 142,0624 | 129,365 | 142,0624 |
| 24.04.2023 | 143,1666 | 145,8348 | 139,3941 | 142,6145 |
| 25.04.2023 | 140,7743 | 143,7186 | 133,7815 | 133,7815 |
| 26.04.2023 | 135,5529 | 136,2055 | 127,7218 | 127,815 |
| 27.04.2023 | 128,1879 | 129,3999 | 121,8485 | 123,2469 |
| 01.05.2023 | 123,0604 | 124,4588 | 116,5345 | 116,5345 |
| 02.05.2023 | 116,348 | 116,348 | 104,881 | 104,881 |
| 03.05.2023 | 104,881 | 110,195 | 104,4149 | 106,0929 |
| 04.05.2023 | 108,7965 | 108,7965 | 98,5415 | 98,5415 |
| 07.05.2023 | 99,7535 | 104,6013 | 96,5837 | 104,2284 |
| 08.05.2023 | 104,4149 | 112,8986 | 99,8468 | 111,7798 |
| 09.05.2023 | 111,7798 | 115,6022 | 107,6779 | 107,6779 |
| 10.05.2023 | 109,0762 | 117,6533 | 107,5846 | 116,348 |
| 11.05.2023 | 116,6277 | 117,4667 | 109,7288 | 110,9408 |
| 14.05.2023 | 108,6102 | 114,67 | 105,0675 | 110,4747 |
| 15.05.2023 | 111,6866 | 114,1106 | 111,1273 | 114,0174 |
| 16.05.2023 | 114,0174 | 117,0006 | 112,0596 | 116,348 |
| 17.05.2023 | 116,9073 | 117,0939 | 111,1273 | 111,1273 |
| 21.05.2023 | 112,3392 | 112,7121 | 108,0508 | 108,8899 |
| 22.05.2023 | 109,356 | 110,1018 | 108,0508 | 109,8221 |
| 23.05.2023 | 109,0762 | 110,7544 | 107,1185 | 107,1185 |
| 24.05.2023 | 108,144 | 111,407 | 105,8133 | 111,0341 |
| 25.05.2023 | 111,6866 | 117,2802 | 110,9408 | 117,2802 |
| 28.05.2023 | 119,3313 | 122,3146 | 117,0006 | 118,5855 |
| 29.05.2023 | 118,8652 | 121,2891 | 118,5855 | 120,1704 |
| 30.05.2023 | 120,45 | 125,1113 | 118,4922 | 123,2469 |
| 31.05.2023 | 124,1792 | 130,1457 | 123,9927 | 129,1202 |
| 01.06.2023 | 130,5186 | 132,0102 | 127,6286 | 129,2134 |
| 04.06.2023 | 130,4254 | 135,7394 | 129,4931 | 134,2477 |
| 05.06.2023 | 134,5275 | 134,9935 | 130,0525 | 134,5275 |
| 06.06.2023 | 135,2732 | 137,9769 | 132,3832 | 136,9514 |
| 07.06.2023 | 136,5784 | 137,3242 | 133,5019 | 133,7815 |
| 08.06.2023 | 133,5019 | 135,2732 | 132,5696 | 133,6883 |
| 11.06.2023 | 133,8748 | 135,6461 | 132,1967 | 132,1967 |
| 12.06.2023 | 132,8493 | 134,0613 | 126,2302 | 127,6286 |
| 13.06.2023 | 126,976 | 128,654 | 123,34 | 125,7641 |
| 14.06.2023 | 127,7218 | 131,8239 | 126,7895 | 126,976 |
| 15.06.2023 | 127,2556 | 129,0269 | 122,1281 | 122,1281 |
| 18.06.2023 | 122,5942 | 124,8317 | 116,1616 | 116,1616 |
| 19.06.2023 | 116,1616 | 117,9329 | 113,8308 | 114,5767 |
| 20.06.2023 | 114,8563 | 116,0683 | 110,9408 | 110,9408 |
| 21.06.2023 | 111,1273 | 117,2802 | 110,6611 | 117,0006 |
| 22.06.2023 | 118,3058 | 121,8485 | 117,4667 | 119,8906 |
| 25.06.2023 | 120,3568 | 131,4509 | 120,3568 | 130,5186 |
