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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 223,3758
KAPANIŞ 223,3743
En Düşük
DÜŞÜK 157,636
En Yüksek
YÜKSEK 393,0038
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 187,8297 | 189,0679 | 187,2583 | 187,6393 |
| 02.01.2025 | 187,925 | 190,4967 | 187,6393 | 189,8299 |
| 05.01.2025 | 189,9252 | 195,6401 | 189,9252 | 194,6876 |
| 06.01.2025 | 193,6399 | 197,1641 | 193,3541 | 194,1161 |
| 07.01.2025 | 193,3541 | 194,2114 | 188,9728 | 189,1632 |
| 08.01.2025 | 189,1632 | 197,0689 | 189,1632 | 194,9734 |
| 09.01.2025 | 194,3067 | 195,3543 | 186,401 | 187,544 |
| 12.01.2025 | 187,544 | 190,4967 | 184,7818 | 189,3537 |
| 13.01.2025 | 189,7348 | 190,3062 | 187,163 | 187,163 |
| 14.01.2025 | 187,163 | 188,9728 | 183,5436 | 184,496 |
| 15.01.2025 | 185,3533 | 186,782 | 183,7341 | 185,5438 |
| 16.01.2025 | 185,3533 | 185,7343 | 183,7341 | 184,496 |
| 19.01.2025 | 185,1628 | 186,2106 | 183,6388 | 185,7343 |
| 20.01.2025 | 185,7343 | 186,2106 | 183,8293 | 183,8293 |
| 21.01.2025 | 183,6388 | 186,8773 | 183,6388 | 185,9248 |
| 22.01.2025 | 187,6393 | 194,1161 | 184,4008 | 185,258 |
| 23.01.2025 | 186,5915 | 188,687 | 185,258 | 187,925 |
| 26.01.2025 | 187,6393 | 187,8297 | 182,4006 | 183,1626 |
| 27.01.2025 | 183,9246 | 184,496 | 182,5911 | 184,0198 |
| 28.01.2025 | 183,0673 | 184,5913 | 179,5431 | 179,8289 |
| 29.01.2025 | 180,0194 | 181,8291 | 180,0194 | 180,2098 |
| 30.01.2025 | 180,4004 | 181,9244 | 178,5907 | 179,8289 |
| 02.02.2025 | 178,9716 | 178,9716 | 174,9712 | 176,0189 |
| 03.02.2025 | 176,0189 | 178,5907 | 174,5902 | 177,3524 |
| 04.02.2025 | 175,9238 | 178,7811 | 173,2567 | 174,2092 |
| 05.02.2025 | 174,7807 | 179,5431 | 174,7807 | 179,4479 |
| 06.02.2025 | 179,4479 | 181,9244 | 178,5907 | 180,2098 |
| 09.02.2025 | 180,0194 | 183,0673 | 178,0192 | 179,0669 |
| 10.02.2025 | 179,0669 | 179,4479 | 175,0665 | 175,4474 |
| 11.02.2025 | 175,4474 | 176,6856 | 172,3996 | 172,3996 |
| 12.02.2025 | 173,352 | 175,638 | 172,8758 | 175,1618 |
| 13.02.2025 | 175,3522 | 176,4 | 173,0663 | 175,5427 |
| 16.02.2025 | 175,638 | 178,5907 | 175,638 | 175,9238 |
| 17.02.2025 | 176,0189 | 180,8766 | 175,257 | 177,162 |
| 18.02.2025 | 176,9714 | 179,2574 | 176,4 | 177,0667 |
| 19.02.2025 | 177,0667 | 182,1149 | 176,8762 | 182,0196 |
| 20.02.2025 | 181,8291 | 183,2578 | 173,4472 | 173,9234 |
| 23.02.2025 | 174,876 | 178,1144 | 174,876 | 176,0189 |
| 24.02.2025 | 176,4952 | 177,162 | 173,9234 | 174,6854 |
