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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.2141
CLOSE 6.1934
Low
LOW 4.8513
High
HIGH 7.7575
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 7.3346 | 7.4555 | 7.3011 | 7.4352 |
| 01/02/2018 | 7.4555 | 7.4755 | 7.3411 | 7.3616 |
| 01/03/2018 | 7.3547 | 7.5026 | 7.2742 | 7.4152 |
| 01/04/2018 | 7.4219 | 7.4822 | 7.4086 | 7.4687 |
| 01/07/2018 | 7.489 | 7.5293 | 7.4622 | 7.4687 |
| 01/08/2018 | 7.489 | 7.5293 | 7.3145 | 7.395 |
| 01/09/2018 | 7.4152 | 7.4152 | 7.3011 | 7.3616 |
| 01/10/2018 | 7.3817 | 7.5293 | 7.3211 | 7.4285 |
| 01/11/2018 | 7.4622 | 7.5091 | 7.4352 | 7.4488 |
| 01/14/2018 | 7.4488 | 7.4822 | 7.2273 | 7.2474 |
| 01/15/2018 | 7.1265 | 7.3411 | 7.12 | 7.3211 |
| 01/16/2018 | 7.3751 | 7.3751 | 7.2341 | 7.2878 |
| 01/17/2018 | 7.3145 | 7.3682 | 7.254 | 7.3145 |
| 01/18/2018 | 7.3145 | 7.3145 | 7.1938 | 7.2609 |
| 01/21/2018 | 7.2609 | 7.3346 | 7.2341 | 7.281 |
| 01/22/2018 | 7.3011 | 7.3346 | 7.2742 | 7.3346 |
| 01/23/2018 | 7.348 | 7.4086 | 7.3211 | 7.3883 |
| 01/24/2018 | 7.4086 | 7.4152 | 7.3279 | 7.3411 |
| 01/25/2018 | 7.3817 | 7.4352 | 7.348 | 7.4086 |
| 01/28/2018 | 7.4285 | 7.4419 | 7.3751 | 7.4352 |
| 01/29/2018 | 7.4352 | 7.5091 | 7.3547 | 7.4285 |
| 01/30/2018 | 7.4285 | 7.7306 | 7.4152 | 7.5225 |
| 01/31/2018 | 7.6366 | 7.7575 | 7.4152 | 7.4352 |
| 02/01/2018 | 7.4555 | 7.4622 | 7.3883 | 7.3883 |
| 02/04/2018 | 7.3751 | 7.4219 | 7.2742 | 7.3145 |
| 02/05/2018 | 7.0192 | 7.1669 | 6.9117 | 7.0393 |
| 02/06/2018 | 7.1066 | 7.14 | 6.9792 | 7.0124 |
| 02/07/2018 | 7.0662 | 7.073 | 6.8649 | 6.8649 |
| 02/08/2018 | 6.8448 | 6.9185 | 6.7776 | 6.8649 |
| 02/11/2018 | 6.9117 | 6.9792 | 6.9117 | 6.932 |
| 02/12/2018 | 6.9588 | 7.0797 | 6.8581 | 6.8852 |
| 02/13/2018 | 6.9117 | 6.9722 | 6.7979 | 6.8448 |
| 02/14/2018 | 6.9117 | 6.9522 | 6.8852 | 6.9387 |
| 02/15/2018 | 6.9656 | 7.0326 | 6.8918 | 6.9387 |
| 02/18/2018 | 6.9722 | 7.0124 | 6.8783 | 6.8918 |
| 02/19/2018 | 6.9722 | 6.9722 | 6.7776 | 6.7776 |
| 02/20/2018 | 6.8448 | 6.8783 | 6.8046 | 6.8581 |
| 02/21/2018 | 6.8516 | 6.8918 | 6.7979 | 6.8381 |
| 02/22/2018 | 6.8581 | 6.8852 | 6.8312 | 6.8783 |