| 26.06.2023 | 130,5186 | 131,5441 | 128,8406 | 131,078 |
| 02.07.2023 | 132,1035 | 134,7138 | 132,1035 | 132,6628 |
| 03.07.2023 | 133,6883 | 135,7394 | 132,3832 | 133,2222 |
| 04.07.2023 | 133,7815 | 134,341 | 128,7473 | 132,5696 |
| 05.07.2023 | 134,2477 | 136,6717 | 131,9171 | 132,1967 |
| 06.07.2023 | 132,3832 | 135,5529 | 131,5441 | 135,0867 |
| 09.07.2023 | 138,7226 | 141,7059 | 135,18 | 139,9346 |
| 10.07.2023 | 141,6127 | 142,7315 | 137,1378 | 137,6971 |
| 11.07.2023 | 137,7903 | 137,9769 | 134,4342 | 134,6206 |
| 12.07.2023 | 134,6206 | 138,3497 | 133,7815 | 133,8748 |
| 13.07.2023 | 134,7138 | 138,6294 | 134,0613 | 135,8326 |
| 16.07.2023 | 137,8836 | 142,2653 | 136,5784 | 141,2398 |
| 17.07.2023 | 141,2398 | 155,3171 | 139,0956 | 155,3171 |
| 18.07.2023 | 157,6478 | 166,7841 | 154,4781 | 156,6223 |
| 19.07.2023 | 159,2326 | 172,2846 | 158,7665 | 172,2846 |
| 20.07.2023 | 177,0391 | 186,1755 | 164,9196 | 169,9539 |
| 23.07.2023 | 172,0049 | 181,9803 | 170,2336 | 173,4033 |
| 24.07.2023 | 173,9626 | 179,8361 | 167,8097 | 175,5475 |
| 25.07.2023 | 178,0647 | 184,3109 | 173,8694 | 176,7595 |
| 26.07.2023 | 177,2257 | 185,3365 | 176,0137 | 180,8615 |
| 27.07.2023 | 186,362 | 196,8034 | 186,362 | 193,5405 |
| 30.07.2023 | 195,8712 | 210,4147 | 189,3452 | 205,9397 |
| 31.07.2023 | 205,7533 | 208,4568 | 196,4305 | 198,2951 |
| 01.08.2023 | 198,5748 | 206,4059 | 197,3628 | 198,2018 |
| 02.08.2023 | 202,1173 | 204,5412 | 195,4982 | 195,9643 |
| 03.08.2023 | 201,4648 | 214,3302 | 201,4648 | 206,9652 |
| 06.08.2023 | 208,6433 | 211,1604 | 198,4814 | 203,2361 |
| 07.08.2023 | 205,0074 | 205,66 | 195,6847 | 196,1509 |
| 08.08.2023 | 196,8034 | 202,3039 | 194,2862 | 198,3883 |
| 09.08.2023 | 200,3461 | 218,1525 | 199,507 | 211,4401 |
| 10.08.2023 | 211,4401 | 223,7462 | 202,8632 | 221,3223 |
| 13.08.2023 | 224,6785 | 227,2889 | 213,4912 | 214,237 |
| 14.08.2023 | 214,8897 | 215,8218 | 205,9397 | 208,8299 |
| 15.08.2023 | 208,8299 | 212,3724 | 204,6345 | 206,4059 |
| 16.08.2023 | 206,4059 | 214,8897 | 204,4481 | 211,1604 |
| 17.08.2023 | 211,347 | 214,3302 | 197,9221 | 200,5325 |
| 20.08.2023 | 200,3461 | 208,3637 | 195,8712 | 203,8887 |
| 21.08.2023 | 206,9652 | 214,7031 | 206,872 | 208,3637 |
| 22.08.2023 | 210,0418 | 216,7541 | 206,0329 | 206,7788 |
| 23.08.2023 | 209,2027 | 212,2792 | 194,566 | 194,6592 |
| 24.08.2023 | 197,6425 | 205,5668 | 191,7691 | 203,8887 |
| 27.08.2023 | 205,1006 | 208,5501 | 201,8377 | 204,4481 |
| 28.08.2023 | 204,4481 | 204,4481 | 198,7612 | 199,0408 |
