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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.8017
CLOSE 5.7956
Low
LOW 4.8582
High
HIGH 7.7493
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 6.3808 | 6.6032 | 6.3722 | 6.4834 |
| 01/04/2021 | 6.4834 | 6.5262 | 6.3294 | 6.3635 |
| 01/05/2021 | 6.398 | 6.7144 | 6.3722 | 6.5434 |
| 01/06/2021 | 6.569 | 6.6802 | 6.5348 | 6.569 |
| 01/07/2021 | 6.5862 | 6.6288 | 6.4577 | 6.4577 |
| 01/10/2021 | 6.4577 | 6.6802 | 6.4577 | 6.5176 |
| 01/11/2021 | 6.5604 | 6.6288 | 6.5176 | 6.5862 |
| 01/12/2021 | 6.6373 | 6.6631 | 6.4921 | 6.5091 |
| 01/13/2021 | 6.5176 | 6.5604 | 6.398 | 6.4064 |
| 01/14/2021 | 6.3635 | 6.4406 | 6.3039 | 6.3808 |
| 01/17/2021 | 6.3808 | 6.5604 | 6.3722 | 6.5518 |
| 01/18/2021 | 6.5776 | 6.5946 | 6.4406 | 6.4577 |
| 01/19/2021 | 6.4748 | 6.5005 | 6.4151 | 6.4663 |
| 01/20/2021 | 6.4748 | 6.8171 | 6.4748 | 6.7658 |
| 01/21/2021 | 6.7999 | 6.8599 | 6.5862 | 6.6203 |
| 01/24/2021 | 6.6717 | 7.0651 | 6.6288 | 6.8256 |
| 01/25/2021 | 6.7914 | 7.0053 | 6.7229 | 6.971 |
| 01/26/2021 | 6.9881 | 7.0309 | 6.3209 | 6.3551 |
| 01/27/2021 | 6.2954 | 6.8599 | 6.2184 | 6.7914 |
| 01/28/2021 | 6.6802 | 6.9454 | 6.6717 | 6.8427 |
| 01/31/2021 | 6.9454 | 7.1505 | 6.8599 | 6.9111 |
| 02/01/2021 | 6.9881 | 7.5955 | 6.971 | 7.4842 |
| 02/02/2021 | 7.5184 | 7.7493 | 7.2704 | 7.3987 |
| 02/03/2021 | 7.4328 | 7.7493 | 7.3901 | 7.5697 |
| 02/04/2021 | 7.5013 | 7.5955 | 7.0908 | 7.0908 |
| 02/07/2021 | 7.1421 | 7.2276 | 6.9881 | 6.9966 |
| 02/08/2021 | 7.0053 | 7.0394 | 6.7999 | 6.8256 |
| 02/09/2021 | 6.8513 | 7.1164 | 6.8427 | 6.9196 |
| 02/10/2021 | 6.9283 | 7.0138 | 6.9026 | 6.9624 |
| 02/11/2021 | 6.954 | 6.9881 | 6.8256 | 6.9111 |
| 02/14/2021 | 6.971 | 7.0309 | 6.9111 | 6.9881 |
| 02/15/2021 | 7.0309 | 7.2106 | 6.8256 | 7.0823 |
| 02/16/2021 | 7.1079 | 7.2362 | 6.9624 | 6.971 |
| 02/17/2021 | 7.0223 | 7.0651 | 6.894 | 6.9283 |
| 02/18/2021 | 6.9026 | 7.1848 | 6.9026 | 7.0053 |
| 02/21/2021 | 7.0564 | 7.0823 | 6.9026 | 6.9111 |
| 02/22/2021 | 6.9369 | 6.9624 | 6.5262 | 6.5776 |
| 02/23/2021 | 6.5434 | 6.6117 | 6.2269 | 6.2269 |
