ECZYT
ECZACIBAŞI YATIRIM HOLDİNG ORTAKLIĞI A.Ş.
15:10:00
355 ₺
+2.500 (%+0.71)
Previous Close: 352.5·
Volatility: 6.240
Day Low₺343.5
Day High₺365.5
Market Data
Spot Rate
B:354.25
A:355
Week over week (WoW)
+4.41%
Month over month (MoM)
-0.98%
Year to date (YTD)
+25.66%
Year over year (YoY)
+115.82%
ECZYT: ECZACIBAŞI YATIRIM HOLDİNG ORTAKLIĞI A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.1746
CLOSE 7.1739
Low
LOW 6.261
High
HIGH 7.9722
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 6.3079 | 6.3683 | 6.2811 | 6.2811 |
| 06/20/2017 | 6.3146 | 6.5966 | 6.2678 | 6.3146 |
| 06/21/2017 | 6.3481 | 6.3952 | 6.2946 | 6.2946 |
| 06/22/2017 | 6.3548 | 6.3548 | 6.2946 | 6.3079 |
| 06/27/2017 | 6.3415 | 6.3548 | 6.261 | 6.3211 |
| 06/28/2017 | 6.3079 | 6.5092 | 6.3079 | 6.3751 |
| 06/29/2017 | 6.3751 | 6.4152 | 6.3347 | 6.3885 |
| 07/02/2017 | 6.3952 | 6.4622 | 6.3819 | 6.4086 |
| 07/03/2017 | 6.4288 | 6.5026 | 6.4019 | 6.4823 |
| 07/04/2017 | 6.5026 | 6.5562 | 6.4152 | 6.4221 |
| 07/05/2017 | 6.4221 | 6.4691 | 6.3481 | 6.3683 |
| 07/06/2017 | 6.3683 | 6.3751 | 6.3146 | 6.328 |
| 07/09/2017 | 6.3415 | 6.4221 | 6.3347 | 6.4221 |
| 07/10/2017 | 6.4152 | 6.4622 | 6.3952 | 6.4421 |
| 07/11/2017 | 6.4421 | 6.6569 | 6.4421 | 6.4757 |
| 07/12/2017 | 6.4757 | 6.5092 | 6.4488 | 6.4488 |
| 07/13/2017 | 6.5092 | 6.563 | 6.4958 | 6.5293 |
| 07/16/2017 | 6.5293 | 6.5763 | 6.4757 | 6.4958 |
| 07/17/2017 | 6.5092 | 6.5092 | 6.4622 | 6.4757 |
| 07/18/2017 | 6.4757 | 6.5293 | 6.4757 | 6.4891 |
| 07/19/2017 | 6.4958 | 6.5496 | 6.4757 | 6.4757 |
| 07/20/2017 | 6.4823 | 6.5293 | 6.4421 | 6.5293 |
| 07/23/2017 | 6.5427 | 6.6032 | 6.5362 | 6.6032 |
| 07/24/2017 | 6.6032 | 6.8581 | 6.5966 | 6.7709 |
| 07/25/2017 | 6.8178 | 7.0058 | 6.7172 | 6.9722 |
| 07/26/2017 | 6.9925 | 7.026 | 6.8984 | 6.9185 |
| 07/27/2017 | 6.9252 | 6.9722 | 6.8783 | 6.9185 |
| 07/30/2017 | 6.9454 | 6.9588 | 6.8918 | 6.9252 |
| 07/31/2017 | 7.0058 | 7.0058 | 6.7844 | 6.8381 |
| 08/01/2017 | 6.8381 | 6.8852 | 6.8246 | 6.8852 |
| 08/02/2017 | 6.8716 | 7.0594 | 6.8516 | 7.0461 |
| 08/03/2017 | 7.1066 | 7.4352 | 7.0527 | 7.254 |
| 08/06/2017 | 7.3211 | 7.4622 | 7.2609 | 7.3011 |
| 08/07/2017 | 7.3211 | 7.3817 | 7.2137 | 7.2609 |
| 08/08/2017 | 7.254 | 7.3079 | 7.2003 | 7.3079 |
| 08/09/2017 | 7.3145 | 7.4352 | 7.2878 | 7.3279 |
| 08/10/2017 | 7.3145 | 7.3751 | 7.0998 | 7.1468 |
| 08/13/2017 | 7.187 | 7.2742 | 7.187 | 7.2474 |