| 02/25/2018 | 6.8852 | 6.9052 | 6.8381 | 6.8716 |
| 02/26/2018 | 6.8852 | 6.9252 | 6.8381 | 6.8381 |
| 02/27/2018 | 6.8448 | 6.8852 | 6.8312 | 6.8716 |
| 02/28/2018 | 6.8716 | 6.8984 | 6.8246 | 6.8581 |
| 03/01/2018 | 6.8716 | 6.8716 | 6.744 | 6.7709 |
| 03/04/2018 | 6.7912 | 6.8046 | 6.7642 | 6.7912 |
| 03/05/2018 | 6.8581 | 6.8581 | 6.7576 | 6.7709 |
| 03/06/2018 | 6.7709 | 6.7844 | 6.6837 | 6.7106 |
| 03/07/2018 | 6.7172 | 6.7979 | 6.6972 | 6.7508 |
| 03/08/2018 | 6.7776 | 6.8649 | 6.7642 | 6.8381 |
| 03/11/2018 | 6.8918 | 7.0662 | 6.8918 | 7.0058 |
| 03/12/2018 | 7.0393 | 7.0393 | 6.8852 | 6.8852 |
| 03/13/2018 | 6.9117 | 6.9117 | 6.6503 | 6.8716 |
| 03/14/2018 | 6.8984 | 6.8984 | 6.7709 | 6.7979 |
| 03/15/2018 | 6.8046 | 6.8448 | 6.7642 | 6.7844 |
| 03/18/2018 | 6.7776 | 6.7979 | 6.6837 | 6.7374 |
| 03/19/2018 | 6.7776 | 6.7776 | 6.6233 | 6.6569 |
| 03/20/2018 | 6.6704 | 6.7374 | 6.6704 | 6.7106 |
| 03/21/2018 | 6.7374 | 6.8783 | 6.6637 | 6.6637 |
| 03/22/2018 | 6.6569 | 6.6569 | 6.6098 | 6.6299 |
| 03/25/2018 | 6.6435 | 6.6569 | 6.5966 | 6.6032 |
| 03/26/2018 | 6.6233 | 6.6972 | 6.6166 | 6.6435 |
| 03/27/2018 | 6.6503 | 6.7709 | 6.6032 | 6.6366 |
| 03/28/2018 | 6.6637 | 6.7709 | 6.6233 | 6.6906 |
| 03/29/2018 | 6.7374 | 6.744 | 6.6704 | 6.7106 |
| 04/01/2018 | 6.7576 | 6.7642 | 6.6704 | 6.6704 |
| 04/02/2018 | 6.6837 | 6.7239 | 6.5966 | 6.5966 |
| 04/03/2018 | 6.6166 | 6.6233 | 6.5427 | 6.563 |
| 04/04/2018 | 6.5763 | 6.6166 | 6.5562 | 6.5896 |
| 04/05/2018 | 6.5966 | 6.6435 | 6.5562 | 6.6032 |
| 04/08/2018 | 6.6233 | 7.0124 | 6.5966 | 6.8649 |
| 04/09/2018 | 6.8852 | 6.932 | 6.2408 | 6.5496 |
| 04/10/2018 | 6.5763 | 6.6233 | 6.2745 | 6.4556 |
| 04/11/2018 | 6.6098 | 6.6098 | 6.4221 | 6.5092 |
| 04/12/2018 | 6.5293 | 6.7844 | 6.5293 | 6.6906 |
| 04/15/2018 | 6.7106 | 6.7776 | 6.6637 | 6.677 |
| 04/16/2018 | 6.7038 | 6.744 | 6.2745 | 6.3683 |
| 04/17/2018 | 6.3751 | 6.6032 | 6.3481 | 6.5966 |
| 04/18/2018 | 6.5896 | 6.8312 | 6.5896 | 6.8178 |
| 04/19/2018 | 6.8178 | 6.9722 | 6.7776 | 6.932 |
| 04/23/2018 | 6.9454 | 7.0192 | 6.744 | 6.8046 |
| 04/24/2018 | 6.8381 | 6.8516 | 6.6233 | 6.6435 |