| 02/24/2021 | 6.3551 | 6.4151 | 6.0559 | 6.2098 |
| 02/25/2021 | 5.9275 | 6.1756 | 5.9275 | 6.15 |
| 02/28/2021 | 6.244 | 6.3466 | 6.2184 | 6.2954 |
| 03/01/2021 | 6.2954 | 6.3808 | 6.2269 | 6.3551 |
| 03/02/2021 | 6.3808 | 6.4748 | 6.2526 | 6.2954 |
| 03/03/2021 | 6.2526 | 6.3039 | 6.2354 | 6.2868 |
| 03/04/2021 | 6.2868 | 6.3808 | 6.2782 | 6.3124 |
| 03/07/2021 | 6.3209 | 6.3635 | 6.1841 | 6.1841 |
| 03/08/2021 | 6.2184 | 6.2954 | 6.1671 | 6.2526 |
| 03/09/2021 | 6.2354 | 6.4748 | 6.2269 | 6.3635 |
| 03/10/2021 | 6.398 | 6.4236 | 6.2354 | 6.2354 |
| 03/11/2021 | 6.2526 | 6.3294 | 6.2098 | 6.2782 |
| 03/14/2021 | 6.2782 | 6.3635 | 6.2526 | 6.2782 |
| 03/15/2021 | 6.2868 | 6.3124 | 6.2354 | 6.2354 |
| 03/16/2021 | 6.244 | 6.2868 | 6.073 | 6.073 |
| 03/17/2021 | 6.0899 | 6.1414 | 6.0217 | 6.0645 |
| 03/18/2021 | 6.0645 | 6.1243 | 5.8677 | 5.9617 |
| 03/21/2021 | 5.517 | 5.6794 | 5.3716 | 5.3716 |
| 03/22/2021 | 5.132 | 5.5682 | 4.8582 | 5.3716 |
| 03/23/2021 | 5.4142 | 5.6111 | 5.3971 | 5.5682 |
| 03/24/2021 | 5.5767 | 5.7223 | 5.4998 | 5.594 |
| 03/25/2021 | 5.6452 | 5.6965 | 5.3886 | 5.534 |
| 03/28/2021 | 5.5427 | 5.6709 | 5.5255 | 5.6452 |
| 03/29/2021 | 5.6452 | 5.7993 | 5.6111 | 5.6282 |
| 03/30/2021 | 5.6367 | 5.6624 | 5.517 | 5.517 |
| 03/31/2021 | 5.5597 | 5.6709 | 5.5597 | 5.6624 |
| 04/01/2021 | 5.7052 | 5.748 | 5.6452 | 5.7393 |
| 04/04/2021 | 5.765 | 5.8419 | 5.7307 | 5.7393 |
| 04/05/2021 | 5.7393 | 5.7565 | 5.6025 | 5.6367 |
| 04/06/2021 | 5.6367 | 5.6367 | 5.5084 | 5.5597 |
| 04/07/2021 | 5.6025 | 5.7307 | 5.594 | 5.6965 |
| 04/08/2021 | 5.6794 | 5.7052 | 5.4742 | 5.534 |
| 04/11/2021 | 5.534 | 5.6452 | 5.4486 | 5.534 |
| 04/12/2021 | 5.5512 | 5.5682 | 5.3374 | 5.4314 |
| 04/13/2021 | 5.4571 | 5.517 | 5.4571 | 5.5084 |
| 04/14/2021 | 5.5084 | 5.6965 | 5.4142 | 5.6282 |
| 04/15/2021 | 5.6282 | 5.7223 | 5.5427 | 5.6025 |
| 04/18/2021 | 5.6195 | 5.7223 | 5.5854 | 5.6282 |
| 04/19/2021 | 5.6367 | 5.6709 | 5.4057 | 5.5084 |
| 04/20/2021 | 5.4998 | 5.4998 | 5.2347 | 5.2775 |
| 04/21/2021 | 5.192 | 5.4399 | 5.1234 | 5.4399 |
| 04/25/2021 | 5.3957 | 5.5197 | 5.3957 | 5.5108 |
