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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 35.6268
CLOSE 35.4874
Low
LOW 19.3355
High
HIGH 55.4773
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 29.7344 | 30.3923 | 29.4238 | 30.2645 |
| 01/02/2023 | 30.4288 | 31.1599 | 29.6978 | 31.0867 |
| 01/03/2023 | 31.2148 | 31.3244 | 29.6612 | 29.6978 |
| 01/04/2023 | 29.844 | 29.972 | 26.9564 | 26.9931 |
| 01/05/2023 | 27.0479 | 29.0216 | 25.5493 | 28.5831 |
| 01/08/2023 | 28.7841 | 29.4238 | 26.3169 | 26.5361 |
| 01/09/2023 | 26.4997 | 26.9382 | 25.1655 | 25.1655 |
| 01/10/2023 | 25.4031 | 25.4945 | 23.2648 | 23.2648 |
| 01/11/2023 | 24.2151 | 24.4893 | 22.0952 | 23.7583 |
| 01/12/2023 | 23.7765 | 25.8417 | 23.7583 | 25.5858 |
| 01/15/2023 | 25.4945 | 26.0428 | 25.1472 | 25.8051 |
| 01/16/2023 | 25.8417 | 26.5361 | 25.4213 | 26.3899 |
| 01/17/2023 | 26.3899 | 26.9748 | 25.8234 | 26.591 |
| 01/18/2023 | 26.6276 | 27.2672 | 26.5544 | 26.8834 |
| 01/19/2023 | 27.0479 | 27.6693 | 26.9564 | 27.5961 |
| 01/22/2023 | 27.6144 | 27.7606 | 26.2438 | 26.4083 |
| 01/23/2023 | 26.3716 | 26.664 | 25.1655 | 26.0061 |
| 01/24/2023 | 26.1158 | 26.7737 | 24.1969 | 25.0558 |
| 01/25/2023 | 25.2203 | 26.6276 | 24.7817 | 26.2071 |
| 01/26/2023 | 25.8234 | 26.1706 | 24.2334 | 25.0193 |
| 01/29/2023 | 25.0193 | 25.0925 | 24.1238 | 24.1786 |
| 01/30/2023 | 24.1421 | 24.4345 | 22.9358 | 23.0273 |
| 01/31/2023 | 23.2648 | 23.2648 | 21.017 | 21.017 |
| 02/01/2023 | 20.8525 | 21.8028 | 19.3355 | 20.7062 |
| 02/02/2023 | 21.017 | 22.2962 | 20.7794 | 22.2962 |
| 02/05/2023 | 21.8211 | 23.3013 | 21.5652 | 23.2466 |
| 02/06/2023 | 23.6486 | 23.9958 | 20.9255 | 20.9255 |
| 02/14/2023 | 21.9125 | 23.0089 | 21.2728 | 23.0089 |
| 02/15/2023 | 24.2151 | 25.1289 | 23.3013 | 23.8496 |
| 02/16/2023 | 23.4476 | 23.74 | 22.8079 | 23.137 |
| 02/19/2023 | 23.1186 | 25.4396 | 22.68 | 23.9958 |
| 02/20/2023 | 23.9958 | 24.6172 | 23.3196 | 23.539 |
| 02/21/2023 | 23.539 | 23.6669 | 22.9542 | 23.0821 |
| 02/22/2023 | 23.0821 | 24.5807 | 22.9542 | 24.5807 |
| 02/23/2023 | 24.5807 | 25.7137 | 24.4893 | 25.4579 |
| 02/26/2023 | 25.5676 | 26.061 | 25.2568 | 25.6955 |
| 02/27/2023 | 25.9147 | 26.0793 | 25.0741 | 25.4031 |
| 02/28/2023 | 25.4031 | 25.8417 | 25.2568 | 25.7686 |