| 08/14/2017 | 7.3751 | 7.5427 | 7.2206 | 7.3817 |
| 08/15/2017 | 7.4285 | 7.4352 | 7.1602 | 7.2742 |
| 08/16/2017 | 7.3145 | 7.6904 | 7.3145 | 7.65 |
| 08/17/2017 | 7.5225 | 7.7372 | 7.5225 | 7.6971 |
| 08/20/2017 | 7.8447 | 7.905 | 7.5829 | 7.6097 |
| 08/21/2017 | 7.6298 | 7.6298 | 7.5091 | 7.5225 |
| 08/22/2017 | 7.5427 | 7.8513 | 7.5225 | 7.8447 |
| 08/23/2017 | 7.8447 | 7.9722 | 7.6971 | 7.7641 |
| 08/24/2017 | 7.7775 | 7.8983 | 7.744 | 7.7842 |
| 08/27/2017 | 7.8111 | 7.8513 | 7.6971 | 7.7037 |
| 08/28/2017 | 7.7237 | 7.7237 | 7.6769 | 7.7171 |
| 08/30/2017 | 7.7105 | 7.7306 | 7.6635 | 7.6635 |
| 09/04/2017 | 7.6904 | 7.7105 | 7.6366 | 7.65 |
| 09/05/2017 | 7.6298 | 7.6433 | 7.6031 | 7.6366 |
| 09/06/2017 | 7.6366 | 7.6904 | 7.6231 | 7.65 |
| 09/07/2017 | 7.7575 | 7.905 | 7.7037 | 7.7977 |
| 09/10/2017 | 7.8111 | 7.8715 | 7.7708 | 7.8177 |
| 09/11/2017 | 7.8312 | 7.8647 | 7.7842 | 7.7911 |
| 09/12/2017 | 7.8111 | 7.8245 | 7.6769 | 7.6971 |
| 09/13/2017 | 7.6904 | 7.7037 | 7.4555 | 7.5829 |
| 09/14/2017 | 7.5829 | 7.6165 | 7.5091 | 7.5897 |
| 09/17/2017 | 7.5695 | 7.5829 | 7.4687 | 7.536 |
| 09/18/2017 | 7.5293 | 7.5293 | 7.4086 | 7.4822 |
| 09/19/2017 | 7.489 | 7.5495 | 7.4488 | 7.5158 |
| 09/20/2017 | 7.4555 | 7.5158 | 7.4019 | 7.4152 |
| 09/21/2017 | 7.4152 | 7.4152 | 7.3079 | 7.3346 |
| 09/24/2017 | 7.3279 | 7.3279 | 7.0797 | 7.1131 |
| 09/25/2017 | 7.12 | 7.2944 | 7.12 | 7.281 |
| 09/26/2017 | 7.2944 | 7.2944 | 6.9992 | 7.0461 |
| 09/27/2017 | 7.026 | 7.2206 | 7.026 | 7.2003 |
| 09/28/2017 | 7.2003 | 7.2676 | 7.1468 | 7.2003 |
| 10/01/2017 | 7.1938 | 7.3145 | 7.1736 | 7.3145 |
| 10/02/2017 | 7.3145 | 7.3411 | 7.1938 | 7.2206 |
| 10/03/2017 | 7.254 | 7.3145 | 7.2341 | 7.2944 |
| 10/04/2017 | 7.3079 | 7.3817 | 7.2407 | 7.281 |
| 10/05/2017 | 7.3145 | 7.3145 | 7.1736 | 7.1803 |
| 10/08/2017 | 6.9522 | 7.0124 | 6.8112 | 7.0058 |
| 10/09/2017 | 7.0461 | 7.1803 | 7.026 | 7.1736 |
| 10/10/2017 | 7.0662 | 7.2474 | 7.0662 | 7.207 |
| 10/11/2017 | 7.254 | 7.3145 | 7.1938 | 7.2137 |
| 10/12/2017 | 7.2206 | 7.3751 | 7.2003 | 7.3411 |
| 10/15/2017 | 7.3411 | 7.3883 | 7.281 | 7.3079 |
| 10/16/2017 | 7.3279 | 7.4086 | 7.281 | 7.3145 |
| 10/17/2017 | 7.3547 | 7.4086 | 7.3011 | 7.3011 |
| 10/18/2017 | 7.3346 | 7.3547 | 7.2878 | 7.3211 |
| 10/19/2017 | 7.3279 | 7.4219 | 7.3279 | 7.3411 |
| 10/22/2017 | 7.3411 | 7.348 | 7.2878 | 7.3011 |
| 10/23/2017 | 7.3211 | 7.348 | 7.2878 | 7.3079 |