| 25.02.2025 | 174,7807 | 175,9238 | 171,6376 | 171,6376 |
| 26.02.2025 | 171,7328 | 175,638 | 171,1612 | 174,7807 |
| 27.02.2025 | 174,7807 | 178,1144 | 174,3998 | 175,638 |
| 02.03.2025 | 177,162 | 179,0669 | 176,2094 | 177,5429 |
| 03.03.2025 | 177,5429 | 180,1146 | 174,7807 | 177,8287 |
| 04.03.2025 | 178,1144 | 179,2574 | 176,8762 | 178,9716 |
| 05.03.2025 | 179,7336 | 184,0198 | 179,5431 | 184,0198 |
| 06.03.2025 | 184,7818 | 188,0202 | 183,3531 | 187,6393 |
| 09.03.2025 | 188,5917 | 189,1632 | 186,2106 | 187,544 |
| 10.03.2025 | 187,544 | 189,5442 | 185,258 | 188,687 |
| 11.03.2025 | 186,6868 | 187,8297 | 181,9244 | 186,3057 |
| 12.03.2025 | 186,3057 | 197,1641 | 186,1153 | 194,3067 |
| 13.03.2025 | 195,2591 | 197,8309 | 194,4972 | 197,2594 |
| 16.03.2025 | 198,1165 | 199,9263 | 196,2116 | 196,3069 |
| 17.03.2025 | 196,7831 | 196,7831 | 192,7827 | 193,8304 |
| 18.03.2025 | 175,4474 | 186,02 | 174,495 | 175,7332 |
| 19.03.2025 | 175,7332 | 181,7338 | 172,209 | 176,4 |
| 20.03.2025 | 176,2094 | 176,2094 | 160,9697 | 161,9222 |
| 23.03.2025 | 162,2079 | 167,4466 | 157,636 | 164,2082 |
| 24.03.2025 | 163,6366 | 170,8756 | 163,6366 | 169,4468 |
| 25.03.2025 | 170,8756 | 171,447 | 166,3988 | 170,0183 |
| 26.03.2025 | 171,2565 | 173,6378 | 169,161 | 169,3516 |
| 27.03.2025 | 170,0183 | 172,0185 | 166,8751 | 171,9232 |
| 01.04.2025 | 173,352 | 175,257 | 170,9708 | 172,209 |
| 02.04.2025 | 172,3996 | 176,2094 | 172,3996 | 173,8283 |
| 03.04.2025 | 173,733 | 174,3045 | 168,9706 | 171,0661 |
| 06.04.2025 | 166,6846 | 169,3516 | 163,1604 | 167,5419 |
| 07.04.2025 | 170,0183 | 172,3043 | 168,2086 | 170,3993 |
| 08.04.2025 | 169,7326 | 172,0185 | 168,9706 | 170,3993 |
| 09.04.2025 | 172,971 | 174,876 | 171,0661 | 171,6376 |
| 10.04.2025 | 171,6376 | 171,8281 | 167,2561 | 168,1134 |
| 13.04.2025 | 169,2563 | 171,1612 | 167,9228 | 168,1134 |
| 14.04.2025 | 168,4943 | 170,4945 | 167,5419 | 167,5419 |
| 15.04.2025 | 167,6371 | 174,2092 | 165,2559 | 168,6848 |
| 16.04.2025 | 168,6848 | 170,7803 | 167,1608 | 169,5421 |
| 17.04.2025 | 169,5421 | 171,447 | 168,399 | 169,3516 |
| 20.04.2025 | 169,3516 | 174,114 | 168,4943 | 169,0659 |
| 21.04.2025 | 170,4945 | 170,7803 | 168,2086 | 169,5421 |
| 23.04.2025 | 169,7326 | 173,0663 | 169,161 | 172,971 |
| 24.04.2025 | 173,0663 | 175,8285 | 172,3996 | 174,114 |
| 27.04.2025 | 174,3045 | 174,7807 | 168,6848 | 169,7326 |
| 28.04.2025 | 169,7326 | 171,2565 | 168,2086 | 168,8753 |