| 04/25/2018 | 6.6503 | 6.7239 | 6.5427 | 6.5427 |
| 04/26/2018 | 6.6366 | 6.8112 | 6.5831 | 6.6906 |
| 04/29/2018 | 6.7508 | 6.9454 | 6.6837 | 6.7776 |
| 05/01/2018 | 6.7106 | 6.7576 | 6.5763 | 6.6098 |
| 05/02/2018 | 6.6366 | 6.7576 | 6.563 | 6.6906 |
| 05/03/2018 | 6.7172 | 6.7172 | 6.5763 | 6.7172 |
| 05/06/2018 | 6.7239 | 6.7239 | 6.6098 | 6.6906 |
| 05/07/2018 | 6.6435 | 6.6503 | 6.3885 | 6.4086 |
| 05/08/2018 | 6.3751 | 6.4556 | 6.2275 | 6.3819 |
| 05/09/2018 | 6.3885 | 6.4152 | 6.2408 | 6.3819 |
| 05/10/2018 | 6.1737 | 6.2811 | 6.1603 | 6.2543 |
| 05/13/2018 | 6.2475 | 6.3952 | 6.1938 | 6.3616 |
| 05/14/2018 | 6.3415 | 6.3481 | 6.1403 | 6.1603 |
| 05/15/2018 | 6.1468 | 6.2006 | 6.0998 | 6.1335 |
| 05/16/2018 | 6.1335 | 6.1603 | 6.1133 | 6.1267 |
| 05/17/2018 | 6.1335 | 6.1737 | 6.0998 | 6.1536 |
| 05/20/2018 | 6.1267 | 6.1267 | 6.0396 | 6.0529 |
| 05/21/2018 | 6.0731 | 6.1603 | 6.0396 | 6.1468 |
| 05/22/2018 | 6.1065 | 6.2139 | 6.0731 | 6.0933 |
| 05/23/2018 | 6.1201 | 6.1805 | 6.0059 | 6.0192 |
| 05/24/2018 | 6.0125 | 6.1872 | 6.0059 | 6.1737 |
| 05/27/2018 | 6.2541 | 6.3782 | 6.2395 | 6.3782 |
| 05/28/2018 | 6.3856 | 6.3856 | 6.159 | 6.2175 |
| 05/29/2018 | 6.2468 | 6.2762 | 6.1152 | 6.159 |
| 05/30/2018 | 6.1665 | 6.1737 | 5.8888 | 5.8961 |
| 05/31/2018 | 5.9399 | 6.0642 | 5.8011 | 5.9983 |
| 06/03/2018 | 5.9616 | 6.2175 | 5.9546 | 6.1665 |
| 06/04/2018 | 6.2029 | 6.2614 | 6.1152 | 6.1373 |
| 06/05/2018 | 6.1517 | 6.1665 | 6.013 | 6.1007 |
| 06/06/2018 | 6.0642 | 6.2104 | 6.0642 | 6.1882 |
| 06/07/2018 | 6.1882 | 6.1957 | 6.0568 | 6.1227 |
| 06/10/2018 | 6.0789 | 6.1373 | 5.9253 | 6.108 |
| 06/11/2018 | 6.0935 | 6.159 | 6.0713 | 6.0789 |
| 06/12/2018 | 6.0642 | 6.1665 | 6.0203 | 6.0861 |
| 06/13/2018 | 6.0861 | 6.1517 | 6.0496 | 6.0935 |
| 06/17/2018 | 6.0789 | 6.1373 | 6.0713 | 6.1373 |
| 06/18/2018 | 6.1007 | 6.1882 | 6.0496 | 6.1152 |
| 06/19/2018 | 6.1152 | 6.2614 | 6.1007 | 6.1957 |
| 06/20/2018 | 6.1737 | 6.2688 | 6.159 | 6.2249 |
| 06/21/2018 | 6.2175 | 6.3343 | 6.1882 | 6.2468 |
| 06/24/2018 | 6.327 | 6.4294 | 6.1517 | 6.2104 |
| 06/25/2018 | 6.2104 | 6.298 | 6.1882 | 6.2029 |
