ECILC
EİS ECZACIBAŞI İLAÇ SINAİ VE FİNANSAL YATIRIMLAR SANAYİ VE TİCARET A.Ş.
15:10:00
82.35 ₺
-1.000 (%-1.20)
Previous Close: 83.35·
Volatility: 0.960
Day Low₺82.2
Day High₺83
Market Data
Spot Rate
B:82.35
A:82.6
Week over week (WoW)
+3.07%
Month over month (MoM)
-7.37%
Year to date (YTD)
+2.77%
Year over year (YoY)
+100.45%
ECILC: EİS ECZACIBAŞI İLAÇ SINAİ VE FİNANSAL YATIRIMLAR SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3.1988
CLOSE 3.1895
Low
LOW 2.8565
High
HIGH 3.5725
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 3.1047 | 3.1259 | 3.0623 | 3.0763 |
| 06/20/2017 | 3.0833 | 3.5017 | 3.0833 | 3.1542 |
| 06/21/2017 | 3.1542 | 3.2889 | 3.1542 | 3.197 |
| 06/22/2017 | 3.2109 | 3.2749 | 3.1897 | 3.204 |
| 06/27/2017 | 3.2182 | 3.2535 | 3.2109 | 3.2395 |
| 06/28/2017 | 3.2607 | 3.445 | 3.2535 | 3.4094 |
| 06/29/2017 | 3.4237 | 3.4662 | 3.3314 | 3.3528 |
| 07/02/2017 | 3.3812 | 3.4094 | 3.296 | 3.3032 |
| 07/03/2017 | 3.3102 | 3.367 | 3.296 | 3.3314 |
| 07/04/2017 | 3.3457 | 3.4803 | 3.3314 | 3.3812 |
| 07/05/2017 | 3.3952 | 3.4094 | 3.3032 | 3.3314 |
| 07/06/2017 | 3.3387 | 3.3457 | 3.2607 | 3.2749 |
| 07/09/2017 | 3.3032 | 3.36 | 3.2749 | 3.3173 |
| 07/10/2017 | 3.3173 | 3.3457 | 3.296 | 3.296 |
| 07/11/2017 | 3.3102 | 3.3314 | 3.2749 | 3.2749 |
| 07/12/2017 | 3.282 | 3.3102 | 3.2607 | 3.2678 |
| 07/13/2017 | 3.282 | 3.3742 | 3.2749 | 3.296 |
| 07/16/2017 | 3.3173 | 3.3457 | 3.296 | 3.3245 |
| 07/17/2017 | 3.3245 | 3.3528 | 3.3102 | 3.3173 |
| 07/18/2017 | 3.3314 | 3.36 | 3.3173 | 3.3245 |
| 07/19/2017 | 3.3387 | 3.4025 | 3.3314 | 3.3314 |
| 07/20/2017 | 3.3528 | 3.3812 | 3.3314 | 3.367 |
| 07/23/2017 | 3.3812 | 3.4803 | 3.3812 | 3.3952 |
| 07/24/2017 | 3.4166 | 3.4308 | 3.3883 | 3.4094 |
| 07/25/2017 | 3.4237 | 3.445 | 3.4025 | 3.4094 |
| 07/26/2017 | 3.4308 | 3.4308 | 3.3883 | 3.4166 |
| 07/27/2017 | 3.4308 | 3.4733 | 3.4094 | 3.4166 |
| 07/30/2017 | 3.4308 | 3.4379 | 3.3883 | 3.4025 |
| 07/31/2017 | 3.4166 | 3.4237 | 3.3032 | 3.3032 |
| 08/01/2017 | 3.3102 | 3.3314 | 3.2749 | 3.296 |
| 08/02/2017 | 3.3032 | 3.367 | 3.296 | 3.3528 |
| 08/03/2017 | 3.367 | 3.4166 | 3.36 | 3.3812 |
| 08/06/2017 | 3.3952 | 3.5725 | 3.3883 | 3.5017 |
| 08/07/2017 | 3.5301 | 3.5441 | 3.4166 | 3.4237 |
| 08/08/2017 | 3.4025 | 3.452 | 3.3812 | 3.4094 |
| 08/09/2017 | 3.4166 | 3.4308 | 3.36 | 3.367 |
| 08/10/2017 | 3.36 | 3.36 | 3.2463 | 3.2463 |
| 08/13/2017 | 3.282 | 3.3528 | 3.2678 | 3.3314 |
