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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.9556
CLOSE 5.9535
Low
LOW 4.708
High
HIGH 8.6436
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 5.2606 | 5.4139 | 5.2167 | 5.2313 |
| 01/02/2019 | 5.2239 | 5.2459 | 5.1363 | 5.1436 |
| 01/03/2019 | 5.1654 | 5.2677 | 5.1436 | 5.2313 |
| 01/06/2019 | 5.2606 | 5.4725 | 5.2384 | 5.3993 |
| 01/07/2019 | 5.3993 | 5.4649 | 5.3262 | 5.3628 |
| 01/08/2019 | 5.3701 | 5.4432 | 5.3262 | 5.3335 |
| 01/09/2019 | 5.3335 | 5.3847 | 5.3335 | 5.3407 |
| 01/10/2019 | 5.348 | 5.6184 | 5.348 | 5.4725 |
| 01/13/2019 | 5.4797 | 5.5526 | 5.3993 | 5.4869 |
| 01/14/2019 | 5.538 | 5.56 | 5.4432 | 5.4649 |
| 01/15/2019 | 5.4797 | 5.4942 | 5.4066 | 5.4578 |
| 01/16/2019 | 5.4578 | 5.6842 | 5.4578 | 5.5819 |
| 01/17/2019 | 5.6038 | 5.6624 | 5.5893 | 5.6111 |
| 01/20/2019 | 5.6331 | 5.8085 | 5.5965 | 5.6989 |
| 01/21/2019 | 5.6915 | 5.7426 | 5.6769 | 5.7208 |
| 01/22/2019 | 5.728 | 5.8377 | 5.6915 | 5.728 |
| 01/23/2019 | 5.7353 | 5.8669 | 5.7061 | 5.728 |
| 01/24/2019 | 5.7499 | 5.7791 | 5.7135 | 5.7353 |
| 01/27/2019 | 5.728 | 5.7864 | 5.7135 | 5.7208 |
| 01/28/2019 | 5.7499 | 5.8377 | 5.6697 | 5.7938 |
| 01/29/2019 | 5.7938 | 5.8741 | 5.7791 | 5.8597 |
| 01/30/2019 | 5.8741 | 6.0056 | 5.8523 | 5.8815 |
| 01/31/2019 | 5.845 | 5.8961 | 5.7864 | 5.845 |
| 02/03/2019 | 5.8961 | 5.8961 | 5.8011 | 5.8158 |
| 02/04/2019 | 5.8085 | 5.8597 | 5.7719 | 5.8158 |
| 02/05/2019 | 5.8741 | 5.9326 | 5.7719 | 5.8961 |
| 02/06/2019 | 5.9108 | 5.9108 | 5.8011 | 5.8231 |
| 02/07/2019 | 5.8377 | 5.8961 | 5.8231 | 5.8961 |
| 02/10/2019 | 5.8961 | 5.9473 | 5.8741 | 5.9399 |
| 02/11/2019 | 5.9399 | 6.0642 | 5.918 | 5.9326 |
| 02/12/2019 | 5.9546 | 6.0056 | 5.8961 | 5.9399 |
| 02/13/2019 | 5.9399 | 5.9546 | 5.7573 | 5.8815 |
| 02/14/2019 | 5.8961 | 6.0056 | 5.8158 | 5.9546 |
| 02/17/2019 | 5.9911 | 5.9911 | 5.8085 | 5.8815 |
| 02/18/2019 | 5.845 | 5.9983 | 5.8303 | 5.9546 |
| 02/19/2019 | 5.9546 | 6.0276 | 5.9326 | 5.9983 |
| 02/20/2019 | 6.0276 | 6.0276 | 5.9837 | 6.013 |
| 02/21/2019 | 6.013 | 6.0789 | 6.013 | 6.0203 |
| 02/24/2019 | 6.0203 | 6.0713 | 6.0203 | 6.035 |
| 02/25/2019 | 6.035 | 6.0642 | 5.9326 | 6.0056 |