| 06/26/2018 | 6.2029 | 6.32 | 6.1882 | 6.2906 |
| 06/27/2018 | 6.2614 | 6.3491 | 6.2614 | 6.2762 |
| 06/28/2018 | 6.2906 | 6.4002 | 6.2834 | 6.3125 |
| 07/01/2018 | 6.3125 | 6.4294 | 6.2762 | 6.2906 |
| 07/02/2018 | 6.3054 | 6.3856 | 6.2688 | 6.2834 |
| 07/03/2018 | 6.298 | 6.298 | 6.2175 | 6.2614 |
| 07/04/2018 | 6.2322 | 6.3637 | 6.2322 | 6.3054 |
| 07/05/2018 | 6.327 | 6.3343 | 6.1373 | 6.2029 |
| 07/08/2018 | 6.2175 | 6.3637 | 6.2175 | 6.2395 |
| 07/09/2018 | 6.1227 | 6.2834 | 6.0496 | 6.0496 |
| 07/10/2018 | 6.0203 | 6.0203 | 5.6697 | 5.6697 |
| 07/11/2018 | 5.7646 | 5.7646 | 5.5016 | 5.5965 |
| 07/12/2018 | 5.6331 | 5.6989 | 5.5308 | 5.5746 |
| 07/15/2018 | 5.6259 | 5.6769 | 5.5163 | 5.6184 |
| 07/16/2018 | 5.5088 | 5.7864 | 5.5088 | 5.7864 |
| 07/17/2018 | 5.7719 | 5.7938 | 5.6331 | 5.7061 |
| 07/18/2018 | 5.7353 | 5.7646 | 5.6477 | 5.7426 |
| 07/19/2018 | 5.7719 | 5.7719 | 5.6842 | 5.7353 |
| 07/22/2018 | 5.7719 | 5.8303 | 5.7061 | 5.7353 |
| 07/23/2018 | 5.7573 | 5.7573 | 5.5234 | 5.5308 |
| 07/24/2018 | 6.035 | 6.634 | 5.9108 | 6.634 |
| 07/25/2018 | 6.9774 | 7.6351 | 6.6779 | 7.1455 |
| 07/26/2018 | 7.2332 | 7.5107 | 6.9774 | 7.0359 |
| 07/29/2018 | 7.0211 | 7.1893 | 6.8678 | 6.9556 |
| 07/30/2018 | 6.9482 | 7.2112 | 6.8093 | 6.8167 |
| 07/31/2018 | 6.8606 | 7.0359 | 6.8167 | 6.8606 |
| 08/01/2018 | 6.7362 | 6.7362 | 6.5391 | 6.5682 |
| 08/02/2018 | 6.5757 | 6.7801 | 6.5757 | 6.6194 |
| 08/05/2018 | 6.6194 | 6.7583 | 6.5171 | 6.6194 |
| 08/06/2018 | 6.6559 | 6.8093 | 6.5975 | 6.7217 |
| 08/07/2018 | 6.7655 | 6.8606 | 6.6998 | 6.8239 |
| 08/08/2018 | 6.7801 | 6.7801 | 6.4954 | 6.5243 |
| 08/09/2018 | 6.444 | 6.5391 | 5.6259 | 6.0789 |
| 08/12/2018 | 6.0642 | 6.0642 | 5.6769 | 5.8597 |
| 08/13/2018 | 5.9911 | 6.4954 | 5.9911 | 6.159 |
| 08/14/2018 | 6.2834 | 6.3563 | 5.8961 | 5.9911 |
| 08/15/2018 | 6.0642 | 6.0642 | 5.8085 | 5.845 |
| 08/16/2018 | 5.7719 | 5.8085 | 5.5746 | 5.7719 |
| 08/19/2018 | 5.7499 | 5.9546 | 5.7353 | 5.9326 |
| 08/26/2018 | 5.918 | 5.9473 | 5.7791 | 5.8085 |
| 08/27/2018 | 5.8303 | 6.1227 | 5.8085 | 5.9983 |
| 08/28/2018 | 5.9764 | 6.0713 | 5.8888 | 5.9691 |
| 08/30/2018 | 5.9616 | 6.1737 | 5.8815 | 6.1299 |