| 08/14/2017 | 3.3528 | 3.3952 | 3.1827 | 3.204 |
| 08/15/2017 | 3.2182 | 3.2395 | 3.0623 | 3.1471 |
| 08/16/2017 | 3.1827 | 3.2321 | 3.1402 | 3.2182 |
| 08/17/2017 | 3.1897 | 3.2182 | 3.1684 | 3.1756 |
| 08/20/2017 | 3.204 | 3.2321 | 3.1756 | 3.2109 |
| 08/21/2017 | 3.2182 | 3.2253 | 3.1542 | 3.1684 |
| 08/22/2017 | 3.1827 | 3.204 | 3.1402 | 3.1471 |
| 08/23/2017 | 3.1614 | 3.2535 | 3.1614 | 3.1827 |
| 08/24/2017 | 3.1897 | 3.2395 | 3.1897 | 3.197 |
| 08/27/2017 | 3.204 | 3.2678 | 3.204 | 3.2607 |
| 08/28/2017 | 3.2749 | 3.3102 | 3.2395 | 3.2607 |
| 08/30/2017 | 3.2535 | 3.2678 | 3.2253 | 3.2253 |
| 09/04/2017 | 3.2395 | 3.2463 | 3.1614 | 3.197 |
| 09/05/2017 | 3.197 | 3.2321 | 3.1756 | 3.2182 |
| 09/06/2017 | 3.2182 | 3.2889 | 3.2182 | 3.2607 |
| 09/07/2017 | 3.3173 | 3.5301 | 3.3173 | 3.3314 |
| 09/10/2017 | 3.3457 | 3.445 | 3.3314 | 3.4166 |
| 09/11/2017 | 3.4379 | 3.4591 | 3.3883 | 3.3952 |
| 09/12/2017 | 3.4094 | 3.4308 | 3.3245 | 3.3314 |
| 09/13/2017 | 3.3314 | 3.3387 | 3.282 | 3.282 |
| 09/14/2017 | 3.296 | 3.3812 | 3.282 | 3.3032 |
| 09/17/2017 | 3.3102 | 3.3245 | 3.197 | 3.197 |
| 09/18/2017 | 3.1897 | 3.2109 | 3.055 | 3.0905 |
| 09/19/2017 | 3.1118 | 3.1402 | 3.0623 | 3.0905 |
| 09/20/2017 | 3.0763 | 3.0976 | 3.0125 | 3.0268 |
| 09/21/2017 | 3.0339 | 3.0623 | 2.9701 | 3.0339 |
| 09/24/2017 | 3.0268 | 3.0268 | 2.8565 | 2.9345 |
| 09/25/2017 | 2.9701 | 3.0409 | 2.9701 | 3.0409 |
| 09/26/2017 | 3.048 | 3.048 | 2.9275 | 2.9488 |
| 09/27/2017 | 2.9416 | 3.0268 | 2.9133 | 2.9912 |
| 09/28/2017 | 3.0125 | 3.0833 | 2.9912 | 3.048 |
| 10/01/2017 | 3.0623 | 3.1259 | 3.055 | 3.1118 |
| 10/02/2017 | 3.119 | 3.133 | 3.0763 | 3.0976 |
| 10/03/2017 | 3.1047 | 3.1402 | 3.0976 | 3.119 |
| 10/04/2017 | 3.1259 | 3.1471 | 3.1047 | 3.1047 |
| 10/05/2017 | 3.0833 | 3.1047 | 3.0623 | 3.0693 |
| 10/08/2017 | 2.8992 | 2.9416 | 2.8778 | 2.9133 |
| 10/09/2017 | 2.9559 | 3.0125 | 2.9488 | 2.9912 |
| 10/10/2017 | 2.9912 | 3.0409 | 2.9701 | 2.9984 |
| 10/11/2017 | 3.0339 | 3.0693 | 3.0054 | 3.0339 |
| 10/12/2017 | 3.048 | 3.0976 | 3.0268 | 3.0693 |
| 10/15/2017 | 3.0833 | 3.0976 | 3.055 | 3.0623 |
| 10/16/2017 | 3.0623 | 3.1259 | 3.055 | 3.0976 |
| 10/17/2017 | 3.119 | 3.1756 | 3.1118 | 3.133 |
| 10/18/2017 | 3.1542 | 3.1827 | 3.1402 | 3.1614 |
| 10/19/2017 | 3.1827 | 3.2109 | 3.119 | 3.1259 |
| 10/22/2017 | 3.133 | 3.133 | 3.0763 | 3.0763 |
| 10/23/2017 | 3.0905 | 3.1047 | 3.055 | 3.055 |