| 02/26/2019 | 6.0642 | 6.0642 | 5.9546 | 5.9546 |
| 02/27/2019 | 5.9473 | 5.9911 | 5.9035 | 5.918 |
| 02/28/2019 | 5.8377 | 5.8815 | 5.8085 | 5.8377 |
| 03/03/2019 | 5.8377 | 5.9108 | 5.8303 | 5.9108 |
| 03/04/2019 | 5.918 | 5.918 | 5.8303 | 5.8377 |
| 03/05/2019 | 5.845 | 5.8815 | 5.7864 | 5.7864 |
| 03/06/2019 | 5.7864 | 5.8303 | 5.6331 | 5.6331 |
| 03/07/2019 | 5.6842 | 5.728 | 5.5893 | 5.6184 |
| 03/10/2019 | 5.728 | 5.845 | 5.6404 | 5.6404 |
| 03/11/2019 | 5.6769 | 5.7061 | 5.655 | 5.7061 |
| 03/12/2019 | 5.655 | 6.32 | 5.655 | 6.108 |
| 03/13/2019 | 6.1737 | 6.181 | 6.0203 | 6.108 |
| 03/14/2019 | 6.108 | 6.2541 | 6.0713 | 6.108 |
| 03/17/2019 | 6.2104 | 6.2395 | 6.0203 | 6.0423 |
| 03/18/2019 | 6.0423 | 6.1665 | 6.013 | 6.1152 |
| 03/19/2019 | 6.1227 | 6.2029 | 6.0568 | 6.1007 |
| 03/20/2019 | 6.1152 | 6.2395 | 6.0789 | 6.1517 |
| 03/21/2019 | 6.181 | 6.1882 | 5.7938 | 5.845 |
| 03/24/2019 | 5.8303 | 5.8377 | 5.6331 | 5.7353 |
| 03/25/2019 | 5.7719 | 5.8011 | 5.6477 | 5.6915 |
| 03/26/2019 | 5.6989 | 5.7719 | 5.3628 | 5.3918 |
| 03/27/2019 | 5.3918 | 5.5746 | 5.319 | 5.4139 |
| 03/28/2019 | 5.421 | 5.5016 | 5.3918 | 5.5016 |
| 03/31/2019 | 5.5016 | 5.56 | 5.4066 | 5.5234 |
| 04/01/2019 | 5.5016 | 5.538 | 5.421 | 5.4725 |
| 04/02/2019 | 5.4869 | 5.6038 | 5.4649 | 5.4797 |
| 04/03/2019 | 5.5088 | 5.5965 | 5.4797 | 5.5965 |
| 04/04/2019 | 5.5893 | 5.6331 | 5.4649 | 5.6259 |
| 04/07/2019 | 5.6259 | 5.6259 | 5.5016 | 5.538 |
| 04/08/2019 | 5.5526 | 5.5965 | 5.5234 | 5.5234 |
| 04/09/2019 | 5.5234 | 5.5454 | 5.4942 | 5.5308 |
| 04/10/2019 | 5.5308 | 5.5454 | 5.4649 | 5.4649 |
| 04/11/2019 | 5.4649 | 5.6404 | 4.9828 | 5.4942 |
| 04/14/2019 | 5.4725 | 5.4797 | 5.4358 | 5.4578 |
| 04/15/2019 | 5.4942 | 5.5454 | 5.4432 | 5.5016 |
| 04/16/2019 | 5.5163 | 5.5454 | 5.4797 | 5.538 |
| 04/17/2019 | 5.5526 | 5.5526 | 5.4578 | 5.4942 |
| 04/18/2019 | 5.5088 | 5.5672 | 5.4869 | 5.5308 |
| 04/21/2019 | 5.5454 | 5.6404 | 5.4942 | 5.5893 |
| 04/23/2019 | 5.5893 | 5.6697 | 5.5819 | 5.5893 |
| 04/24/2019 | 5.5672 | 5.6111 | 5.4066 | 5.4432 |
| 04/25/2019 | 5.4649 | 5.5016 | 5.3993 | 5.5016 |
| 04/28/2019 | 5.421 | 5.5454 | 5.421 | 5.5163 |
| 04/29/2019 | 5.5163 | 5.5454 | 5.4797 | 5.5163 |
| 05/01/2019 | 5.3918 | 5.4578 | 5.2606 | 5.3335 |
