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
2020 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.8412
CLOSE 4.8326
Low
LOW 2.4661
High
HIGH 7.2191
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2020 | 3.1308 | 3.1898 | 3.1057 | 3.1562 |
| 01/02/2020 | 3.1308 | 3.1477 | 2.9961 | 3.0889 |
| 01/05/2020 | 3.0384 | 3.0635 | 3.0047 | 3.0131 |
| 01/06/2020 | 3.0384 | 3.1141 | 3.03 | 3.0635 |
| 01/07/2020 | 2.9795 | 3.0551 | 2.9711 | 3.0131 |
| 01/08/2020 | 3.0805 | 3.1646 | 3.0805 | 3.1562 |
| 01/09/2020 | 3.173 | 3.3246 | 3.1477 | 3.2992 |
| 01/12/2020 | 3.3329 | 3.3413 | 3.2572 | 3.274 |
| 01/13/2020 | 3.2826 | 3.3329 | 3.2319 | 3.2909 |
| 01/14/2020 | 3.2909 | 3.3834 | 3.2656 | 3.3582 |
| 01/15/2020 | 3.3666 | 3.3834 | 3.274 | 3.2992 |
| 01/16/2020 | 3.3161 | 3.3749 | 3.2319 | 3.3413 |
| 01/19/2020 | 3.3498 | 3.4254 | 3.3329 | 3.3666 |
| 01/20/2020 | 3.3834 | 3.577 | 3.3582 | 3.5518 |
| 01/21/2020 | 3.5518 | 3.6192 | 3.4928 | 3.5518 |
| 01/22/2020 | 3.5434 | 3.6107 | 3.5264 | 3.5349 |
| 01/23/2020 | 3.5686 | 3.577 | 3.5096 | 3.5264 |
| 01/26/2020 | 3.4845 | 3.5855 | 3.476 | 3.518 |
| 01/27/2020 | 3.5434 | 3.6612 | 3.476 | 3.577 |
| 01/28/2020 | 3.5939 | 3.6023 | 3.4928 | 3.4928 |
| 01/29/2020 | 3.4845 | 3.5012 | 3.4087 | 3.4676 |
| 01/30/2020 | 3.476 | 3.6023 | 3.4507 | 3.518 |
| 02/02/2020 | 3.518 | 3.6023 | 3.4928 | 3.577 |
| 02/03/2020 | 3.6023 | 3.6275 | 3.577 | 3.577 |
| 02/04/2020 | 3.5855 | 3.6192 | 3.5434 | 3.5434 |
| 02/05/2020 | 3.577 | 3.6192 | 3.5518 | 3.5602 |
| 02/06/2020 | 3.5686 | 3.5939 | 3.4928 | 3.5012 |
| 02/09/2020 | 3.4928 | 3.5602 | 3.3161 | 3.4254 |
| 02/10/2020 | 3.4591 | 3.476 | 3.4003 | 3.4422 |
| 02/11/2020 | 3.4507 | 3.5012 | 3.4338 | 3.476 |
| 02/12/2020 | 3.4591 | 3.5434 | 3.4591 | 3.4845 |
| 02/13/2020 | 3.4928 | 3.6359 | 3.4928 | 3.6275 |
| 02/16/2020 | 3.6612 | 3.7452 | 3.6107 | 3.6275 |
| 02/17/2020 | 3.6192 | 3.7117 | 3.5602 | 3.6359 |
| 02/18/2020 | 3.6612 | 3.6863 | 3.5686 | 3.577 |
| 02/19/2020 | 3.5855 | 3.5855 | 3.3498 | 3.3919 |
| 02/20/2020 | 3.3834 | 3.4507 | 3.3413 | 3.4507 |
| 02/23/2020 | 3.4087 | 3.5686 | 3.3749 | 3.5602 |
| 02/24/2020 | 3.5855 | 3.6275 | 3.5012 | 3.518 |