| 03/01/2023 | 27.2306 | 27.4865 | 26.4083 | 26.8103 |
| 03/02/2023 | 26.8286 | 28.2358 | 26.7921 | 28.1445 |
| 03/05/2023 | 28.985 | 29.7893 | 28.6012 | 29.0216 |
| 03/06/2023 | 28.9668 | 29.5151 | 28.1445 | 29.4419 |
| 03/07/2023 | 29.972 | 31.233 | 29.972 | 31.1599 |
| 03/08/2023 | 31.2695 | 31.3792 | 29.972 | 30.5019 |
| 03/09/2023 | 30.0999 | 30.904 | 30.0635 | 30.5202 |
| 03/12/2023 | 30.5019 | 30.6483 | 29.4419 | 29.4968 |
| 03/13/2023 | 29.6065 | 29.8257 | 28.1445 | 28.1993 |
| 03/14/2023 | 28.1809 | 28.2174 | 26.2985 | 27.0661 |
| 03/15/2023 | 27.5961 | 29.3689 | 27.4316 | 29.0582 |
| 03/16/2023 | 29.4785 | 30.0267 | 28.1445 | 28.7841 |
| 03/19/2023 | 28.8754 | 28.9486 | 27.1392 | 27.1576 |
| 03/20/2023 | 27.1576 | 27.2855 | 26.3352 | 26.4083 |
| 03/21/2023 | 26.4083 | 26.6458 | 26.1342 | 26.6093 |
| 03/22/2023 | 26.6276 | 26.9931 | 26.2438 | 26.591 |
| 03/23/2023 | 26.865 | 27.4134 | 26.4083 | 26.8286 |
| 03/26/2023 | 27.1028 | 27.2123 | 26.4083 | 26.4083 |
| 03/27/2023 | 26.4083 | 26.4812 | 25.2203 | 25.2203 |
| 03/28/2023 | 25.1289 | 25.9147 | 24.0324 | 25.7868 |
| 03/29/2023 | 25.7868 | 26.3169 | 25.5309 | 25.8051 |
| 03/30/2023 | 25.659 | 25.659 | 24.7817 | 25.1107 |
| 04/02/2023 | 25.0376 | 25.0741 | 23.941 | 24.6355 |
| 04/03/2023 | 25.001 | 26.2255 | 24.8183 | 26.0428 |
| 04/04/2023 | 26.2985 | 27.2855 | 26.0975 | 26.9564 |
| 04/05/2023 | 27.0296 | 27.4316 | 26.3169 | 26.6276 |
| 04/06/2023 | 26.7921 | 26.9931 | 26.2255 | 26.8103 |
| 04/09/2023 | 27.0296 | 28.5831 | 27.0113 | 28.5283 |
| 04/10/2023 | 29.1496 | 29.2044 | 27.523 | 28.1993 |
| 04/11/2023 | 28.4003 | 28.8389 | 27.7789 | 28.5464 |
| 04/12/2023 | 28.7292 | 29.1313 | 28.382 | 29.0948 |
| 04/13/2023 | 29.2044 | 29.6612 | 28.7475 | 28.7475 |
| 04/16/2023 | 28.8389 | 28.8754 | 27.9983 | 27.9983 |
| 04/17/2023 | 28.1079 | 28.3637 | 27.5597 | 28.1993 |
| 04/18/2023 | 28.2174 | 30.3923 | 27.5961 | 30.3374 |
| 04/19/2023 | 30.246 | 30.6483 | 29.7344 | 30.4288 |
| 04/23/2023 | 30.4837 | 32.8229 | 30.4288 | 31.9458 |
| 04/24/2023 | 31.992 | 32.5652 | 30.8269 | 31.5482 |
| 04/25/2023 | 31.4741 | 31.6775 | 29.6989 | 29.6989 |
| 04/26/2023 | 29.588 | 29.8284 | 28.1085 | 28.349 |
| 04/27/2023 | 28.5154 | 28.5893 | 27.3873 | 27.3873 |
| 05/01/2023 | 27.6462 | 28.3305 | 26.2963 | 27.1099 |