| 09/02/2018 | 6.1299 | 6.298 | 6.1152 | 6.2541 |
| 09/03/2018 | 6.2688 | 6.2834 | 6.108 | 6.1227 |
| 09/04/2018 | 6.1227 | 6.1665 | 6.0276 | 6.1517 |
| 09/05/2018 | 6.1882 | 6.2029 | 6.013 | 6.0713 |
| 09/06/2018 | 6.0713 | 6.2104 | 6.035 | 6.0713 |
| 09/09/2018 | 6.0642 | 6.1443 | 5.9911 | 6.0276 |
| 09/10/2018 | 6.0276 | 6.0789 | 5.9326 | 5.9691 |
| 09/11/2018 | 5.9691 | 5.9983 | 5.8377 | 5.8669 |
| 09/12/2018 | 5.8888 | 5.9691 | 5.7573 | 5.9399 |
| 09/13/2018 | 5.9616 | 6.035 | 5.8961 | 5.9546 |
| 09/16/2018 | 5.9616 | 5.9837 | 5.8597 | 5.9108 |
| 09/17/2018 | 5.9035 | 5.9326 | 5.8523 | 5.8815 |
| 09/18/2018 | 5.9108 | 6.0861 | 5.9035 | 6.035 |
| 09/19/2018 | 6.0423 | 6.0713 | 5.9108 | 5.9546 |
| 09/20/2018 | 5.9764 | 6.0713 | 5.9035 | 5.9399 |
| 09/23/2018 | 5.9616 | 6.1152 | 5.9326 | 6.0861 |
| 09/24/2018 | 6.108 | 6.108 | 6.013 | 6.035 |
| 09/25/2018 | 6.0423 | 6.0496 | 5.9253 | 5.9911 |
| 09/26/2018 | 6.0276 | 6.0276 | 5.9108 | 5.9764 |
| 09/27/2018 | 5.9546 | 6.035 | 5.9326 | 5.9983 |
| 09/30/2018 | 6.0203 | 6.1517 | 6.0056 | 6.0203 |
| 10/01/2018 | 6.0203 | 6.0568 | 5.918 | 5.9691 |
| 10/02/2018 | 5.9399 | 5.9691 | 5.8597 | 5.8669 |
| 10/03/2018 | 5.8741 | 5.8741 | 5.56 | 5.5893 |
| 10/04/2018 | 5.5965 | 5.6184 | 5.4066 | 5.6038 |
| 10/07/2018 | 5.5965 | 5.655 | 5.5016 | 5.6477 |
| 10/08/2018 | 5.6477 | 5.7135 | 5.5163 | 5.5234 |
| 10/09/2018 | 5.5308 | 5.5526 | 5.4066 | 5.4358 |
| 10/10/2018 | 5.4285 | 5.4285 | 5.2898 | 5.319 |
| 10/11/2018 | 5.3335 | 5.4066 | 5.2384 | 5.4066 |
| 10/14/2018 | 5.4066 | 5.5163 | 5.4066 | 5.4797 |
| 10/15/2018 | 5.5016 | 5.5672 | 5.4578 | 5.4797 |
| 10/16/2018 | 5.5016 | 5.6038 | 5.4869 | 5.5308 |
| 10/17/2018 | 5.5308 | 5.6111 | 5.4358 | 5.4578 |
| 10/18/2018 | 5.4504 | 5.4797 | 5.3918 | 5.4139 |
| 10/21/2018 | 5.4432 | 5.5163 | 5.2313 | 5.2459 |
| 10/22/2018 | 5.2239 | 5.2313 | 5.0925 | 5.1729 |
| 10/23/2018 | 5.1875 | 5.2093 | 5.1143 | 5.129 |
| 10/24/2018 | 5.1143 | 5.1729 | 5.0778 | 5.1729 |
| 10/25/2018 | 5.1508 | 5.1875 | 5.0193 | 5.0485 |
| 10/29/2018 | 5.0485 | 5.0705 | 4.9024 | 4.9609 |
| 10/30/2018 | 5.0119 | 5.0266 | 4.8731 | 4.8878 |
| 10/31/2018 | 4.8805 | 4.9463 | 4.8513 | 4.9243 |