| 29.04.2025 | 167,3514 | 169,8278 | 164,9701 | 164,9701 |
| 01.05.2025 | 165,6369 | 168,2086 | 164,9701 | 167,2561 |
| 04.05.2025 | 168,5896 | 175,9238 | 167,3514 | 175,7332 |
| 05.05.2025 | 175,9238 | 183,6388 | 174,5902 | 183,0673 |
| 06.05.2025 | 183,1626 | 184,8771 | 179,4479 | 180,6862 |
| 07.05.2025 | 181,3529 | 185,7343 | 181,0671 | 184,0198 |
| 08.05.2025 | 185,258 | 187,8297 | 182,3053 | 187,2583 |
| 11.05.2025 | 190,1157 | 198,4976 | 189,7348 | 196,4021 |
| 12.05.2025 | 202,8789 | 202,8789 | 193,5447 | 196,1163 |
| 13.05.2025 | 196,7726 | 198,3476 | 191,5555 | 191,9493 |
| 14.05.2025 | 191,9493 | 195,0008 | 188,504 | 188,7993 |
| 15.05.2025 | 188,7993 | 190,4727 | 187,4212 | 188,0118 |
| 19.05.2025 | 188,0118 | 188,0118 | 182,1057 | 182,1057 |
| 20.05.2025 | 182,401 | 183,5822 | 180,0386 | 180,6292 |
| 21.05.2025 | 180,826 | 183,5822 | 179,1526 | 181,1213 |
| 22.05.2025 | 181,2198 | 182,8932 | 176,5933 | 176,5933 |
| 25.05.2025 | 177,1839 | 178,6605 | 174,723 | 175,3137 |
| 26.05.2025 | 175,5105 | 177,4792 | 173,8371 | 175,5105 |
| 27.05.2025 | 176,4949 | 177,3808 | 174,2309 | 174,2309 |
| 28.05.2025 | 174,9199 | 176,298 | 172,7543 | 174,3293 |
| 29.05.2025 | 174,3293 | 175,1168 | 173,6402 | 174,2309 |
| 01.06.2025 | 174,2309 | 178,9558 | 172,8528 | 174,723 |
| 02.06.2025 | 177,2824 | 181,1213 | 174,9199 | 178,6605 |
| 03.06.2025 | 178,6605 | 185,8463 | 178,3652 | 179,6448 |
| 04.06.2025 | 179,4479 | 179,6448 | 178,4636 | 178,4636 |
| 09.06.2025 | 179,1526 | 179,9401 | 178,6605 | 178,9558 |
| 10.06.2025 | 179,2511 | 180,5307 | 177,7745 | 178,7589 |
| 11.06.2025 | 177,2824 | 177,5777 | 174,3293 | 174,723 |
| 12.06.2025 | 170,2934 | 171,0809 | 163,7967 | 168,3247 |
| 15.06.2025 | 167,8326 | 172,1637 | 165,5685 | 168,3247 |
| 16.06.2025 | 168,3247 | 171,0809 | 167,4388 | 168,5216 |
| 17.06.2025 | 168,2263 | 168,9153 | 164,3873 | 164,4857 |
| 18.06.2025 | 165,3717 | 167,6357 | 161,4342 | 161,4342 |
| 19.06.2025 | 163,3045 | 166,7498 | 162,3202 | 165,2732 |
| 22.06.2025 | 161,9264 | 170,195 | 160,9421 | 163,6983 |
| 23.06.2025 | 168,8169 | 172,459 | 166,0607 | 170,9825 |
| 24.06.2025 | 171,9668 | 171,9668 | 167,7341 | 167,7341 |
| 25.06.2025 | 168,3247 | 169,506 | 165,1748 | 166,4545 |
| 26.06.2025 | 166,8482 | 168,1279 | 166,356 | 167,3404 |
| 29.06.2025 | 168,0294 | 172,1637 | 166,8482 | 171,1794 |
| 30.06.2025 | 171,8684 | 175,2152 | 171,77 | 174,034 |
| 01.07.2025 | 176,1996 | 177,1839 | 172,459 | 172,5575 |
| 02.07.2025 | 173,9356 | 180,826 | 173,6402 | 179,3495 |
