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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 213,9579
KAPANIŞ 213,2625
En Düşük
DÜŞÜK 159,922
En Yüksek
YÜKSEK 281,5472
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 234,9335 | 249,6169 | 234,4674 | 246,1208 |
| 02.01.2024 | 246,3539 | 247,0531 | 234,2343 | 234,2343 |
| 03.01.2024 | 234,2343 | 242,8578 | 233,535 | 242,1587 |
| 04.01.2024 | 242,8578 | 252,6468 | 236,7981 | 249,8499 |
| 07.01.2024 | 251,7145 | 254,2782 | 247,9853 | 247,9853 |
| 08.01.2024 | 249,3838 | 251,4814 | 238,1965 | 238,1965 |
| 09.01.2024 | 238,1965 | 241,6925 | 235,8658 | 238,4296 |
| 10.01.2024 | 239,3618 | 244,2563 | 235,8658 | 236,7981 |
| 11.01.2024 | 237,7303 | 240,5272 | 231,2045 | 236,7981 |
| 14.01.2024 | 237,2642 | 242,6248 | 236,332 | 240,5272 |
| 15.01.2024 | 240,5272 | 246,587 | 238,6625 | 246,587 |
| 16.01.2024 | 246,587 | 258,2404 | 245,4216 | 251,9475 |
| 17.01.2024 | 256,3758 | 260,1049 | 245,4216 | 245,4216 |
| 18.01.2024 | 247,7523 | 250,316 | 243,324 | 247,0531 |
| 21.01.2024 | 248,6846 | 253,579 | 245,6547 | 247,0531 |
| 22.01.2024 | 248,4515 | 257,3081 | 244,7223 | 248,2184 |
| 23.01.2024 | 253,1129 | 254,5113 | 245,6547 | 249,8499 |
| 24.01.2024 | 251,7145 | 262,9018 | 250,083 | 262,9018 |
| 25.01.2024 | 264,0671 | 268,0293 | 259,6388 | 265,6986 |
| 28.01.2024 | 265,9317 | 268,4954 | 261,2703 | 262,9018 |
| 29.01.2024 | 262,9018 | 263,1348 | 257,3081 | 258,9396 |
| 30.01.2024 | 258,9396 | 266,6309 | 258,7065 | 262,9018 |
| 31.01.2024 | 262,9018 | 267,5632 | 262,4356 | 264,7663 |
| 01.02.2024 | 265,4655 | 267,5632 | 259,8719 | 261,7365 |
| 04.02.2024 | 261,0373 | 268,4954 | 260,1049 | 268,2623 |
| 05.02.2024 | 269,1947 | 274,3222 | 267,3301 | 267,5632 |
| 06.02.2024 | 269,1947 | 269,6607 | 261,0373 | 261,7365 |
| 07.02.2024 | 261,9696 | 275,0213 | 261,9696 | 275,0213 |
| 08.02.2024 | 276,8859 | 277,3521 | 268,4954 | 268,9616 |
| 11.02.2024 | 271,5253 | 272,6907 | 266,1647 | 267,0971 |
| 12.02.2024 | 268,9616 | 270,3599 | 260,1049 | 261,2703 |
| 13.02.2024 | 261,5034 | 272,2246 | 258,7065 | 268,0293 |
| 14.02.2024 | 269,6607 | 281,5472 | 267,5632 | 273,623 |
| 15.02.2024 | 274,3222 | 274,7883 | 264,5332 | 266,6309 |
| 18.02.2024 | 268,4954 | 269,4277 | 257,7743 | 259,1726 |
| 19.02.2024 | 262,4356 | 263,3679 | 258,0073 | 262,9018 |
| 20.02.2024 | 264,3001 | 264,7663 | 251,7145 | 254,2782 |
| 21.02.2024 | 255,2105 | 256,842 | 252,6468 | 255,4436 |