| 05/02/2023 | 27.1099 | 27.2209 | 24.4285 | 25.797 |
| 05/03/2023 | 25.4456 | 26.8326 | 25.4271 | 25.6306 |
| 05/04/2023 | 25.5751 | 25.5935 | 24.447 | 24.7245 |
| 05/07/2023 | 24.7614 | 25.649 | 24.1511 | 25.649 |
| 05/08/2023 | 25.6675 | 26.2963 | 24.743 | 24.8909 |
| 05/09/2023 | 24.7799 | 24.8539 | 24.2621 | 24.373 |
| 05/10/2023 | 24.373 | 26.6292 | 24.2066 | 26.4073 |
| 05/11/2023 | 26.4442 | 26.6847 | 24.7799 | 24.8723 |
| 05/14/2023 | 22.5053 | 25.686 | 22.5053 | 23.9292 |
| 05/15/2023 | 24.0401 | 25.0203 | 24.0401 | 24.9463 |
| 05/16/2023 | 24.9463 | 25.6121 | 24.7614 | 25.1497 |
| 05/17/2023 | 25.1497 | 25.3532 | 23.5039 | 23.5964 |
| 05/21/2023 | 23.6888 | 24.1696 | 22.7272 | 23.0786 |
| 05/22/2023 | 23.3191 | 23.7258 | 22.8752 | 23.0046 |
| 05/23/2023 | 23.0231 | 23.6518 | 22.9492 | 23.1341 |
| 05/24/2023 | 23.245 | 23.7998 | 23.0786 | 23.5039 |
| 05/25/2023 | 23.8368 | 24.5394 | 23.5964 | 24.0401 |
| 05/28/2023 | 24.8539 | 25.0943 | 24.0773 | 24.743 |
| 05/29/2023 | 25.1128 | 26.2223 | 24.8723 | 26.0004 |
| 05/30/2023 | 25.9634 | 26.1113 | 25.2238 | 25.5935 |
| 05/31/2023 | 25.797 | 27.2949 | 25.686 | 27.2949 |
| 06/01/2023 | 28.1455 | 28.201 | 27.1284 | 27.5907 |
| 06/04/2023 | 28.1085 | 28.5154 | 27.7387 | 28.5154 |
| 06/05/2023 | 28.5154 | 29.1626 | 27.9052 | 29.1626 |
| 06/06/2023 | 29.4586 | 29.7914 | 28.6264 | 28.7557 |
| 06/07/2023 | 28.7928 | 29.2366 | 28.4414 | 29.2181 |
| 06/08/2023 | 29.7174 | 30.4756 | 29.0886 | 30.3276 |
| 06/11/2023 | 30.3276 | 31.6775 | 30.3091 | 31.5297 |
| 06/12/2023 | 31.5111 | 31.5111 | 30.3276 | 30.8825 |
| 06/13/2023 | 30.8825 | 31.1413 | 29.7359 | 29.7359 |
| 06/14/2023 | 30.3461 | 30.6974 | 29.5695 | 30.2537 |
| 06/15/2023 | 30.4201 | 31.1413 | 30.1797 | 30.9379 |
| 06/18/2023 | 30.9379 | 31.1228 | 29.366 | 29.366 |
| 06/19/2023 | 29.2181 | 29.588 | 28.4969 | 29.5695 |
| 06/20/2023 | 29.7359 | 30.2906 | 29.2921 | 29.6434 |
| 06/21/2023 | 29.6989 | 30.6051 | 29.1072 | 30.2906 |
| 06/22/2023 | 30.9379 | 31.3633 | 30.568 | 31.1967 |
| 06/25/2023 | 31.5851 | 34.3036 | 31.3446 | 34.2111 |
| 06/26/2023 | 34.1001 | 35.1357 | 34.0261 | 35.1357 |
| 07/02/2023 | 36.0418 | 37.1329 | 35.5055 | 36.4486 |
| 07/03/2023 | 36.4486 | 36.5967 | 34.7659 | 35.3207 |
| 07/04/2023 | 35.3207 | 35.7829 | 34.2665 | 35.1542 |