| 10/24/2017 | 7.3279 | 7.536 | 7.3211 | 7.4822 |
| 10/25/2017 | 7.5026 | 7.5091 | 7.4152 | 7.4352 |
| 10/26/2017 | 7.4419 | 7.489 | 7.3817 | 7.4219 |
| 10/29/2017 | 7.4488 | 7.5627 | 7.4488 | 7.536 |
| 10/30/2017 | 7.5427 | 7.6971 | 7.536 | 7.6769 |
| 10/31/2017 | 7.6769 | 7.7575 | 7.6433 | 7.6971 |
| 11/01/2017 | 7.7171 | 7.8045 | 7.6298 | 7.7105 |
| 11/02/2017 | 7.7105 | 7.7641 | 7.6165 | 7.6904 |
| 11/05/2017 | 7.6904 | 7.8715 | 7.6904 | 7.838 |
| 11/06/2017 | 7.838 | 7.8581 | 7.7708 | 7.7911 |
| 11/07/2017 | 7.7911 | 7.9588 | 7.7506 | 7.9183 |
| 11/08/2017 | 7.9183 | 7.9251 | 7.7842 | 7.8177 |
| 11/09/2017 | 7.3883 | 7.6366 | 7.3145 | 7.5427 |
| 11/12/2017 | 7.5763 | 7.5897 | 7.4555 | 7.4755 |
| 11/13/2017 | 7.4755 | 7.5963 | 7.4285 | 7.5963 |
| 11/14/2017 | 7.5829 | 7.6231 | 7.5158 | 7.5293 |
| 11/15/2017 | 7.5427 | 7.5627 | 7.4285 | 7.4755 |
| 11/16/2017 | 7.5495 | 7.5495 | 7.2341 | 7.281 |
| 11/19/2017 | 7.281 | 7.3011 | 7.1066 | 7.2137 |
| 11/20/2017 | 7.073 | 7.3079 | 7.073 | 7.281 |
| 11/21/2017 | 7.3011 | 7.3279 | 7.1535 | 7.3079 |
| 11/22/2017 | 7.3079 | 7.3682 | 7.2137 | 7.3011 |
| 11/23/2017 | 7.3011 | 7.3011 | 7.1803 | 7.2609 |
| 11/26/2017 | 7.254 | 7.2878 | 7.2137 | 7.254 |
| 11/27/2017 | 7.2407 | 7.3079 | 7.0527 | 7.0527 |
| 11/28/2017 | 7.0932 | 7.0932 | 6.8516 | 6.8716 |
| 11/29/2017 | 6.8716 | 6.932 | 6.8178 | 6.932 |
| 11/30/2017 | 6.9454 | 6.9925 | 6.8178 | 6.8246 |
| 12/03/2017 | 6.8312 | 6.932 | 6.7912 | 6.9117 |
| 12/04/2017 | 6.9454 | 6.9992 | 6.8918 | 6.9588 |
| 12/05/2017 | 6.9588 | 7.0192 | 6.9387 | 6.9522 |
| 12/06/2017 | 6.9522 | 7.0058 | 6.9522 | 6.9722 |
| 12/07/2017 | 6.9925 | 7.0594 | 6.9722 | 7.0461 |
| 12/10/2017 | 7.073 | 7.14 | 7.073 | 7.0932 |
| 12/11/2017 | 7.0797 | 7.0998 | 6.9992 | 7.0192 |
| 12/12/2017 | 7.0192 | 7.073 | 6.9252 | 6.9522 |
| 12/13/2017 | 6.9856 | 6.9856 | 6.8381 | 6.9522 |
| 12/14/2017 | 6.9656 | 7.0393 | 6.9454 | 7.026 |
| 12/17/2017 | 7.0326 | 7.2341 | 7.0326 | 7.1535 |
| 12/18/2017 | 7.1938 | 7.254 | 7.1066 | 7.1066 |
| 12/19/2017 | 7.12 | 7.1803 | 7.0527 | 7.1333 |
| 12/20/2017 | 7.1669 | 7.1803 | 7.073 | 7.0863 |
| 12/21/2017 | 7.14 | 7.2341 | 7.1131 | 7.187 |
| 12/24/2017 | 7.2273 | 7.2878 | 7.2137 | 7.2474 |
| 12/25/2017 | 7.2609 | 7.2609 | 7.12 | 7.2003 |
| 12/26/2017 | 7.2003 | 7.281 | 7.1669 | 7.2609 |
| 12/27/2017 | 7.3079 | 7.4419 | 7.2676 | 7.3279 |
| 12/28/2017 | 7.3817 | 7.3817 | 7.2609 | 7.3279 |