| 22.02.2024 | 255,9098 | 262,9018 | 251,2483 | 259,8719 |
| 25.02.2024 | 260,1049 | 260,8042 | 251,7145 | 251,7145 |
| 26.02.2024 | 251,9475 | 254,2782 | 239,5949 | 239,5949 |
| 27.02.2024 | 239,5949 | 244,2563 | 236,565 | 236,565 |
| 28.02.2024 | 239,1287 | 249,1507 | 239,1287 | 249,1507 |
| 29.02.2024 | 249,3838 | 250,083 | 241,2264 | 242,1587 |
| 03.03.2024 | 243,324 | 244,2563 | 232,9758 | 234,9335 |
| 04.03.2024 | 234,9335 | 238,4296 | 232,3231 | 232,9758 |
| 05.03.2024 | 233,0689 | 237,2642 | 228,9669 | 230,9247 |
| 06.03.2024 | 233,0689 | 237,4973 | 232,1367 | 236,7981 |
| 07.03.2024 | 237,7303 | 243,0909 | 234,4674 | 240,061 |
| 10.03.2024 | 242,8578 | 244,0232 | 232,9758 | 234,2343 |
| 11.03.2024 | 233,302 | 235,3997 | 229,5263 | 231,0179 |
| 12.03.2024 | 231,2045 | 232,1367 | 226,2633 | 226,9159 |
| 13.03.2024 | 227,0091 | 241,9256 | 226,6363 | 233,0689 |
| 14.03.2024 | 233,302 | 234,9335 | 228,4075 | 228,9669 |
| 17.03.2024 | 229,0602 | 229,5263 | 217,6864 | 218,4321 |
| 18.03.2024 | 219,0849 | 224,4919 | 219,0849 | 222,7207 |
| 19.03.2024 | 222,8139 | 231,7638 | 222,8139 | 229,806 |
| 20.03.2024 | 230,8315 | 231,5773 | 222,1614 | 222,5343 |
| 21.03.2024 | 222,5343 | 227,9414 | 221,0426 | 224,1191 |
| 24.03.2024 | 224,1191 | 231,4841 | 220,5765 | 220,5765 |
| 25.03.2024 | 220,5765 | 224,6785 | 211,7198 | 214,0505 |
| 26.03.2024 | 214,0505 | 217,9661 | 213,2114 | 213,2114 |
| 27.03.2024 | 214,0505 | 219,551 | 214,0505 | 217,2202 |
| 28.03.2024 | 218,1525 | 220,0172 | 215,076 | 218,7119 |
| 31.03.2024 | 219,6441 | 220,4832 | 209,3891 | 210,601 |
| 01.04.2024 | 210,6943 | 216,0083 | 207,3382 | 207,5246 |
| 02.04.2024 | 207,5246 | 207,8976 | 201,1851 | 201,1851 |
| 03.04.2024 | 201,8377 | 206,9652 | 201,8377 | 203,7023 |
| 04.04.2024 | 204,1684 | 220,4832 | 204,1684 | 219,9238 |
| 07.04.2024 | 219,9238 | 227,6618 | 216,7541 | 227,0091 |
| 08.04.2024 | 227,1023 | 227,1956 | 223,0937 | 225,0513 |
| 14.04.2024 | 224,1191 | 226,3566 | 219,7374 | 221,6952 |
| 15.04.2024 | 221,4154 | 221,4154 | 211,813 | 215,5422 |
| 16.04.2024 | 216,4745 | 225,4243 | 215,8218 | 225,331 |
| 17.04.2024 | 219,0849 | 223,7462 | 212,9318 | 213,4912 |
| 18.04.2024 | 212,6521 | 214,237 | 211,4401 | 213,1183 |
| 21.04.2024 | 213,5844 | 216,6609 | 212,8386 | 212,8386 |
| 23.04.2024 | 214,8897 | 219,0849 | 213,4912 | 218,1525 |
| 24.04.2024 | 218,2458 | 221,602 | 214,8897 | 218,339 |
| 25.04.2024 | 218,8983 | 221,3223 | 217,0339 | 218,1525 |
| 28.04.2024 | 218,8051 | 221,8816 | 216,8473 | 220,4832 |