| 11/01/2018 | 4.9171 | 5.1143 | 4.9171 | 5.0851 |
| 11/04/2018 | 5.0997 | 5.1581 | 5.0266 | 5.1436 |
| 11/05/2018 | 5.2239 | 5.2384 | 5.1071 | 5.1143 |
| 11/06/2018 | 5.129 | 5.1875 | 5.1143 | 5.1508 |
| 11/07/2018 | 5.1581 | 5.1729 | 5.0193 | 5.0339 |
| 11/08/2018 | 5.0266 | 5.0778 | 4.9828 | 5.0485 |
| 11/11/2018 | 5.0558 | 5.0997 | 5.0485 | 5.0778 |
| 11/12/2018 | 5.1071 | 5.1581 | 5.0632 | 5.0925 |
| 11/13/2018 | 5.0997 | 5.1875 | 5.0705 | 5.1363 |
| 11/14/2018 | 5.1508 | 5.2384 | 5.1363 | 5.1875 |
| 11/15/2018 | 5.202 | 5.2677 | 5.1508 | 5.1875 |
| 11/18/2018 | 5.2167 | 5.2752 | 5.1654 | 5.1729 |
| 11/19/2018 | 5.1729 | 5.1875 | 4.9754 | 4.9901 |
| 11/20/2018 | 4.9975 | 5.0778 | 4.9901 | 5.0339 |
| 11/21/2018 | 5.0632 | 5.1071 | 5.0193 | 5.0705 |
| 11/22/2018 | 5.0705 | 5.5526 | 5.0558 | 5.2606 |
| 11/25/2018 | 5.319 | 5.319 | 5.1875 | 5.2606 |
| 11/26/2018 | 5.2532 | 5.3335 | 5.2093 | 5.2606 |
| 11/27/2018 | 5.2677 | 5.3554 | 5.2677 | 5.2898 |
| 11/28/2018 | 5.319 | 5.4139 | 5.2898 | 5.3262 |
| 11/29/2018 | 5.3335 | 5.3554 | 5.2898 | 5.319 |
| 12/02/2018 | 5.3554 | 5.3628 | 5.2824 | 5.2971 |
| 12/03/2018 | 5.2898 | 5.3262 | 5.1654 | 5.1729 |
| 12/04/2018 | 5.1654 | 5.1875 | 5.1436 | 5.1654 |
| 12/05/2018 | 5.1654 | 5.2093 | 5.1071 | 5.1436 |
| 12/06/2018 | 5.1508 | 5.2093 | 5.129 | 5.2093 |
| 12/09/2018 | 5.2093 | 5.2384 | 5.1363 | 5.1801 |
| 12/10/2018 | 5.1801 | 5.1946 | 5.129 | 5.129 |
| 12/11/2018 | 5.1436 | 5.1581 | 5.0705 | 5.0925 |
| 12/12/2018 | 5.1143 | 5.4797 | 5.1143 | 5.4725 |
| 12/13/2018 | 5.4797 | 5.5893 | 5.2677 | 5.3335 |
| 12/16/2018 | 5.3554 | 5.3628 | 5.1801 | 5.202 |
| 12/17/2018 | 5.1363 | 5.2384 | 5.1363 | 5.2384 |
| 12/18/2018 | 5.2606 | 5.2971 | 5.202 | 5.2606 |
| 12/19/2018 | 5.2606 | 5.3701 | 5.2093 | 5.3115 |
| 12/20/2018 | 5.3115 | 5.3335 | 5.2824 | 5.3115 |
| 12/23/2018 | 5.3262 | 5.3262 | 5.2313 | 5.2313 |
| 12/24/2018 | 5.2239 | 5.2752 | 5.1508 | 5.2384 |
| 12/25/2018 | 5.2384 | 5.2677 | 5.2239 | 5.2384 |
| 12/26/2018 | 5.2898 | 5.3043 | 5.2384 | 5.2606 |
| 12/27/2018 | 5.2677 | 5.2677 | 5.202 | 5.2313 |
| 12/30/2018 | 5.2313 | 5.2752 | 5.2093 | 5.2606 |