| 07/05/2023 | 35.5425 | 36.5226 | 34.4885 | 35.8384 |
| 07/06/2023 | 36.4302 | 37.6506 | 35.2836 | 37.6506 |
| 07/09/2023 | 38.9266 | 39.8697 | 37.7801 | 39.2965 |
| 07/10/2023 | 39.9437 | 39.9992 | 37.9465 | 38.4643 |
| 07/11/2023 | 38.4458 | 38.8157 | 37.0034 | 37.1144 |
| 07/12/2023 | 37.1513 | 37.7801 | 36.1158 | 36.3192 |
| 07/13/2023 | 36.8 | 38.4273 | 36.2268 | 37.4472 |
| 07/16/2023 | 38.0944 | 38.2239 | 37.3177 | 37.8911 |
| 07/17/2023 | 38.0944 | 39.5369 | 36.8925 | 37.0774 |
| 07/18/2023 | 36.9849 | 38.5937 | 36.3562 | 38.3534 |
| 07/19/2023 | 38.7417 | 40.369 | 38.1315 | 40.2396 |
| 07/20/2023 | 40.2026 | 40.6835 | 38.8342 | 39.1671 |
| 07/23/2023 | 40.6649 | 41.1827 | 38.187 | 38.7232 |
| 07/24/2023 | 38.8157 | 39.0376 | 37.1513 | 37.4657 |
| 07/25/2023 | 38.0575 | 38.3349 | 37.2253 | 37.8355 |
| 07/26/2023 | 37.8355 | 38.9636 | 37.5397 | 38.4643 |
| 07/27/2023 | 38.9082 | 39.4444 | 38.5568 | 38.5937 |
| 07/30/2023 | 39.0006 | 39.7403 | 38.3904 | 39.3889 |
| 07/31/2023 | 39.4075 | 39.5369 | 38.2794 | 38.2794 |
| 08/01/2023 | 38.2794 | 39.2594 | 38.2424 | 38.4458 |
| 08/02/2023 | 38.7232 | 40.0362 | 38.3349 | 38.5199 |
| 08/03/2023 | 38.8527 | 40.9053 | 38.7047 | 40.4985 |
| 08/06/2023 | 40.7759 | 41.6081 | 40.2396 | 41.5156 |
| 08/07/2023 | 40.6835 | 40.6835 | 39.3335 | 39.5184 |
| 08/08/2023 | 39.7587 | 39.9437 | 39.1486 | 39.5369 |
| 08/09/2023 | 39.6664 | 42.4587 | 38.8342 | 39.13 |
| 08/10/2023 | 39.13 | 41.3307 | 37.9465 | 41.2197 |
| 08/13/2023 | 41.8854 | 42.5326 | 40.7019 | 40.9978 |
| 08/14/2023 | 40.9978 | 41.793 | 40.2396 | 40.6835 |
| 08/15/2023 | 40.6835 | 41.2937 | 39.9992 | 41.1457 |
| 08/16/2023 | 41.2567 | 42.3107 | 40.7759 | 42.1997 |
| 08/17/2023 | 42.2738 | 42.2738 | 39.7959 | 40.0362 |
| 08/20/2023 | 39.5923 | 42.995 | 39.4814 | 42.7546 |
| 08/21/2023 | 43.6422 | 46.5549 | 43.4943 | 45.9908 |
| 08/22/2023 | 46.6011 | 47.8493 | 44.197 | 44.197 |
| 08/23/2023 | 44.8997 | 44.8997 | 42.2553 | 42.6806 |
| 08/24/2023 | 42.81 | 45.2695 | 42.2738 | 44.9922 |
| 08/27/2023 | 45.547 | 46.5549 | 45.3251 | 45.5285 |
| 08/28/2023 | 45.9723 | 46.4623 | 45.0106 | 45.1401 |
| 08/30/2023 | 45.8059 | 47.0633 | 45.2325 | 46.416 |
| 08/31/2023 | 47.0171 | 50.2071 | 46.5549 | 49.375 |
| 09/03/2023 | 50.1608 | 50.6231 | 48.1728 | 48.1728 |