| 04/26/2021 | 5.5108 | 5.6349 | 5.5108 | 5.5729 |
| 04/27/2021 | 5.564 | 5.5906 | 5.5019 | 5.5818 |
| 04/28/2021 | 5.5818 | 5.6349 | 5.5729 | 5.5818 |
| 04/29/2021 | 5.5906 | 5.6969 | 5.5374 | 5.6703 |
| 05/02/2021 | 5.7411 | 5.7943 | 5.6614 | 5.6969 |
| 05/03/2021 | 5.7147 | 5.7323 | 5.6171 | 5.6437 |
| 05/04/2021 | 5.6526 | 5.6791 | 5.5906 | 5.6791 |
| 05/05/2021 | 5.6791 | 5.7147 | 5.6437 | 5.6437 |
| 05/06/2021 | 5.6614 | 5.6703 | 5.5995 | 5.6349 |
| 05/09/2021 | 5.6437 | 5.7057 | 5.6171 | 5.7057 |
| 05/10/2021 | 5.6703 | 5.7323 | 5.6526 | 5.7057 |
| 05/11/2021 | 5.6969 | 5.7678 | 5.688 | 5.7057 |
| 05/16/2021 | 5.7235 | 5.7855 | 5.7057 | 5.7855 |
| 05/17/2021 | 5.8209 | 5.9272 | 5.7855 | 5.9272 |
| 05/19/2021 | 5.9361 | 5.9892 | 5.874 | 5.8918 |
| 05/20/2021 | 5.9183 | 5.9272 | 5.8121 | 5.8121 |
| 05/23/2021 | 5.8121 | 5.8299 | 5.7323 | 5.7589 |
| 05/24/2021 | 5.7767 | 5.8121 | 5.4488 | 5.4488 |
| 05/25/2021 | 5.4754 | 5.5374 | 5.4133 | 5.4843 |
| 05/26/2021 | 5.4843 | 5.5995 | 5.4664 | 5.5019 |
| 05/27/2021 | 5.5108 | 5.5108 | 5.3957 | 5.4577 |
| 05/30/2021 | 5.4577 | 5.4843 | 5.4223 | 5.4399 |
| 05/31/2021 | 5.4488 | 5.6437 | 5.4399 | 5.6349 |
| 06/01/2021 | 5.564 | 5.626 | 5.5463 | 5.5463 |
| 06/02/2021 | 5.5729 | 5.6437 | 5.4488 | 5.5108 |
| 06/03/2021 | 5.5108 | 5.5374 | 5.4843 | 5.4843 |
| 06/06/2021 | 5.4754 | 5.5284 | 5.4577 | 5.5108 |
| 06/07/2021 | 5.5284 | 5.5818 | 5.5108 | 5.5463 |
| 06/08/2021 | 5.5463 | 5.5729 | 5.5019 | 5.5197 |
| 06/09/2021 | 5.5374 | 5.5551 | 5.4577 | 5.4932 |
| 06/10/2021 | 5.4932 | 5.5197 | 5.4664 | 5.4754 |
| 06/13/2021 | 5.4843 | 5.4932 | 5.4045 | 5.4223 |
| 06/14/2021 | 5.3868 | 5.4312 | 5.316 | 5.3336 |
| 06/15/2021 | 5.3336 | 5.3603 | 5.254 | 5.254 |
| 06/16/2021 | 5.2273 | 5.2451 | 5.1564 | 5.1564 |
| 06/17/2021 | 5.1741 | 5.2185 | 5.0501 | 5.0855 |
| 06/20/2021 | 5.0767 | 5.1476 | 5.0147 | 5.1476 |
| 06/21/2021 | 5.1653 | 5.2096 | 5.13 | 5.1741 |
| 06/22/2021 | 5.183 | 5.254 | 5.13 | 5.2008 |
| 06/23/2021 | 5.192 | 5.2628 | 5.183 | 5.2185 |
| 06/24/2021 | 5.2451 | 5.3248 | 5.2273 | 5.2361 |
| 06/27/2021 | 5.2361 | 5.2451 | 5.183 | 5.2096 |