| 10/24/2017 | 3.0623 | 3.119 | 3.055 | 3.1118 |
| 10/25/2017 | 3.1047 | 3.1542 | 3.0976 | 3.1118 |
| 10/26/2017 | 3.1047 | 3.1471 | 3.0905 | 3.1471 |
| 10/29/2017 | 3.1756 | 3.2182 | 3.1684 | 3.197 |
| 10/30/2017 | 3.204 | 3.3032 | 3.1897 | 3.2678 |
| 10/31/2017 | 3.3032 | 3.4237 | 3.2889 | 3.3457 |
| 11/01/2017 | 3.3742 | 3.3952 | 3.2607 | 3.2889 |
| 11/02/2017 | 3.282 | 3.367 | 3.2321 | 3.2889 |
| 11/05/2017 | 3.3314 | 3.452 | 3.3173 | 3.4308 |
| 11/06/2017 | 3.4662 | 3.5017 | 3.3883 | 3.3883 |
| 11/07/2017 | 3.4094 | 3.4237 | 3.3032 | 3.3314 |
| 11/08/2017 | 3.36 | 3.3883 | 3.2749 | 3.3102 |
| 11/09/2017 | 3.3173 | 3.3245 | 3.2182 | 3.2889 |
| 11/12/2017 | 3.3245 | 3.3245 | 3.2463 | 3.2535 |
| 11/13/2017 | 3.2395 | 3.3742 | 3.2109 | 3.3742 |
| 11/14/2017 | 3.3742 | 3.4237 | 3.2889 | 3.2889 |
| 11/15/2017 | 3.3314 | 3.3314 | 3.2182 | 3.2535 |
| 11/16/2017 | 3.2678 | 3.282 | 3.1047 | 3.133 |
| 11/19/2017 | 3.133 | 3.1402 | 3.0268 | 3.0409 |
| 11/20/2017 | 2.977 | 3.0833 | 2.9701 | 3.0833 |
| 11/21/2017 | 3.0833 | 3.1118 | 3.0196 | 3.0763 |
| 11/22/2017 | 3.0905 | 3.133 | 3.055 | 3.0763 |
| 11/23/2017 | 3.0693 | 3.0976 | 3.0623 | 3.0623 |
| 11/26/2017 | 3.0693 | 3.0976 | 3.0409 | 3.0763 |
| 11/27/2017 | 3.0693 | 3.119 | 2.9559 | 2.9559 |
| 11/28/2017 | 2.9559 | 2.963 | 2.892 | 2.9345 |
| 11/29/2017 | 2.9416 | 2.977 | 2.9133 | 2.9701 |
| 11/30/2017 | 2.9559 | 2.9912 | 2.9062 | 2.9345 |
| 12/03/2017 | 2.9345 | 2.9843 | 2.9204 | 2.9559 |
| 12/04/2017 | 2.977 | 3.0196 | 2.9488 | 2.9984 |
| 12/05/2017 | 3.0054 | 3.0409 | 2.963 | 2.963 |
| 12/06/2017 | 2.9701 | 3.0196 | 2.9559 | 3.0125 |
| 12/07/2017 | 3.0125 | 3.048 | 2.9912 | 3.0339 |
| 12/10/2017 | 3.055 | 3.0693 | 3.0409 | 3.0409 |
| 12/11/2017 | 3.0339 | 3.048 | 2.9912 | 2.9984 |
| 12/12/2017 | 3.0054 | 3.0196 | 2.963 | 2.9701 |
| 12/13/2017 | 2.9843 | 3.0054 | 2.9559 | 2.9984 |
| 12/14/2017 | 3.0054 | 3.0339 | 2.9843 | 3.0339 |
| 12/17/2017 | 3.055 | 3.0833 | 3.0409 | 3.055 |
| 12/18/2017 | 3.0623 | 3.0976 | 3.0623 | 3.0763 |
| 12/19/2017 | 3.0833 | 3.0905 | 3.0339 | 3.0623 |
| 12/20/2017 | 3.0623 | 3.119 | 3.0623 | 3.0833 |
| 12/21/2017 | 3.0905 | 3.1471 | 3.0833 | 3.119 |
| 12/24/2017 | 3.1402 | 3.197 | 3.133 | 3.197 |
| 12/25/2017 | 3.197 | 3.204 | 3.133 | 3.1471 |
| 12/26/2017 | 3.1542 | 3.1614 | 3.119 | 3.1402 |
| 12/27/2017 | 3.1684 | 3.2109 | 3.1614 | 3.1756 |
| 12/28/2017 | 3.1827 | 3.1897 | 3.1259 | 3.1259 |