| 09/04/2023 | 48.1728 | 49.375 | 47.1558 | 49.375 |
| 09/05/2023 | 49.375 | 49.9297 | 47.988 | 48.7738 |
| 09/06/2023 | 49.1438 | 50.8543 | 48.8664 | 49.9297 |
| 09/07/2023 | 50.1145 | 52.2412 | 49.6985 | 51.0392 |
| 09/10/2023 | 51.4091 | 51.5478 | 49.5598 | 49.6523 |
| 09/11/2023 | 51.5015 | 51.7788 | 49.375 | 51.1316 |
| 09/12/2023 | 51.7788 | 51.8713 | 49.375 | 49.375 |
| 09/13/2023 | 49.3286 | 49.8834 | 47.5256 | 49.7448 |
| 09/14/2023 | 51.7788 | 54.6914 | 50.392 | 50.8081 |
| 09/17/2023 | 50.8081 | 53.582 | 49.375 | 49.4673 |
| 09/18/2023 | 49.606 | 49.791 | 48.0804 | 48.9126 |
| 09/19/2023 | 49.2824 | 49.2824 | 47.1558 | 47.1558 |
| 09/20/2023 | 47.0633 | 49.2362 | 46.3699 | 49.2362 |
| 09/21/2023 | 49.2362 | 50.9467 | 48.7277 | 50.0222 |
| 09/24/2023 | 50.3457 | 52.1951 | 50.3457 | 51.6865 |
| 09/25/2023 | 51.6865 | 53.0734 | 50.392 | 50.4844 |
| 09/26/2023 | 50.7155 | 51.9639 | 50.1608 | 51.0392 |
| 09/27/2023 | 51.1316 | 51.9177 | 50.1608 | 50.2995 |
| 09/28/2023 | 50.8081 | 51.4553 | 49.8834 | 51.2241 |
| 10/01/2023 | 52.01 | 53.7206 | 51.6865 | 53.6744 |
| 10/02/2023 | 53.7668 | 54.2292 | 52.3337 | 52.796 |
| 10/03/2023 | 52.796 | 53.3045 | 50.8081 | 51.2703 |
| 10/04/2023 | 51.3166 | 52.1951 | 49.7448 | 52.1951 |
| 10/05/2023 | 51.4091 | 54.1367 | 51.3166 | 53.9056 |
| 10/08/2023 | 52.8884 | 55.4773 | 51.7788 | 52.2874 |
| 10/09/2023 | 52.796 | 53.9517 | 52.7035 | 53.3508 |
| 10/10/2023 | 53.3045 | 53.7668 | 51.0855 | 51.6402 |
| 10/11/2023 | 52.4724 | 52.9809 | 48.4502 | 50.1608 |
| 10/12/2023 | 50.0683 | 50.0683 | 48.1266 | 48.404 |
| 10/15/2023 | 49.5598 | 49.5598 | 46.9709 | 47.0171 |
| 10/16/2023 | 47.6181 | 48.7738 | 46.5085 | 48.4965 |
| 10/17/2023 | 47.5719 | 48.0804 | 46.3699 | 46.3699 |
| 10/18/2023 | 46.5085 | 47.3407 | 45.3066 | 45.7688 |
| 10/19/2023 | 44.7887 | 45.5285 | 44.271 | 44.4374 |
| 10/22/2023 | 45.6764 | 46.5549 | 44.4558 | 45.9538 |
| 10/23/2023 | 46.2311 | 47.5256 | 46.1202 | 47.0633 |
| 10/24/2023 | 47.1095 | 48.6814 | 43.4573 | 43.6052 |
| 10/25/2023 | 44.2525 | 45.3989 | 43.0135 | 44.4743 |
| 10/26/2023 | 44.4743 | 44.9737 | 43.1984 | 44.1045 |
| 10/29/2023 | 42.7176 | 43.2169 | 42.4587 | 42.5881 |
| 10/30/2023 | 42.995 | 43.4388 | 40.5725 | 40.5725 |
| 10/31/2023 | 40.8129 | 41.83 | 39.9252 | 41.5525 |