| 30.08.2023 | 199,8799 | 206,4059 | 199,3206 | 201,3716 |
| 31.08.2023 | 201,6513 | 214,4235 | 200,9054 | 214,3302 |
| 03.09.2023 | 221,0426 | 223,7462 | 210,9741 | 213,4912 |
| 04.09.2023 | 213,5844 | 216,2879 | 207,9907 | 216,2879 |
| 05.09.2023 | 219,3645 | 220,2968 | 208,8299 | 210,3215 |
| 06.09.2023 | 212,5589 | 219,9238 | 210,9741 | 211,9063 |
| 07.09.2023 | 212,0927 | 213,7708 | 208,2705 | 208,3637 |
| 10.09.2023 | 210,601 | 211,4401 | 199,4137 | 202,7701 |
| 11.09.2023 | 206,4059 | 207,6178 | 198,1086 | 202,5835 |
| 12.09.2023 | 203,0496 | 205,0074 | 196,9898 | 197,6425 |
| 13.09.2023 | 197,6425 | 201,558 | 193,0743 | 199,9731 |
| 14.09.2023 | 201,8377 | 214,4235 | 200,8122 | 202,2107 |
| 17.09.2023 | 204,2616 | 214,8897 | 200,9054 | 203,982 |
| 18.09.2023 | 205,2872 | 206,4059 | 198,2018 | 200,9987 |
| 19.09.2023 | 202,3039 | 203,3293 | 195,5915 | 195,5915 |
| 20.09.2023 | 195,9643 | 205,1006 | 194,8456 | 205,1006 |
| 21.09.2023 | 205,1006 | 211,4401 | 203,3293 | 209,2959 |
| 24.09.2023 | 212,6521 | 230,1789 | 212,5589 | 230,1789 |
| 25.09.2023 | 236,332 | 253,1129 | 231,5773 | 239,5017 |
| 26.09.2023 | 239,7813 | 258,3337 | 235,7725 | 251,8077 |
| 27.09.2023 | 256,3758 | 262,9018 | 236,5183 | 242,3917 |
| 28.09.2023 | 243,7901 | 259,1726 | 240,9933 | 258,7065 |
| 01.10.2023 | 266,9106 | 284,4373 | 263,7407 | 284,2509 |
| 02.10.2023 | 285,2765 | 293,8533 | 274,1823 | 274,7417 |
| 03.10.2023 | 274,9282 | 277,9114 | 261,0373 | 261,0373 |
| 04.10.2023 | 263,8341 | 267,2834 | 252,1806 | 267,2834 |
| 05.10.2023 | 268,4954 | 292,455 | 268,0293 | 284,1576 |
| 08.10.2023 | 279,6828 | 288,9123 | 262,8086 | 265,3257 |
| 09.10.2023 | 268,6819 | 279,5895 | 268,6819 | 274,9282 |
| 10.10.2023 | 280,1489 | 280,5218 | 262,995 | 262,995 |
| 11.10.2023 | 268,0293 | 275,1146 | 257,5878 | 265,6986 |
| 12.10.2023 | 266,9106 | 267,1902 | 250,8754 | 252,8332 |
| 15.10.2023 | 258,6132 | 260,1049 | 244,6292 | 245,6547 |
| 16.10.2023 | 246,0276 | 253,7655 | 241,2729 | 252,1806 |
| 17.10.2023 | 246,4005 | 248,3583 | 237,5439 | 237,6371 |
| 18.10.2023 | 237,7303 | 246,9598 | 236,2386 | 239,1287 |
| 19.10.2023 | 238,4762 | 242,6714 | 230,0856 | 235,7725 |
| 22.10.2023 | 241,4595 | 250,7822 | 238,3829 | 246,214 |
| 23.10.2023 | 251,7145 | 262,9018 | 247,7989 | 256,9352 |
| 24.10.2023 | 262,9018 | 278,4707 | 238,5694 | 238,5694 |
| 25.10.2023 | 248,1718 | 262,3425 | 238,5694 | 262,3425 |
| 26.10.2023 | 271,2922 | 287,1409 | 263,3679 | 278,8437 |
| 29.10.2023 | 269,4277 | 272,4109 | 259,6388 | 260,1049 |
| 30.10.2023 | 261,0373 | 265,1392 | 246,1208 | 246,1208 |