| 05/02/2019 | 5.3335 | 5.3628 | 5.2824 | 5.3407 |
| 05/05/2019 | 5.2606 | 5.2971 | 5.2313 | 5.2384 |
| 05/06/2019 | 5.2167 | 5.2167 | 5.1071 | 5.1215 |
| 05/07/2019 | 5.1363 | 5.1654 | 5.0925 | 5.1071 |
| 05/08/2019 | 5.1436 | 5.1436 | 5.0119 | 5.0266 |
| 05/09/2019 | 5.0632 | 5.1071 | 5.0119 | 5.0778 |
| 05/12/2019 | 5.1143 | 5.1143 | 4.9609 | 5.0048 |
| 05/13/2019 | 5.0413 | 5.0778 | 5.0048 | 5.0705 |
| 05/14/2019 | 5.0778 | 5.0778 | 5.0048 | 5.0339 |
| 05/15/2019 | 5.2167 | 5.3043 | 5.0558 | 5.0558 |
| 05/16/2019 | 5.0413 | 5.0925 | 5.0048 | 5.0778 |
| 05/19/2019 | 5.0925 | 5.0997 | 5.0048 | 5.0048 |
| 05/20/2019 | 5.0266 | 5.0266 | 4.8952 | 4.9463 |
| 05/21/2019 | 4.9791 | 4.9791 | 4.8229 | 4.8396 |
| 05/22/2019 | 4.8229 | 4.8229 | 4.708 | 4.7162 |
| 05/23/2019 | 4.7572 | 4.8065 | 4.7245 | 4.8065 |
| 05/26/2019 | 4.8478 | 4.8478 | 4.7409 | 4.7655 |
| 05/27/2019 | 4.7903 | 4.8065 | 4.7655 | 4.7737 |
| 05/28/2019 | 4.7655 | 4.8396 | 4.7162 | 4.7655 |
| 05/29/2019 | 4.7655 | 4.9216 | 4.7655 | 4.8065 |
| 05/30/2019 | 4.8478 | 4.8478 | 4.782 | 4.8065 |
| 06/02/2019 | 4.8065 | 4.8396 | 4.7903 | 4.8229 |
| 06/06/2019 | 4.8148 | 4.9134 | 4.8148 | 4.8887 |
| 06/09/2019 | 4.9052 | 4.9298 | 4.8642 | 4.9298 |
| 06/10/2019 | 4.9463 | 4.9791 | 4.8396 | 4.8642 |
| 06/11/2019 | 4.8805 | 4.9627 | 4.8478 | 4.8724 |
| 06/12/2019 | 4.9052 | 4.9052 | 4.7903 | 4.8478 |
| 06/13/2019 | 4.8478 | 4.8478 | 4.782 | 4.782 |
| 06/16/2019 | 4.8065 | 4.8478 | 4.782 | 4.8229 |
| 06/17/2019 | 4.8396 | 4.8724 | 4.8065 | 4.8478 |
| 06/18/2019 | 4.8642 | 4.9052 | 4.8313 | 4.8313 |
| 06/19/2019 | 4.8642 | 4.9052 | 4.8478 | 4.8557 |
| 06/20/2019 | 4.8478 | 5.0118 | 4.8313 | 4.8724 |
| 06/23/2019 | 4.9298 | 4.9546 | 4.8805 | 4.8887 |
| 06/24/2019 | 4.8887 | 4.9216 | 4.8478 | 4.8971 |
| 06/25/2019 | 4.8971 | 4.9134 | 4.8724 | 4.8805 |
| 06/26/2019 | 4.8971 | 4.9791 | 4.8887 | 4.9463 |
| 06/27/2019 | 4.9463 | 5.0202 | 4.9463 | 4.9791 |
| 06/30/2019 | 4.9956 | 5.0694 | 4.9956 | 5.0367 |
| 07/01/2019 | 5.0531 | 5.1762 | 5.0531 | 5.1187 |
| 07/02/2019 | 5.0694 | 5.1107 | 5.0202 | 5.0285 |
| 07/03/2019 | 5.0531 | 5.086 | 5.0202 | 5.0367 |
| 07/04/2019 | 5.045 | 5.1187 | 5.0202 | 5.045 |