| 02/25/2020 | 3.518 | 3.5686 | 3.4591 | 3.4676 |
| 02/26/2020 | 3.4338 | 3.476 | 3.2826 | 3.2909 |
| 02/27/2020 | 2.6513 | 3.2404 | 2.6513 | 3.215 |
| 03/01/2020 | 3.2909 | 3.3413 | 3.2404 | 3.2992 |
| 03/02/2020 | 3.3498 | 3.3834 | 3.3161 | 3.3413 |
| 03/03/2020 | 3.3413 | 3.4254 | 3.2992 | 3.2992 |
| 03/04/2020 | 3.3329 | 3.3666 | 3.274 | 3.274 |
| 03/05/2020 | 3.274 | 3.2909 | 3.1562 | 3.2404 |
| 03/08/2020 | 3.1308 | 3.3498 | 2.8448 | 3.0468 |
| 03/09/2020 | 3.1057 | 3.1814 | 2.8027 | 2.8027 |
| 03/10/2020 | 2.8195 | 3.3582 | 2.811 | 3.3582 |
| 03/11/2020 | 3.5349 | 4.0231 | 3.1141 | 3.7959 |
| 03/12/2020 | 3.9725 | 4.1073 | 3.4171 | 3.4171 |
| 03/15/2020 | 3.5939 | 3.6443 | 3.0805 | 3.0805 |
| 03/16/2020 | 3.03 | 3.03 | 2.7775 | 2.7775 |
| 03/17/2020 | 2.4997 | 2.7354 | 2.4997 | 2.5081 |
| 03/18/2020 | 2.4661 | 2.6597 | 2.4661 | 2.5418 |
| 03/19/2020 | 2.6345 | 2.7942 | 2.5838 | 2.7942 |
| 03/22/2020 | 2.8195 | 3.0721 | 2.811 | 3.0721 |
| 03/23/2020 | 3.3749 | 3.3749 | 3.2404 | 3.3749 |
| 03/24/2020 | 3.5434 | 3.7117 | 3.4003 | 3.7117 |
| 03/25/2020 | 3.7201 | 4.082 | 3.7117 | 4.082 |
| 03/26/2020 | 4.2503 | 4.4523 | 3.8378 | 4.2756 |
| 03/29/2020 | 4.368 | 4.4943 | 3.8548 | 3.8548 |
| 03/30/2020 | 3.8378 | 4.1662 | 3.518 | 4.0146 |
| 03/31/2020 | 3.9894 | 4.1156 | 3.7117 | 3.7706 |
| 04/01/2020 | 3.821 | 4.0231 | 3.6359 | 3.7452 |
| 04/02/2020 | 3.7621 | 3.9222 | 3.7201 | 3.7536 |
| 04/05/2020 | 3.8126 | 3.8969 | 3.7621 | 3.8126 |
| 04/06/2020 | 3.8463 | 3.88 | 3.6612 | 3.6612 |
| 04/07/2020 | 3.6863 | 3.7621 | 3.5518 | 3.6107 |
| 04/08/2020 | 3.6527 | 3.9305 | 3.6023 | 3.8042 |
| 04/09/2020 | 3.821 | 3.9053 | 3.7536 | 3.779 |
| 04/12/2020 | 3.7706 | 3.9642 | 3.7536 | 3.8378 |
| 04/13/2020 | 3.8662 | 3.9174 | 3.8148 | 3.8148 |
| 04/14/2020 | 3.8233 | 3.8405 | 3.6523 | 3.7378 |
| 04/15/2020 | 3.7977 | 4.1057 | 3.7806 | 4.1057 |
| 04/16/2020 | 4.1741 | 4.2254 | 3.9088 | 3.9088 |
| 04/19/2020 | 3.926 | 3.9689 | 3.8405 | 3.8662 |
| 04/20/2020 | 3.9004 | 4.2083 | 3.9004 | 3.9775 |
| 04/21/2020 | 3.9945 | 4.1399 | 3.9431 | 3.9859 |
| 04/23/2020 | 4.0543 | 4.2939 | 4.0372 | 4.1228 |