| 03.07.2025 | 179,1526 | 196,6742 | 179,0542 | 192,9336 |
| 06.07.2025 | 192,343 | 200,8085 | 179,9401 | 179,9401 |
| 07.07.2025 | 180,4323 | 182,6963 | 174,8215 | 175,7074 |
| 08.07.2025 | 175,609 | 178,3652 | 175,609 | 176,4949 |
| 09.07.2025 | 177,5777 | 179,3495 | 177,2824 | 177,873 |
| 10.07.2025 | 178,4636 | 180,137 | 176,0027 | 177,4792 |
| 13.07.2025 | 177,4792 | 178,4636 | 175,4121 | 175,4121 |
| 15.07.2025 | 175,8058 | 177,6761 | 171,0809 | 173,4434 |
| 16.07.2025 | 174,4277 | 178,4636 | 174,3293 | 177,4792 |
| 17.07.2025 | 177,6761 | 185,2556 | 176,5933 | 181,2198 |
| 20.07.2025 | 181,4167 | 185,1572 | 181,3182 | 183,3854 |
| 21.07.2025 | 183,3854 | 187,7165 | 182,2041 | 183,6807 |
| 22.07.2025 | 183,6807 | 185,3541 | 180,6292 | 182,3026 |
| 23.07.2025 | 182,3026 | 184,2713 | 182,1057 | 183,2869 |
| 24.07.2025 | 184,7635 | 184,8619 | 180,0386 | 180,5307 |
| 27.07.2025 | 181,0229 | 187,3228 | 179,9401 | 186,24 |
| 28.07.2025 | 186,6337 | 188,7009 | 185,3541 | 187,6181 |
| 29.07.2025 | 188,7993 | 191,9493 | 187,0275 | 191,0633 |
| 30.07.2025 | 192,4414 | 192,4414 | 188,2087 | 190,4727 |
| 31.07.2025 | 190,6696 | 194,9023 | 189,9805 | 194,2133 |
| 03.08.2025 | 196,0835 | 207,7974 | 195,5914 | 206,124 |
| 04.08.2025 | 206,2224 | 206,2224 | 201,3991 | 201,5959 |
| 05.08.2025 | 201,9897 | 208,7817 | 201,3006 | 207,8958 |
| 06.08.2025 | 209,1755 | 217,0503 | 207,6989 | 217,0503 |
| 07.08.2025 | 217,0503 | 217,9362 | 209,8645 | 212,0301 |
| 10.08.2025 | 215,8691 | 229,4532 | 213,8019 | 225,4173 |
| 11.08.2025 | 225,4173 | 228,5673 | 222,9564 | 225,4173 |
| 12.08.2025 | 226,4017 | 230,2407 | 225,8111 | 226,9923 |
| 13.08.2025 | 226,697 | 239,0999 | 225,5158 | 235,5562 |
| 14.08.2025 | 241,167 | 241,167 | 228,0751 | 234,8671 |
| 17.08.2025 | 235,7531 | 241,9545 | 234,2765 | 238,7061 |
| 18.08.2025 | 238,7061 | 245,006 | 238,0171 | 241,167 |
| 19.08.2025 | 243,6279 | 244,4154 | 238,903 | 241,167 |
| 20.08.2025 | 241,6592 | 242,742 | 239,3952 | 241,8561 |
| 21.08.2025 | 243,1357 | 256,1784 | 243,1357 | 250,5184 |
| 24.08.2025 | 252,241 | 255,6863 | 250,5184 | 251,9949 |
| 25.08.2025 | 252,4871 | 252,4871 | 237,9186 | 238,2139 |
| 26.08.2025 | 238,3124 | 240,1827 | 232,2094 | 232,6031 |
| 27.08.2025 | 233,2922 | 242,9389 | 233,2922 | 241,167 |
| 28.08.2025 | 240,2811 | 241,0686 | 234,7687 | 235,8515 |
| 31.08.2025 | 235,5562 | 241,2654 | 235,5562 | 240,8717 |
| 01.09.2025 | 240,6748 | 243,1357 | 225,4173 | 234,8671 |