| 31.10.2023 | 250,316 | 258,2404 | 242,0189 | 250,316 |
| 01.11.2023 | 252,6468 | 254,9774 | 248,265 | 249,0109 |
| 02.11.2023 | 249,3838 | 250,689 | 239,2219 | 242,2984 |
| 05.11.2023 | 245,6547 | 257,5412 | 244,2563 | 256,6089 |
| 06.11.2023 | 256,3758 | 256,6089 | 246,1208 | 247,2862 |
| 07.11.2023 | 251,2483 | 255,2105 | 244,7223 | 247,0531 |
| 08.11.2023 | 246,1208 | 252,6468 | 244,0232 | 248,2184 |
| 09.11.2023 | 248,2184 | 261,9696 | 247,5193 | 255,9098 |
| 12.11.2023 | 259,1726 | 281,3142 | 247,9853 | 265,4655 |
| 13.11.2023 | 267,0971 | 274,5552 | 260,5711 | 262,9018 |
| 14.11.2023 | 270,3599 | 282,0134 | 264,7663 | 275,7205 |
| 15.11.2023 | 275,0213 | 278,9836 | 266,6309 | 268,9616 |
| 16.11.2023 | 268,9616 | 272,6907 | 265,4655 | 267,7963 |
| 19.11.2023 | 270,8261 | 278,2844 | 268,9616 | 276,4197 |
| 20.11.2023 | 279,4497 | 285,7425 | 273,1569 | 278,2844 |
| 21.11.2023 | 278,0513 | 282,9457 | 270,3599 | 270,3599 |
| 22.11.2023 | 271,2922 | 277,119 | 266,1647 | 275,0213 |
| 23.11.2023 | 278,7505 | 302,5235 | 277,3521 | 302,5235 |
| 26.11.2023 | 317,9061 | 321,6351 | 295,5315 | 304,1549 |
| 27.11.2023 | 304,388 | 325,5973 | 301,5913 | 318,8383 |
| 28.11.2023 | 321,6351 | 323,4997 | 301,8244 | 301,8244 |
| 29.11.2023 | 302,9896 | 315,1092 | 302,9896 | 310,914 |
| 30.11.2023 | 316,9738 | 319,3044 | 298,3282 | 301,1251 |
| 03.12.2023 | 302,7566 | 303,6888 | 282,4796 | 284,5772 |
| 04.12.2023 | 285,2765 | 290,404 | 277,3521 | 279,2167 |
| 05.12.2023 | 280,1489 | 285,9755 | 266,6309 | 267,5632 |
| 06.12.2023 | 267,7963 | 282,0134 | 260,5711 | 278,7505 |
| 07.12.2023 | 279,6828 | 289,2386 | 277,8182 | 282,2465 |
| 10.12.2023 | 282,2465 | 283,1788 | 264,5332 | 265,4655 |
| 11.12.2023 | 263,601 | 275,0213 | 257,7743 | 275,0213 |
| 12.12.2023 | 277,8182 | 279,2167 | 256,842 | 256,842 |
| 13.12.2023 | 260,5711 | 267,3301 | 258,2404 | 263,601 |
| 14.12.2023 | 263,601 | 271,7584 | 262,9018 | 271,0592 |
| 17.12.2023 | 271,2922 | 271,9915 | 250,7822 | 254,0451 |
| 18.12.2023 | 253,579 | 254,7444 | 246,1208 | 249,1507 |
| 19.12.2023 | 249,1507 | 251,0152 | 237,4973 | 237,4973 |
| 20.12.2023 | 237,4973 | 250,083 | 233,0689 | 241,6925 |
| 21.12.2023 | 242,3917 | 242,6248 | 230,4585 | 230,7383 |
| 24.12.2023 | 235,3997 | 244,9554 | 210,6943 | 214,0505 |
| 25.12.2023 | 215,449 | 229,7128 | 214,237 | 223,4665 |
| 26.12.2023 | 222,3477 | 229,1534 | 219,1781 | 224,3056 |
| 27.12.2023 | 224,6785 | 232,5096 | 224,6785 | 226,4498 |
| 28.12.2023 | 229,2466 | 234,9335 | 226,2633 | 232,6027 |