| 04/26/2020 | 4.2339 | 4.4564 | 4.1997 | 4.3708 |
| 04/27/2020 | 4.3965 | 4.5846 | 4.2596 | 4.3195 |
| 04/28/2020 | 4.3623 | 4.482 | 4.3024 | 4.3281 |
| 04/29/2020 | 4.3451 | 4.3794 | 3.9945 | 4.0886 |
| 05/03/2020 | 4.0629 | 4.2254 | 4.0116 | 4.1057 |
| 05/04/2020 | 4.1484 | 4.2169 | 4.0629 | 4.1569 |
| 05/05/2020 | 4.1484 | 4.1741 | 4.0458 | 4.0458 |
| 05/06/2020 | 4.0458 | 4.0713 | 3.9601 | 3.9601 |
| 05/07/2020 | 3.9945 | 4.0372 | 3.8319 | 3.8405 |
| 05/10/2020 | 4.0201 | 4.2169 | 3.9775 | 4.2169 |
| 05/11/2020 | 4.3195 | 4.6359 | 4.2169 | 4.6359 |
| 05/12/2020 | 4.7386 | 5.0978 | 4.6187 | 5.0978 |
| 05/13/2020 | 5.2175 | 5.6025 | 4.6788 | 4.8924 |
| 05/14/2020 | 4.961 | 5.1576 | 4.8241 | 4.9353 |
| 05/17/2020 | 5.1662 | 5.2261 | 4.9183 | 4.9438 |
| 05/19/2020 | 4.9438 | 5.0722 | 4.7727 | 4.8412 |
| 05/20/2020 | 4.8582 | 4.9183 | 4.73 | 4.7386 |
| 05/21/2020 | 4.73 | 5.0636 | 4.73 | 4.8754 |
| 05/26/2020 | 4.978 | 5.0893 | 4.8754 | 4.8839 |
| 05/27/2020 | 4.9183 | 4.961 | 4.7813 | 4.7984 |
| 05/28/2020 | 4.807 | 4.8839 | 4.7727 | 4.807 |
| 05/31/2020 | 4.8327 | 4.9438 | 4.7898 | 4.8412 |
| 06/01/2020 | 4.8498 | 4.8754 | 4.7984 | 4.8156 |
| 06/02/2020 | 4.8412 | 5.0037 | 4.8241 | 4.9438 |
| 06/03/2020 | 4.9695 | 4.9695 | 4.8327 | 4.8412 |
| 06/04/2020 | 4.8582 | 4.901 | 4.7984 | 4.8412 |
| 06/07/2020 | 4.8412 | 4.9268 | 4.7898 | 4.8241 |
| 06/08/2020 | 4.8327 | 4.8924 | 4.7727 | 4.8582 |
| 06/09/2020 | 4.8839 | 4.9695 | 4.8412 | 4.8668 |
| 06/10/2020 | 4.8412 | 4.9268 | 4.8156 | 4.8839 |
| 06/11/2020 | 4.8924 | 5.2261 | 4.8924 | 5.0037 |
| 06/14/2020 | 5.1149 | 5.2261 | 5.0722 | 5.132 |
| 06/15/2020 | 5.1576 | 5.2175 | 5.0722 | 5.2175 |
| 06/16/2020 | 5.2689 | 5.6282 | 5.2433 | 5.4486 |
| 06/17/2020 | 5.4742 | 5.4998 | 5.2433 | 5.2689 |
| 06/18/2020 | 5.286 | 5.286 | 5.0551 | 5.0807 |
| 06/21/2020 | 5.1064 | 5.2089 | 5.0123 | 5.1748 |
| 06/22/2020 | 5.2006 | 5.5682 | 5.1834 | 5.3971 |
| 06/23/2020 | 5.3886 | 5.5427 | 5.2517 | 5.2689 |
| 06/24/2020 | 5.2775 | 5.3374 | 5.2006 | 5.2261 |
| 06/25/2020 | 5.2689 | 5.3459 | 5.2175 | 5.2603 |
| 06/28/2020 | 5.2775 | 5.3374 | 5.2347 | 5.2433 |
| 06/29/2020 | 5.2603 | 5.2945 | 5.2261 | 5.2261 |