| 02.09.2025 | 234,8671 | 237,8202 | 231,8156 | 236,8358 |
| 03.09.2025 | 237,2296 | 238,7061 | 229,8469 | 232,5047 |
| 04.09.2025 | 232,6031 | 233,9812 | 229,4532 | 229,8469 |
| 07.09.2025 | 229,2563 | 229,2563 | 220,8893 | 222,4643 |
| 08.09.2025 | 223,4486 | 228,3704 | 219,5112 | 219,5112 |
| 09.09.2025 | 220,1018 | 222,9564 | 215,7706 | 216,066 |
| 10.09.2025 | 216,1644 | 218,2315 | 209,4708 | 209,4708 |
| 11.09.2025 | 209,2739 | 210,3567 | 204,6474 | 208,7817 |
| 14.09.2025 | 208,7817 | 219,6096 | 206,0255 | 218,5268 |
| 15.09.2025 | 218,5268 | 221,7752 | 215,5738 | 221,7752 |
| 16.09.2025 | 221,4799 | 227,5829 | 220,4956 | 224,9252 |
| 17.09.2025 | 226,1064 | 232,8 | 225,8111 | 226,3032 |
| 18.09.2025 | 226,5986 | 231,5203 | 224,9252 | 231,3235 |
| 21.09.2025 | 233,2922 | 236,4421 | 231,8156 | 235,2609 |
| 22.09.2025 | 233,7843 | 237,0327 | 228,5673 | 232,7016 |
| 23.09.2025 | 232,7016 | 244,1201 | 229,1579 | 238,5093 |
| 24.09.2025 | 238,8046 | 250,0262 | 236,2452 | 247,8114 |
| 25.09.2025 | 247,0731 | 272,4203 | 243,2342 | 272,4203 |
| 28.09.2025 | 279,5569 | 284,7247 | 266,022 | 272,6664 |
| 29.09.2025 | 274,389 | 289,4004 | 269,9594 | 284,4786 |
| 30.09.2025 | 287,6778 | 312,7788 | 283,2482 | 311,0562 |
| 01.10.2025 | 313,7632 | 319,9154 | 310,0719 | 314,0093 |
| 02.10.2025 | 314,5015 | 330,0051 | 314,5015 | 329,759 |
| 05.10.2025 | 331,7277 | 338,8643 | 325,8216 | 332,712 |
| 06.10.2025 | 334,6808 | 343,2939 | 328,2824 | 328,2824 |
| 07.10.2025 | 326,5598 | 334,4347 | 315,4858 | 330,7433 |
| 08.10.2025 | 331,4816 | 348,2156 | 329,5129 | 343,2939 |
| 09.10.2025 | 343,2939 | 348,4617 | 333,6964 | 344,5243 |
| 12.10.2025 | 341,5712 | 347,7235 | 332,2199 | 341,3251 |
| 13.10.2025 | 344,7704 | 346,0008 | 328,0364 | 328,0364 |
| 14.10.2025 | 328,7746 | 346,2469 | 328,0364 | 346,2469 |
| 15.10.2025 | 350,4304 | 361,0123 | 316,4702 | 347,9695 |
| 16.10.2025 | 348,4617 | 351,6609 | 313,271 | 313,271 |
| 19.10.2025 | 293,3378 | 299,244 | 282,0178 | 282,0178 |
| 20.10.2025 | 260,8541 | 271,4359 | 253,9636 | 253,9636 |
| 21.10.2025 | 257,901 | 265,7759 | 255,4402 | 258,1471 |
| 22.10.2025 | 258,8854 | 267,0063 | 257,1628 | 258,6393 |
| 23.10.2025 | 260,8541 | 277,5882 | 259,8698 | 274,1429 |
| 26.10.2025 | 270,6977 | 271,4359 | 261,5924 | 262,0846 |
| 27.10.2025 | 262,0846 | 264,5454 | 260,1158 | 261,1002 |
| 29.10.2025 | 261,5924 | 267,7446 | 255,6863 | 260,8541 |
| 30.10.2025 | 265,7759 | 286,9395 | 258,8854 | 286,9395 |
| 02.11.2025 | 292,3535 | 304,6579 | 289,4004 | 300,2283 |