| 07/07/2019 | 4.9463 | 5.0367 | 4.9463 | 5.0038 |
| 07/08/2019 | 5.0038 | 5.0038 | 4.9298 | 4.9298 |
| 07/09/2019 | 4.9298 | 5.0118 | 4.8805 | 4.9546 |
| 07/10/2019 | 4.9874 | 5.0038 | 4.9463 | 4.9956 |
| 07/11/2019 | 5.0118 | 5.0285 | 4.8724 | 4.9134 |
| 07/15/2019 | 4.9298 | 4.9546 | 4.8229 | 4.9052 |
| 07/16/2019 | 4.9463 | 4.9956 | 4.9216 | 4.9709 |
| 07/17/2019 | 4.9709 | 5.086 | 4.9627 | 5.0367 |
| 07/18/2019 | 5.0531 | 5.0942 | 5.0202 | 5.0613 |
| 07/21/2019 | 5.0694 | 5.086 | 5.0285 | 5.045 |
| 07/22/2019 | 5.0531 | 5.086 | 5.0118 | 5.0694 |
| 07/23/2019 | 5.0694 | 5.0694 | 5.0118 | 5.045 |
| 07/24/2019 | 5.0531 | 5.0777 | 5.0118 | 5.045 |
| 07/25/2019 | 5.0531 | 5.1187 | 5.0202 | 5.1025 |
| 07/28/2019 | 5.1599 | 5.2009 | 5.1353 | 5.1517 |
| 07/29/2019 | 5.1681 | 5.1681 | 5.0777 | 5.1025 |
| 07/30/2019 | 5.1025 | 5.1353 | 4.8724 | 5.0694 |
| 07/31/2019 | 5.0694 | 5.0942 | 5.0367 | 5.0531 |
| 08/01/2019 | 5.0531 | 5.0694 | 5.0285 | 5.0367 |
| 08/04/2019 | 5.0613 | 5.0613 | 4.9956 | 5.0202 |
| 08/05/2019 | 5.0202 | 5.0531 | 5.0118 | 5.0285 |
| 08/06/2019 | 5.045 | 5.0613 | 4.9627 | 4.9956 |
| 08/07/2019 | 5.0367 | 5.0613 | 4.9791 | 5.0118 |
| 08/08/2019 | 5.0531 | 5.086 | 5.0038 | 5.0531 |
| 08/14/2019 | 5.045 | 5.045 | 4.9463 | 5.0118 |
| 08/15/2019 | 5.0118 | 5.0531 | 4.9709 | 5.0202 |
| 08/18/2019 | 5.0285 | 5.0613 | 4.9956 | 5.0118 |
| 08/19/2019 | 5.0285 | 5.0613 | 5.0038 | 5.0367 |
| 08/20/2019 | 5.0367 | 5.0531 | 5.0038 | 5.0038 |
| 08/21/2019 | 5.0038 | 5.0202 | 4.9709 | 5.0118 |
| 08/22/2019 | 5.0202 | 5.1353 | 5.0118 | 5.1025 |
| 08/25/2019 | 5.1107 | 5.2421 | 5.1025 | 5.2339 |
| 08/26/2019 | 5.2584 | 5.3407 | 5.2257 | 5.3161 |
| 08/27/2019 | 5.3161 | 5.3899 | 5.2257 | 5.3161 |
| 08/28/2019 | 5.3077 | 5.4229 | 5.2584 | 5.3161 |
| 09/01/2019 | 5.4229 | 5.4229 | 5.3077 | 5.3407 |
| 09/02/2019 | 5.4064 | 5.4064 | 5.2832 | 5.3161 |
| 09/03/2019 | 5.3407 | 5.4146 | 5.3242 | 5.4146 |
| 09/04/2019 | 5.4393 | 5.8666 | 5.4311 | 5.7432 |
| 09/05/2019 | 5.7514 | 5.7597 | 5.5214 | 5.6529 |
| 09/08/2019 | 5.7432 | 5.7514 | 5.5625 | 5.5954 |
| 09/09/2019 | 5.6118 | 5.6857 | 5.6118 | 5.6201 |
| 09/10/2019 | 5.6364 | 5.9405 | 5.6364 | 5.8255 |
| 09/11/2019 | 5.85 | 5.9321 | 5.8255 | 5.8336 |