| 06/30/2020 | 5.2433 | 5.3971 | 5.2175 | 5.3886 |
| 07/01/2020 | 5.4142 | 5.534 | 5.3459 | 5.4912 |
| 07/02/2020 | 5.4827 | 5.7223 | 5.4228 | 5.4912 |
| 07/05/2020 | 5.534 | 5.8163 | 5.5084 | 5.8163 |
| 07/06/2020 | 5.8419 | 6.073 | 5.6794 | 5.8163 |
| 07/07/2020 | 5.8505 | 5.9703 | 5.7052 | 5.7223 |
| 07/08/2020 | 5.8077 | 5.8334 | 5.4742 | 5.4742 |
| 07/09/2020 | 5.4742 | 5.5255 | 5.2006 | 5.3288 |
| 07/12/2020 | 5.4057 | 5.6367 | 5.363 | 5.6025 |
| 07/13/2020 | 5.6025 | 5.7137 | 5.4486 | 5.517 |
| 07/15/2020 | 5.5682 | 5.6709 | 5.517 | 5.5427 |
| 07/16/2020 | 5.5427 | 5.5854 | 5.4571 | 5.4658 |
| 07/19/2020 | 5.4658 | 5.765 | 5.4228 | 5.6367 |
| 07/20/2020 | 5.6794 | 5.7052 | 5.4228 | 5.4571 |
| 07/21/2020 | 5.5084 | 5.534 | 5.3886 | 5.4057 |
| 07/22/2020 | 5.4314 | 5.4998 | 5.4142 | 5.4314 |
| 07/23/2020 | 5.3886 | 5.517 | 5.3545 | 5.3716 |
| 07/26/2020 | 5.4142 | 5.5682 | 5.4057 | 5.4314 |
| 07/27/2020 | 5.4314 | 5.4658 | 5.2089 | 5.2175 |
| 07/28/2020 | 5.2433 | 5.6452 | 5.0807 | 5.5682 |
| 07/29/2020 | 5.5767 | 5.6452 | 5.3971 | 5.3971 |
| 08/03/2020 | 5.4571 | 5.4912 | 4.9438 | 5.0037 |
| 08/04/2020 | 5.0722 | 5.3545 | 4.8754 | 5.3117 |
| 08/05/2020 | 5.2689 | 5.5084 | 4.8754 | 5.1234 |
| 08/06/2020 | 5.1234 | 5.2775 | 4.7128 | 5.0551 |
| 08/09/2020 | 5.0294 | 5.2175 | 4.8754 | 5.1064 |
| 08/10/2020 | 5.132 | 5.2175 | 5.0722 | 5.1149 |
| 08/11/2020 | 5.1234 | 5.1492 | 5.0123 | 5.0208 |
| 08/12/2020 | 5.0294 | 5.2006 | 5.0123 | 5.0379 |
| 08/13/2020 | 5.0208 | 5.0636 | 4.9096 | 4.9183 |
| 08/16/2020 | 4.9268 | 4.9353 | 4.8241 | 4.8327 |
| 08/17/2020 | 4.8327 | 4.961 | 4.8156 | 4.8582 |
| 08/18/2020 | 4.8754 | 4.961 | 4.8754 | 4.901 |
| 08/19/2020 | 4.9096 | 5.0294 | 4.8582 | 4.9353 |
| 08/20/2020 | 4.978 | 5.0294 | 4.8668 | 4.9268 |
| 08/23/2020 | 4.9524 | 4.9952 | 4.8754 | 4.8839 |
| 08/24/2020 | 4.901 | 4.978 | 4.807 | 4.8241 |
| 08/25/2020 | 4.8156 | 4.9353 | 4.7898 | 4.901 |
| 08/26/2020 | 4.9268 | 5.0636 | 4.901 | 4.961 |
| 08/27/2020 | 4.9695 | 5.0208 | 4.8924 | 4.9353 |
| 08/30/2020 | 4.9353 | 5.0978 | 4.9096 | 5.0893 |
| 08/31/2020 | 5.0978 | 5.4314 | 5.0722 | 5.1748 |
| 09/01/2020 | 5.1834 | 5.2261 | 5.0807 | 5.0978 |