| 29.04.2024 | 221,0426 | 221,6952 | 217,2202 | 218,1525 |
| 01.05.2024 | 220,0172 | 222,8139 | 219,0849 | 220,2968 |
| 02.05.2024 | 220,4832 | 229,5263 | 219,1781 | 226,4498 |
| 05.05.2024 | 231,6705 | 232,7893 | 224,3056 | 229,1534 |
| 06.05.2024 | 229,2466 | 232,1367 | 224,4919 | 226,7295 |
| 07.05.2024 | 227,4752 | 234,9335 | 227,1956 | 232,1367 |
| 08.05.2024 | 233,0689 | 235,3997 | 230,2722 | 230,2722 |
| 09.05.2024 | 230,7383 | 237,4973 | 228,4075 | 237,0311 |
| 12.05.2024 | 240,061 | 248,2184 | 237,9634 | 238,6625 |
| 13.05.2024 | 238,6625 | 245,8877 | 238,6625 | 240,9933 |
| 14.05.2024 | 241,2264 | 243,324 | 238,8956 | 239,5949 |
| 15.05.2024 | 239,8279 | 244,9554 | 239,3618 | 242,3917 |
| 16.05.2024 | 243,324 | 252,1806 | 243,0909 | 251,7145 |
| 19.05.2024 | 251,7145 | 258,4735 | 247,9853 | 252,1806 |
| 20.05.2024 | 252,6468 | 257,5412 | 249,8499 | 250,7822 |
| 21.05.2024 | 252,8799 | 253,579 | 245,6547 | 249,1507 |
| 22.05.2024 | 247,2862 | 248,6846 | 238,6625 | 238,6625 |
| 23.05.2024 | 240,9933 | 241,4595 | 234,2343 | 234,2343 |
| 26.05.2024 | 234,7004 | 239,5949 | 232,6027 | 232,6027 |
| 27.05.2024 | 232,696 | 236,565 | 228,4075 | 229,2466 |
| 28.05.2024 | 229,2466 | 231,2045 | 222,8139 | 222,8139 |
| 29.05.2024 | 223,0004 | 224,2124 | 219,2712 | 219,2712 |
| 30.05.2024 | 220,7629 | 223,8394 | 218,9916 | 221,2291 |
| 02.06.2024 | 221,7885 | 224,3056 | 217,6864 | 222,8139 |
| 03.06.2024 | 224,3987 | 231,7638 | 224,3056 | 228,5008 |
| 04.06.2024 | 228,596 | 229,739 | 222,3096 | 224,2146 |
| 05.06.2024 | 224,2146 | 230,12 | 224,2146 | 224,6909 |
| 06.06.2024 | 225,0718 | 225,7386 | 220,4047 | 220,8809 |
| 09.06.2024 | 220,9762 | 221,7382 | 212,6896 | 213,3563 |
| 10.06.2024 | 213,3563 | 215,8328 | 211,5466 | 211,5466 |
| 11.06.2024 | 213,3563 | 214,1183 | 208,1177 | 208,4986 |
| 12.06.2024 | 211,7371 | 215,0708 | 210,4988 | 214,3088 |
| 13.06.2024 | 220,0237 | 223,3574 | 218,1187 | 221,262 |
| 19.06.2024 | 221,262 | 225,0718 | 221,0714 | 223,6431 |
| 20.06.2024 | 224,0242 | 230,9773 | 223,9289 | 229,358 |
| 23.06.2024 | 229,358 | 233,4537 | 226,31 | 229,5486 |
| 24.06.2024 | 229,358 | 230,12 | 224,0242 | 224,0242 |
| 25.06.2024 | 224,1194 | 224,8813 | 215,547 | 215,547 |
| 26.06.2024 | 215,547 | 217,6425 | 213,8326 | 216,2138 |
| 27.06.2024 | 216,309 | 218,4045 | 214,8803 | 215,0708 |
| 30.06.2024 | 215,4518 | 218,1187 | 205,7364 | 208,6891 |
| 01.07.2024 | 209,6417 | 213,3563 | 208,1177 | 213,0706 |