| 06/28/2021 | 5.192 | 5.2715 | 5.183 | 5.2451 |
| 06/29/2021 | 5.2804 | 5.2892 | 5.1653 | 5.2008 |
| 06/30/2021 | 5.2096 | 5.3071 | 5.2096 | 5.254 |
| 07/01/2021 | 5.2628 | 5.2804 | 5.192 | 5.2096 |
| 07/04/2021 | 5.192 | 5.254 | 5.192 | 5.2361 |
| 07/05/2021 | 5.2451 | 5.3513 | 5.2096 | 5.2185 |
| 07/06/2021 | 5.2185 | 5.316 | 5.2096 | 5.2715 |
| 07/07/2021 | 5.2451 | 5.3692 | 5.2451 | 5.3513 |
| 07/08/2021 | 5.3513 | 5.3603 | 5.2892 | 5.3071 |
| 07/11/2021 | 5.3071 | 5.3957 | 5.2451 | 5.2451 |
| 07/12/2021 | 5.2273 | 5.2628 | 5.192 | 5.192 |
| 07/13/2021 | 5.183 | 5.2361 | 5.183 | 5.192 |
| 07/15/2021 | 5.2008 | 5.2096 | 5.13 | 5.1476 |
| 07/18/2021 | 5.13 | 5.1476 | 5.1033 | 5.121 |
| 07/25/2021 | 5.13 | 5.192 | 5.13 | 5.1741 |
| 07/26/2021 | 5.1564 | 5.1741 | 5.121 | 5.13 |
| 07/27/2021 | 5.13 | 5.1653 | 5.1121 | 5.1121 |
| 07/28/2021 | 5.1476 | 5.183 | 5.1388 | 5.1741 |
| 07/29/2021 | 5.1564 | 5.2273 | 5.1476 | 5.192 |
| 08/01/2021 | 5.2008 | 5.2715 | 5.2008 | 5.2628 |
| 08/02/2021 | 5.2804 | 5.2981 | 5.254 | 5.2715 |
| 08/03/2021 | 5.2804 | 5.4133 | 5.2715 | 5.378 |
| 08/04/2021 | 5.3868 | 5.4399 | 5.3513 | 5.3513 |
| 08/05/2021 | 5.3692 | 5.378 | 5.2981 | 5.316 |
| 08/08/2021 | 5.3336 | 5.3868 | 5.316 | 5.3425 |
| 08/09/2021 | 5.3513 | 5.378 | 5.2981 | 5.3071 |
| 08/10/2021 | 5.2892 | 5.3071 | 5.192 | 5.2185 |
| 08/11/2021 | 5.2273 | 5.316 | 5.2273 | 5.2981 |
| 08/12/2021 | 5.3071 | 5.3603 | 5.2981 | 5.3425 |
| 08/15/2021 | 5.3513 | 5.4488 | 5.3513 | 5.3692 |
| 08/16/2021 | 5.3603 | 5.5019 | 5.3603 | 5.4399 |
| 08/17/2021 | 5.4664 | 5.5551 | 5.4223 | 5.4664 |
| 08/18/2021 | 5.4399 | 5.4664 | 5.3692 | 5.3868 |
| 08/19/2021 | 5.3868 | 5.5374 | 5.3868 | 5.5284 |
| 08/22/2021 | 5.564 | 5.5995 | 5.5108 | 5.5197 |
| 08/23/2021 | 5.5197 | 5.5818 | 5.5019 | 5.5197 |
| 08/24/2021 | 5.5108 | 5.5463 | 5.4133 | 5.4223 |
| 08/25/2021 | 5.4223 | 5.4488 | 5.3071 | 5.316 |
| 08/26/2021 | 5.3248 | 5.3868 | 5.2804 | 5.3425 |
| 08/30/2021 | 5.3603 | 5.5374 | 5.3603 | 5.5197 |
| 08/31/2021 | 5.5374 | 5.6703 | 5.5108 | 5.6526 |
| 09/01/2021 | 5.6614 | 5.874 | 5.6526 | 5.8651 |
| 09/02/2021 | 5.8651 | 5.8651 | 5.7411 | 5.7943 |