| 09/02/2020 | 5.1064 | 5.2175 | 5.0978 | 5.1834 |
| 09/03/2020 | 5.2006 | 5.3029 | 5.2006 | 5.2517 |
| 09/06/2020 | 5.286 | 5.4742 | 5.286 | 5.4742 |
| 09/07/2020 | 5.517 | 5.7307 | 5.3971 | 5.5682 |
| 09/08/2020 | 5.594 | 5.765 | 5.5767 | 5.594 |
| 09/09/2020 | 5.6367 | 5.7052 | 5.594 | 5.6025 |
| 09/10/2020 | 5.6282 | 5.7565 | 5.6195 | 5.6624 |
| 09/13/2020 | 5.688 | 5.7307 | 5.6538 | 5.6709 |
| 09/14/2020 | 5.6965 | 6.0302 | 5.6709 | 5.8934 |
| 09/15/2020 | 5.9104 | 5.9959 | 5.8163 | 5.8334 |
| 09/16/2020 | 5.8163 | 5.8677 | 5.748 | 5.765 |
| 09/17/2020 | 5.7735 | 5.7993 | 5.6624 | 5.6624 |
| 09/20/2020 | 5.6794 | 5.7565 | 5.6282 | 5.7052 |
| 09/21/2020 | 5.7137 | 5.7993 | 5.688 | 5.7393 |
| 09/22/2020 | 5.765 | 5.7993 | 5.7307 | 5.748 |
| 09/23/2020 | 5.748 | 5.8163 | 5.7307 | 5.765 |
| 09/24/2020 | 5.8077 | 5.8334 | 5.7137 | 5.7223 |
| 09/27/2020 | 5.7052 | 5.765 | 5.6624 | 5.7307 |
| 09/28/2020 | 5.7393 | 5.8505 | 5.6794 | 5.7223 |
| 09/29/2020 | 5.748 | 6.0045 | 5.748 | 5.9875 |
| 09/30/2020 | 6.0045 | 6.013 | 5.8077 | 5.8077 |
| 10/01/2020 | 5.8163 | 5.8848 | 5.7393 | 5.7565 |
| 10/04/2020 | 5.7735 | 5.8077 | 5.7393 | 5.748 |
| 10/05/2020 | 5.7565 | 5.7907 | 5.688 | 5.6965 |
| 10/06/2020 | 5.6794 | 5.8592 | 5.6794 | 5.7735 |
| 10/07/2020 | 5.7993 | 5.8934 | 5.7393 | 5.7735 |
| 10/08/2020 | 5.7993 | 5.8248 | 5.7393 | 5.7565 |
| 10/11/2020 | 5.7822 | 5.8419 | 5.7565 | 5.7735 |
| 10/12/2020 | 5.7735 | 5.7993 | 5.7307 | 5.7565 |
| 10/13/2020 | 5.765 | 5.9446 | 5.765 | 5.9019 |
| 10/14/2020 | 5.9104 | 6.4921 | 5.8763 | 6.0899 |
| 10/15/2020 | 6.1328 | 6.1927 | 5.9189 | 5.9617 |
| 10/18/2020 | 5.9959 | 6.244 | 5.9703 | 6.1243 |
| 10/19/2020 | 6.15 | 6.1841 | 6.0559 | 6.0814 |
| 10/20/2020 | 6.1328 | 6.1328 | 5.9275 | 5.9446 |
| 10/21/2020 | 5.9446 | 6.0986 | 5.9275 | 5.9959 |
| 10/22/2020 | 6.013 | 6.1157 | 5.9531 | 6.1157 |
| 10/25/2020 | 6.1927 | 6.6203 | 6.1585 | 6.3124 |
| 10/26/2020 | 6.3124 | 6.5176 | 6.0472 | 6.0814 |
| 10/27/2020 | 6.1841 | 6.2354 | 6.013 | 6.013 |
| 10/29/2020 | 6.013 | 6.013 | 5.5427 | 5.6195 |
| 11/01/2020 | 5.6452 | 6.1756 | 5.5854 | 6.1585 |