| 02.07.2024 | 213,3563 | 216,4995 | 209,7368 | 216,0232 |
| 03.07.2024 | 216,2138 | 217,833 | 215,0708 | 216,4043 |
| 04.07.2024 | 217,1663 | 217,7377 | 213,5468 | 216,4043 |
| 07.07.2024 | 216,69 | 218,0234 | 213,1658 | 214,3088 |
| 08.07.2024 | 214,4993 | 215,0708 | 209,6417 | 209,6417 |
| 09.07.2024 | 210,0226 | 210,6893 | 206,2127 | 206,2127 |
| 10.07.2024 | 207,6415 | 214,785 | 207,2604 | 214,1183 |
| 11.07.2024 | 213,261 | 216,4995 | 210,9751 | 214,3088 |
| 15.07.2024 | 214,9755 | 225,8338 | 214,8803 | 223,8336 |
| 16.07.2024 | 222,0239 | 228,0246 | 218,214 | 218,214 |
| 17.07.2024 | 219,0712 | 228,5008 | 218,7854 | 224,7862 |
| 18.07.2024 | 224,7862 | 241,2164 | 224,0242 | 228,9771 |
| 21.07.2024 | 228,9771 | 237,1684 | 224,8813 | 224,8813 |
| 22.07.2024 | 226,8816 | 228,5008 | 219,4522 | 219,9285 |
| 23.07.2024 | 220,0237 | 223,9289 | 218,8807 | 220,3094 |
| 24.07.2024 | 220,5 | 223,1669 | 218,214 | 218,595 |
| 25.07.2024 | 219,2617 | 224,2146 | 219,2617 | 223,7384 |
| 28.07.2024 | 223,7384 | 225,5481 | 215,0708 | 215,4518 |
| 29.07.2024 | 215,7375 | 217,2615 | 210,9751 | 211,2608 |
| 30.07.2024 | 211,0704 | 211,9276 | 207,6415 | 207,9271 |
| 31.07.2024 | 210,4988 | 215,1661 | 210,3084 | 214,4041 |
| 01.08.2024 | 214,3088 | 214,3088 | 206,4984 | 208,4034 |
| 04.08.2024 | 198,1165 | 199,9263 | 191,6397 | 197,3545 |
| 05.08.2024 | 203,3553 | 206,2127 | 199,8311 | 201,9265 |
| 06.08.2024 | 204,5935 | 205,7364 | 200,5931 | 201,9265 |
| 07.08.2024 | 201,9265 | 204,5935 | 200,8787 | 202,8789 |
| 08.08.2024 | 203,8315 | 204,784 | 197,8309 | 199,45 |
| 11.08.2024 | 200,974 | 201,6407 | 192,5921 | 192,5921 |
| 12.08.2024 | 192,5921 | 193,3541 | 185,7343 | 192,3064 |
| 13.08.2024 | 193,3541 | 198,8785 | 191,5444 | 192,6874 |
| 14.08.2024 | 196,1163 | 205,8317 | 195,9259 | 200,8787 |
| 15.08.2024 | 202,8789 | 205,546 | 200,0216 | 201,5455 |
| 18.08.2024 | 202,1171 | 202,8789 | 197,3545 | 198,5929 |
| 19.08.2024 | 196,2116 | 197,8309 | 193,3541 | 193,3541 |
| 20.08.2024 | 193,2589 | 195,8306 | 191,0682 | 191,0682 |
| 21.08.2024 | 192,4017 | 200,1167 | 190,1157 | 195,4496 |
| 22.08.2024 | 196,6878 | 196,6878 | 189,449 | 189,449 |
| 25.08.2024 | 191,4492 | 192,9732 | 185,5438 | 185,5438 |
| 26.08.2024 | 185,5438 | 189,449 | 183,8293 | 188,4012 |
| 27.08.2024 | 188,306 | 190,211 | 183,4484 | 183,4484 |
| 28.08.2024 | 183,8293 | 201,736 | 181,5433 | 201,736 |
| 01.09.2024 | 202,5933 | 203,0695 | 197,0689 | 197,0689 |