| 09/05/2021 | 5.8032 | 6.0248 | 5.7767 | 5.9803 |
| 09/06/2021 | 5.9539 | 6.0424 | 5.8209 | 5.8651 |
| 09/07/2021 | 5.8651 | 5.8829 | 5.7678 | 5.7767 |
| 09/08/2021 | 5.7411 | 5.8651 | 5.7411 | 5.8299 |
| 09/09/2021 | 5.8476 | 5.945 | 5.5551 | 5.564 |
| 09/12/2021 | 5.5729 | 5.6703 | 5.4664 | 5.5995 |
| 09/13/2021 | 5.5906 | 5.6171 | 5.4399 | 5.4664 |
| 09/14/2021 | 5.4843 | 5.5019 | 5.3425 | 5.3513 |
| 09/15/2021 | 5.378 | 5.4312 | 5.3071 | 5.3336 |
| 09/16/2021 | 5.3513 | 5.378 | 5.3248 | 5.3513 |
| 09/19/2021 | 5.2981 | 5.3071 | 5.183 | 5.2008 |
| 09/20/2021 | 5.2451 | 5.2892 | 5.192 | 5.2096 |
| 09/21/2021 | 5.2273 | 5.2715 | 5.2008 | 5.2715 |
| 09/22/2021 | 5.254 | 5.3071 | 5.1741 | 5.2096 |
| 09/23/2021 | 5.183 | 5.192 | 5.13 | 5.1564 |
| 09/26/2021 | 5.183 | 5.2008 | 5.0767 | 5.1033 |
| 09/27/2021 | 5.0944 | 5.1121 | 5.0678 | 5.0767 |
| 09/28/2021 | 5.0944 | 5.2096 | 5.0855 | 5.1476 |
| 09/29/2021 | 5.1564 | 5.2273 | 5.1388 | 5.1741 |
| 09/30/2021 | 5.1476 | 5.1741 | 5.121 | 5.1388 |
| 10/03/2021 | 5.1388 | 5.2008 | 5.13 | 5.1388 |
| 10/04/2021 | 5.1476 | 5.2096 | 5.121 | 5.1476 |
| 10/05/2021 | 5.13 | 5.1476 | 5.0324 | 5.0324 |
| 10/06/2021 | 5.0678 | 5.1033 | 5.0589 | 5.0855 |
| 10/07/2021 | 5.0767 | 5.1564 | 5.0678 | 5.1121 |
| 10/10/2021 | 5.121 | 5.1741 | 5.121 | 5.1564 |
| 10/11/2021 | 5.121 | 5.192 | 5.1121 | 5.13 |
| 10/12/2021 | 5.1476 | 5.1741 | 5.0855 | 5.0855 |
| 10/13/2021 | 5.0678 | 5.1476 | 5.0678 | 5.1033 |
| 10/14/2021 | 5.121 | 5.1388 | 5.0501 | 5.0944 |
| 10/17/2021 | 5.0855 | 5.121 | 5.0324 | 5.0678 |
| 10/18/2021 | 5.0855 | 5.1388 | 5.0855 | 5.1121 |
| 10/19/2021 | 5.13 | 5.1741 | 5.1033 | 5.1121 |
| 10/20/2021 | 5.1033 | 5.1476 | 5.0589 | 5.1388 |
| 10/21/2021 | 5.1476 | 5.2451 | 5.1388 | 5.2273 |
| 10/24/2021 | 5.2096 | 5.2892 | 5.2008 | 5.2628 |
| 10/25/2021 | 5.2804 | 5.4045 | 5.2804 | 5.3868 |
| 10/26/2021 | 5.3957 | 5.4223 | 5.3071 | 5.3248 |
| 10/27/2021 | 5.3336 | 5.3692 | 5.3248 | 5.3248 |
| 10/31/2021 | 5.3425 | 5.3868 | 5.3336 | 5.378 |
| 11/01/2021 | 5.3513 | 5.3513 | 5.2096 | 5.2273 |
| 11/02/2021 | 5.2361 | 5.254 | 5.0944 | 5.1741 |