| 11/02/2020 | 6.1414 | 6.2269 | 5.8505 | 5.8934 |
| 11/03/2020 | 5.9019 | 6.0899 | 5.8934 | 6.0387 |
| 11/04/2020 | 6.0559 | 6.1585 | 5.9875 | 6.0559 |
| 11/05/2020 | 6.0645 | 6.2697 | 6.0559 | 6.0986 |
| 11/08/2020 | 6.1414 | 6.1841 | 5.8419 | 5.8592 |
| 11/09/2020 | 5.8677 | 5.9789 | 5.8248 | 5.8677 |
| 11/10/2020 | 5.8848 | 5.9446 | 5.8419 | 5.8505 |
| 11/11/2020 | 5.8677 | 5.8848 | 5.6195 | 5.6624 |
| 11/12/2020 | 5.688 | 5.9104 | 5.688 | 5.8934 |
| 11/15/2020 | 5.936 | 6.0472 | 5.8763 | 5.9703 |
| 11/16/2020 | 6.013 | 6.1585 | 5.9703 | 5.9875 |
| 11/17/2020 | 5.9959 | 6.0472 | 5.8419 | 5.8505 |
| 11/18/2020 | 5.8592 | 5.9104 | 5.7993 | 5.8677 |
| 11/19/2020 | 5.8763 | 5.9959 | 5.8592 | 5.8934 |
| 11/22/2020 | 5.9189 | 5.9703 | 5.7907 | 5.8334 |
| 11/23/2020 | 5.8505 | 5.8677 | 5.7822 | 5.7993 |
| 11/24/2020 | 5.8248 | 5.9959 | 5.8163 | 5.8677 |
| 11/25/2020 | 5.8934 | 6.1157 | 5.8934 | 5.9617 |
| 11/26/2020 | 5.9875 | 6.073 | 5.9104 | 5.9189 |
| 11/29/2020 | 5.9617 | 6.4064 | 5.9617 | 6.1243 |
| 11/30/2020 | 6.15 | 6.2612 | 6.0387 | 6.0645 |
| 12/01/2020 | 6.0814 | 6.1585 | 6.0387 | 6.0645 |
| 12/02/2020 | 6.0814 | 6.1071 | 6.013 | 6.0302 |
| 12/03/2020 | 6.0472 | 6.1328 | 5.9875 | 5.9959 |
| 12/06/2020 | 6.0217 | 6.2269 | 6.013 | 6.0899 |
| 12/07/2020 | 6.0899 | 6.2526 | 6.073 | 6.1071 |
| 12/08/2020 | 6.1414 | 6.4492 | 6.0899 | 6.1414 |
| 12/09/2020 | 6.1671 | 6.2012 | 6.0472 | 6.073 |
| 12/10/2020 | 6.0387 | 6.0986 | 6.013 | 6.0645 |
| 12/13/2020 | 6.0814 | 6.1414 | 6.0645 | 6.073 |
| 12/14/2020 | 6.0899 | 6.1071 | 6.0217 | 6.0302 |
| 12/15/2020 | 6.0387 | 6.1157 | 5.9703 | 5.9703 |
| 12/16/2020 | 6.0045 | 6.0387 | 5.9531 | 5.9617 |
| 12/17/2020 | 5.9703 | 6.0472 | 5.9617 | 6.013 |
| 12/20/2020 | 6.1157 | 6.2012 | 5.9959 | 6.0045 |
| 12/21/2020 | 6.0217 | 6.0986 | 5.9959 | 6.0302 |
| 12/22/2020 | 6.0217 | 6.3381 | 6.0217 | 6.2269 |
| 12/23/2020 | 6.2526 | 6.8427 | 6.244 | 6.7827 |
| 12/24/2020 | 6.894 | 7.2191 | 6.3124 | 6.4151 |
| 12/27/2020 | 6.4406 | 6.7999 | 6.4321 | 6.7827 |
| 12/28/2020 | 6.7999 | 6.8256 | 6.4834 | 6.4834 |
| 12/29/2020 | 6.5176 | 6.5946 | 6.4151 | 6.4236 |
| 12/30/2020 | 6.4236 | 6.5776 | 6.3466 | 6.3808 |