| 02.09.2024 | 197,5451 | 205,3555 | 195,2591 | 195,2591 |
| 03.09.2024 | 193,1637 | 196,4021 | 192,4969 | 194,1161 |
| 04.09.2024 | 195,0686 | 195,4496 | 192,0207 | 192,4969 |
| 05.09.2024 | 192,2112 | 195,2591 | 190,4015 | 190,4967 |
| 08.09.2024 | 190,5919 | 192,7827 | 188,7822 | 190,0205 |
| 09.09.2024 | 191,4492 | 197,1641 | 189,2585 | 197,1641 |
| 10.09.2024 | 196,0211 | 197,1641 | 186,2106 | 186,2106 |
| 11.09.2024 | 189,0679 | 190,0205 | 182,4958 | 188,1155 |
| 12.09.2024 | 189,5442 | 192,1159 | 187,8297 | 190,973 |
| 15.09.2024 | 191,1634 | 194,4019 | 187,8297 | 188,5917 |
| 16.09.2024 | 188,687 | 196,6878 | 188,2108 | 195,8306 |
| 17.09.2024 | 195,8306 | 197,3545 | 191,6397 | 191,8301 |
| 18.09.2024 | 194,3067 | 196,4974 | 192,4017 | 195,5449 |
| 19.09.2024 | 196,2116 | 200,7835 | 194,9734 | 199,0691 |
| 22.09.2024 | 199,2596 | 200,0216 | 192,8779 | 192,8779 |
| 23.09.2024 | 193,0684 | 196,8783 | 193,0684 | 194,4019 |
| 24.09.2024 | 194,4019 | 195,1639 | 189,449 | 190,5919 |
| 25.09.2024 | 191,4492 | 192,9732 | 186,6868 | 186,6868 |
| 26.09.2024 | 187,163 | 189,5442 | 186,6868 | 188,306 |
| 29.09.2024 | 188,306 | 196,4974 | 187,2583 | 196,3069 |
| 30.09.2024 | 188,2108 | 188,4012 | 176,6856 | 177,6382 |
| 01.10.2024 | 177,6382 | 178,5907 | 172,971 | 174,3998 |
| 02.10.2024 | 174,3998 | 177,8287 | 171,8281 | 172,3996 |
| 03.10.2024 | 172,59 | 173,733 | 168,1134 | 172,3996 |
| 06.10.2024 | 172,4948 | 174,7807 | 171,0661 | 174,5902 |
| 07.10.2024 | 172,4948 | 174,2092 | 170,0183 | 170,5898 |
| 08.10.2024 | 170,685 | 171,9232 | 168,1134 | 169,161 |
| 09.10.2024 | 170,3993 | 171,9232 | 167,2561 | 168,1134 |
| 10.10.2024 | 168,2086 | 171,6376 | 166,7799 | 169,2563 |
| 13.10.2024 | 169,3516 | 169,5421 | 160,0173 | 160,3982 |
| 14.10.2024 | 160,303 | 163,6366 | 160,303 | 162,3984 |
| 15.10.2024 | 162,3032 | 163,8272 | 160,3982 | 162,8747 |
| 16.10.2024 | 162,8747 | 164,9701 | 162,4937 | 163,6366 |
| 17.10.2024 | 164,0177 | 168,1134 | 161,9222 | 162,3984 |
| 20.10.2024 | 162,3032 | 164,1129 | 160,0173 | 160,9697 |
| 21.10.2024 | 159,922 | 164,3986 | 159,922 | 163,3509 |
| 22.10.2024 | 163,3509 | 166,2084 | 161,9222 | 164,0177 |
| 23.10.2024 | 168,4943 | 169,4468 | 165,2559 | 166,0179 |
| 24.10.2024 | 165,8274 | 168,0181 | 165,0654 | 167,6371 |
| 27.10.2024 | 167,8276 | 169,8278 | 167,8276 | 169,0659 |
| 29.10.2024 | 169,161 | 170,4945 | 168,1134 | 168,1134 |
| 30.10.2024 | 169,2563 | 177,162 | 168,5896 | 171,447 |
| 31.10.2024 | 171,5423 | 178,9716 | 169,5421 | 178,8764 |