| 11/03/2021 | 5.2008 | 5.3957 | 5.2008 | 5.3603 |
| 11/04/2021 | 5.3692 | 5.4488 | 5.2981 | 5.3071 |
| 11/07/2021 | 5.3248 | 5.378 | 5.2981 | 5.3425 |
| 11/08/2021 | 5.3513 | 5.3957 | 5.316 | 5.316 |
| 11/09/2021 | 5.3248 | 5.3425 | 5.2715 | 5.2981 |
| 11/10/2021 | 5.2981 | 5.4223 | 5.2892 | 5.378 |
| 11/11/2021 | 5.4399 | 5.626 | 5.4312 | 5.5995 |
| 11/14/2021 | 5.6437 | 5.8299 | 5.6437 | 5.8209 |
| 11/15/2021 | 5.8209 | 5.8476 | 5.6437 | 5.6703 |
| 11/16/2021 | 5.6614 | 5.7855 | 5.6437 | 5.7235 |
| 11/17/2021 | 5.75 | 5.874 | 5.7235 | 5.7855 |
| 11/18/2021 | 5.8563 | 5.9539 | 5.8209 | 5.9096 |
| 11/21/2021 | 5.945 | 6.0336 | 5.874 | 5.9539 |
| 11/22/2021 | 5.9539 | 6.1487 | 5.945 | 6.0513 |
| 11/23/2021 | 6.0867 | 6.2019 | 6.0867 | 6.1487 |
| 11/24/2021 | 6.1842 | 6.264 | 6.131 | 6.2019 |
| 11/25/2021 | 6.1842 | 6.4411 | 6.1665 | 6.2019 |
| 11/28/2021 | 6.2462 | 6.503 | 6.2462 | 6.3614 |
| 11/29/2021 | 6.4146 | 6.4678 | 6.2286 | 6.2286 |
| 11/30/2021 | 6.2551 | 6.3347 | 6.2286 | 6.2994 |
| 12/01/2021 | 6.2994 | 6.4322 | 6.2994 | 6.3879 |
| 12/02/2021 | 6.4146 | 6.4499 | 6.3968 | 6.4058 |
| 12/05/2021 | 6.4234 | 6.4678 | 6.3968 | 6.4234 |
| 12/06/2021 | 6.4499 | 6.6095 | 6.3968 | 6.565 |
| 12/07/2021 | 6.6361 | 6.6803 | 6.503 | 6.574 |
| 12/08/2021 | 6.5917 | 6.6803 | 6.574 | 6.5829 |
| 12/09/2021 | 6.6095 | 6.7513 | 6.5385 | 6.6626 |
| 12/12/2021 | 6.7513 | 7.0525 | 6.7335 | 6.9018 |
| 12/13/2021 | 6.9549 | 7.0347 | 6.8133 | 6.9373 |
| 12/14/2021 | 6.9727 | 6.9905 | 6.8309 | 6.8575 |
| 12/15/2021 | 6.9549 | 7.2119 | 6.8665 | 7.1765 |
| 12/16/2021 | 7.3272 | 7.5044 | 6.4588 | 6.5563 |
| 12/19/2021 | 6.503 | 6.9107 | 5.9627 | 6.4411 |
| 12/20/2021 | 6.5385 | 6.7777 | 5.9539 | 6.1133 |
| 12/21/2021 | 6.0424 | 6.3437 | 5.9803 | 5.9982 |
| 12/22/2021 | 6.1133 | 6.1576 | 5.874 | 5.8918 |
| 12/23/2021 | 5.9096 | 6.0513 | 5.874 | 6.0248 |
| 12/26/2021 | 6.0424 | 6.565 | 6.0424 | 6.565 |
| 12/27/2021 | 6.5474 | 6.5563 | 6.2373 | 6.3791 |
| 12/28/2021 | 6.3968 | 6.6095 | 6.3258 | 6.4588 |
| 12/29/2021 | 6.4766 | 6.5385 | 6.3526 | 6.3702 |
| 12/30/2021 | 6.4058 | 6.8043 | 6.3968 | 6.6361 |