| 03.11.2025 | 300,2283 | 327,5442 | 300,2283 | 324,8372 |
| 04.11.2025 | 320,4076 | 328,7746 | 310,0719 | 323,8528 |
| 05.11.2025 | 324,8372 | 330,2512 | 292,3535 | 304,6579 |
| 06.11.2025 | 304,1657 | 319,9154 | 298,7518 | 312,5328 |
| 09.11.2025 | 312,5328 | 327,7903 | 306,1345 | 325,3294 |
| 10.11.2025 | 325,8216 | 337,6338 | 320,4076 | 328,2824 |
| 11.11.2025 | 333,6964 | 334,9268 | 326,8059 | 328,5285 |
| 12.11.2025 | 333,2042 | 339,3564 | 329,759 | 336,6495 |
| 13.11.2025 | 337,6338 | 344,7704 | 330,4972 | 341,0791 |
| 16.11.2025 | 343,5399 | 359,7818 | 340,5869 | 351,907 |
| 17.11.2025 | 352,3991 | 359,2896 | 348,9539 | 355,8444 |
| 18.11.2025 | 355,8444 | 366,6723 | 347,9695 | 366,6723 |
| 19.11.2025 | 367,9027 | 380,2072 | 365,934 | 377,5002 |
| 20.11.2025 | 378,4846 | 385,6211 | 375,0393 | 382,9142 |
| 23.11.2025 | 383,1602 | 393,0038 | 380,4533 | 382,9142 |
| 24.11.2025 | 383,8985 | 385,6211 | 345,0165 | 347,4774 |
| 25.11.2025 | 348,4617 | 355,8444 | 346,2469 | 348,7078 |
| 26.11.2025 | 353,3835 | 353,3835 | 320,8998 | 321,392 |
| 27.11.2025 | 324,8372 | 342,3095 | 324,8372 | 333,6964 |
| 30.11.2025 | 335,1729 | 339,6025 | 331,4816 | 337,6338 |
| 01.12.2025 | 337,6338 | 343,2939 | 334,9268 | 335,419 |
| 02.12.2025 | 337,6338 | 338,6182 | 331,2355 | 331,2355 |
| 03.12.2025 | 331,2355 | 349,4461 | 327,052 | 339,6025 |
| 04.12.2025 | 339,6025 | 340,833 | 325,0833 | 326,8059 |
| 07.12.2025 | 328,7746 | 331,2355 | 322,6224 | 330,7433 |
| 08.12.2025 | 331,4816 | 333,4503 | 322,3763 | 324,345 |
| 09.12.2025 | 324,345 | 328,7746 | 317,4545 | 317,7006 |
| 10.12.2025 | 316,4702 | 320,8998 | 313,0249 | 313,0249 |
| 11.12.2025 | 313,0249 | 315,978 | 307,1188 | 307,1188 |
| 14.12.2025 | 307,611 | 324,345 | 307,1188 | 319,9154 |
| 15.12.2025 | 319,9154 | 319,9154 | 306,3805 | 310,0719 |
| 16.12.2025 | 310,0719 | 317,4545 | 307,1188 | 307,1188 |
| 17.12.2025 | 308,1032 | 309,3336 | 301,4588 | 304,1657 |
| 18.12.2025 | 304,1657 | 307,611 | 302,197 | 307,611 |
| 21.12.2025 | 307,611 | 308,3493 | 287,1856 | 290,3848 |
| 22.12.2025 | 290,3848 | 298,9979 | 287,6778 | 293,0917 |
| 23.12.2025 | 293,3378 | 301,2127 | 282,2638 | 282,2638 |
| 24.12.2025 | 283,2482 | 292,1074 | 283,0021 | 283,7404 |
| 25.12.2025 | 295,0605 | 312,0406 | 290,6309 | 293,3378 |
| 28.12.2025 | 295,7987 | 300,4744 | 283,7404 | 285,463 |
| 29.12.2025 | 285,463 | 290,3848 | 280,7873 | 282,2638 |
| 30.12.2025 | 283,0021 | 294,8144 | 279,5569 | 282,5099 |