| 03.11.2024 | 178,2096 | 180,4004 | 171,1612 | 172,3996 |
| 04.11.2024 | 172,971 | 174,114 | 169,5421 | 172,209 |
| 05.11.2024 | 172,3996 | 178,4954 | 170,9708 | 175,0665 |
| 06.11.2024 | 175,0665 | 176,6856 | 172,3996 | 175,0665 |
| 07.11.2024 | 176,2094 | 180,9718 | 174,3998 | 176,9714 |
| 10.11.2024 | 177,3524 | 180,9718 | 175,5427 | 179,4479 |
| 11.11.2024 | 178,4954 | 184,0198 | 178,0192 | 181,1624 |
| 12.11.2024 | 180,9718 | 182,4006 | 178,0192 | 181,3529 |
| 13.11.2024 | 181,7338 | 185,7343 | 181,4482 | 184,9723 |
| 14.11.2024 | 185,3533 | 188,4012 | 184,3055 | 188,4012 |
| 17.11.2024 | 188,8775 | 200,7835 | 186,2106 | 200,3073 |
| 18.11.2024 | 199,8311 | 202,8789 | 197,0689 | 199,45 |
| 19.11.2024 | 199,45 | 200,0216 | 193,2589 | 194,9734 |
| 20.11.2024 | 195,2591 | 208,0224 | 185,7343 | 206,6889 |
| 21.11.2024 | 206,4984 | 213,0706 | 204,4982 | 209,4511 |
| 24.11.2024 | 209,7368 | 211,9276 | 198,5929 | 198,5929 |
| 25.11.2024 | 200,7835 | 202,3075 | 194,3067 | 195,5449 |
| 26.11.2024 | 196,8783 | 202,5933 | 195,7354 | 195,9259 |
| 27.11.2024 | 196,1163 | 196,6878 | 192,3064 | 195,4496 |
| 28.11.2024 | 195,0686 | 195,5449 | 190,211 | 194,4019 |
| 01.12.2024 | 194,3067 | 194,5923 | 192,5921 | 193,4494 |
| 02.12.2024 | 193,5447 | 195,1639 | 192,9732 | 193,6399 |
| 03.12.2024 | 193,7352 | 194,5923 | 192,8779 | 192,8779 |
| 04.12.2024 | 192,9732 | 195,4496 | 192,9732 | 193,9256 |
| 05.12.2024 | 194,8781 | 195,9259 | 194,4019 | 194,4019 |
| 08.12.2024 | 195,2591 | 197,7356 | 194,5923 | 197,2594 |
| 09.12.2024 | 197,4498 | 197,5451 | 191,9254 | 191,9254 |
| 10.12.2024 | 193,1637 | 197,4498 | 191,9254 | 195,6401 |
| 11.12.2024 | 196,3069 | 197,6403 | 193,3541 | 193,3541 |
| 12.12.2024 | 193,4494 | 196,3069 | 192,7827 | 195,5449 |
| 15.12.2024 | 196,2116 | 197,8309 | 194,4019 | 194,4019 |
| 16.12.2024 | 194,7829 | 195,6401 | 191,8301 | 194,7829 |
| 17.12.2024 | 194,7829 | 199,7358 | 192,8779 | 193,3541 |
| 18.12.2024 | 192,8779 | 194,0209 | 189,6395 | 189,6395 |
| 19.12.2024 | 190,6872 | 191,9254 | 189,1632 | 190,6872 |
| 22.12.2024 | 190,6872 | 192,2112 | 187,6393 | 187,6393 |
| 23.12.2024 | 186,782 | 188,306 | 185,258 | 186,5915 |
| 24.12.2024 | 188,2108 | 189,6395 | 187,544 | 188,1155 |
| 25.12.2024 | 188,1155 | 189,3537 | 186,782 | 187,0677 |
| 26.12.2024 | 187,0677 | 189,3537 | 187,0677 | 189,0679 |
| 29.12.2024 | 188,5917 | 191,1634 | 187,6393 | 187,6393 |
| 30.12.2024 | 187,6393 | 189,3537 | 185,5438 | 187,8297 |