| 11/01/2023 | 41.6635 | 42.1074 | 41.4046 | 41.6635 |
| 11/02/2023 | 41.6635 | 41.756 | 40.406 | 40.8129 |
| 11/05/2023 | 41.3307 | 42.699 | 41.2937 | 42.5326 |
| 11/06/2023 | 42.5326 | 42.9395 | 41.6635 | 41.8485 |
| 11/07/2023 | 42.1443 | 42.8471 | 41.2937 | 42.699 |
| 11/08/2023 | 42.0704 | 42.995 | 41.2567 | 41.719 |
| 11/09/2023 | 41.793 | 42.3107 | 41.3676 | 41.8485 |
| 11/12/2023 | 41.9779 | 42.6806 | 40.7759 | 40.8683 |
| 11/13/2023 | 41.1273 | 41.9409 | 40.517 | 41.645 |
| 11/14/2023 | 41.9779 | 43.2355 | 41.645 | 43.2355 |
| 11/15/2023 | 43.5867 | 43.6422 | 41.9964 | 42.1074 |
| 11/16/2023 | 42.2923 | 42.3848 | 41.8114 | 41.9779 |
| 11/19/2023 | 42.1997 | 43.2724 | 42.1997 | 43.2724 |
| 11/20/2023 | 43.2724 | 43.7162 | 42.6252 | 43.2539 |
| 11/21/2023 | 44.0121 | 44.4189 | 43.1614 | 44.2155 |
| 11/22/2023 | 44.123 | 45.3805 | 43.6422 | 44.0121 |
| 11/23/2023 | 44.4374 | 47.5256 | 44.3264 | 46.5085 |
| 11/26/2023 | 46.8322 | 47.1558 | 45.6764 | 45.7318 |
| 11/27/2023 | 45.8428 | 46.5549 | 45.473 | 46.1387 |
| 11/28/2023 | 46.2774 | 46.3699 | 45.0106 | 45.0846 |
| 11/29/2023 | 45.2695 | 45.3066 | 44.382 | 44.5484 |
| 11/30/2023 | 44.9737 | 45.0477 | 43.4573 | 43.5867 |
| 12/03/2023 | 43.5867 | 43.8271 | 42.4402 | 42.4402 |
| 12/04/2023 | 42.7176 | 43.2169 | 42.0889 | 42.1259 |
| 12/05/2023 | 42.1628 | 42.958 | 40.1657 | 40.406 |
| 12/06/2023 | 40.2211 | 41.0532 | 39.9992 | 40.6464 |
| 12/07/2023 | 40.8499 | 41.83 | 40.6649 | 41.0532 |
| 12/10/2023 | 41.0532 | 41.2382 | 39.0192 | 39.0192 |
| 12/11/2023 | 38.8342 | 39.4259 | 38.0944 | 39.3704 |
| 12/12/2023 | 39.3704 | 39.4075 | 37.9096 | 37.9096 |
| 12/13/2023 | 38.8527 | 40.369 | 37.965 | 40.2211 |
| 12/14/2023 | 40.5354 | 41.2752 | 39.9807 | 41.2382 |
| 12/17/2023 | 42.0889 | 42.4402 | 39.2965 | 39.2965 |
| 12/18/2023 | 39.2965 | 39.5739 | 38.0575 | 38.6863 |
| 12/19/2023 | 38.5013 | 39.3335 | 37.9096 | 37.9465 |
| 12/20/2023 | 38.1685 | 39.1671 | 37.9834 | 39.13 |
| 12/21/2023 | 39.13 | 39.4814 | 38.1499 | 38.3718 |
| 12/24/2023 | 39.2965 | 39.4814 | 37.5582 | 37.7432 |
| 12/25/2023 | 37.965 | 38.8342 | 36.911 | 38.4458 |
| 12/26/2023 | 38.4458 | 38.5753 | 37.8911 | 38.187 |
| 12/27/2023 | 38.187 | 38.9082 | 38.187 | 38.5937 |
| 12/28/2023 | 38.8342 | 40.6464 | 38.5013 | 40.6464 |