| 09/12/2019 | 5.8089 | 6.0637 | 5.8089 | 6.0226 |
| 09/15/2019 | 6.0061 | 6.1623 | 5.9897 | 5.998 |
| 09/16/2019 | 5.998 | 6.0308 | 5.8993 | 5.9487 |
| 09/17/2019 | 5.9734 | 6.0719 | 5.924 | 6.0226 |
| 09/18/2019 | 6.039 | 6.2445 | 5.9568 | 6.1049 |
| 09/19/2019 | 6.2034 | 6.2198 | 6.0308 | 6.0967 |
| 09/22/2019 | 6.1293 | 7.0002 | 6.1129 | 6.3102 |
| 09/23/2019 | 6.3514 | 6.606 | 6.2445 | 6.3595 |
| 09/24/2019 | 6.3514 | 6.5812 | 6.3514 | 6.565 |
| 09/25/2019 | 6.6388 | 6.7868 | 6.3923 | 6.7457 |
| 09/26/2019 | 6.7374 | 6.9017 | 6.7045 | 6.7457 |
| 09/29/2019 | 6.7868 | 6.8608 | 6.7128 | 6.7128 |
| 09/30/2019 | 6.7292 | 6.7786 | 6.5812 | 6.6143 |
| 10/01/2019 | 6.6224 | 6.8114 | 6.6143 | 6.7045 |
| 10/02/2019 | 6.7128 | 6.9593 | 6.6553 | 6.7457 |
| 10/03/2019 | 6.7703 | 7.0824 | 6.762 | 7.0002 |
| 10/06/2019 | 7.0087 | 7.0499 | 6.8032 | 6.8195 |
| 10/07/2019 | 6.7949 | 6.7949 | 6.5403 | 6.7045 |
| 10/08/2019 | 6.6881 | 6.7703 | 6.4827 | 6.5321 |
| 10/09/2019 | 6.5403 | 6.5895 | 6.4252 | 6.5895 |
| 10/10/2019 | 6.5895 | 6.6964 | 6.565 | 6.6224 |
| 10/13/2019 | 6.5485 | 6.5567 | 5.9568 | 6.2198 |
| 10/14/2019 | 6.2527 | 6.4087 | 6.1951 | 6.4005 |
| 10/15/2019 | 6.2445 | 6.3678 | 6.1951 | 6.228 |
| 10/16/2019 | 6.2116 | 6.3678 | 6.2116 | 6.3514 |
| 10/17/2019 | 6.6306 | 6.7457 | 6.5321 | 6.7292 |
| 10/20/2019 | 6.7457 | 6.9429 | 6.6553 | 6.8195 |
| 10/21/2019 | 6.8195 | 6.9017 | 6.7949 | 6.8195 |
| 10/22/2019 | 6.8689 | 6.9593 | 6.8525 | 6.9182 |
| 10/23/2019 | 6.9757 | 7.2632 | 6.9429 | 7.14 |
| 10/24/2019 | 7.14 | 7.1729 | 7.0499 | 7.0499 |
| 10/27/2019 | 7.0331 | 7.0991 | 6.9675 | 7.0087 |
| 10/29/2019 | 6.9429 | 6.9922 | 6.8195 | 6.91 |
| 10/30/2019 | 6.8361 | 6.8361 | 6.5321 | 6.6388 |
| 10/31/2019 | 6.6553 | 6.7457 | 6.5895 | 6.7457 |
| 11/03/2019 | 6.8195 | 6.9017 | 6.7128 | 6.7786 |
| 11/04/2019 | 6.8114 | 6.8195 | 6.7457 | 6.7539 |
| 11/05/2019 | 6.7457 | 7.4029 | 6.7457 | 7.0824 |
| 11/06/2019 | 7.0907 | 7.3045 | 7.0907 | 7.3045 |
| 11/07/2019 | 7.3126 | 7.5591 | 7.2304 | 7.4358 |
| 11/10/2019 | 7.3702 | 7.5016 | 7.2221 | 7.2221 |
| 11/11/2019 | 7.2304 | 7.2962 | 7.1811 | 7.1894 |
| 11/12/2019 | 7.2221 | 7.2552 | 7.0991 | 7.1811 |
| 11/13/2019 | 7.1811 | 7.2632 | 7.1565 | 7.1811 |
| 11/14/2019 | 7.2304 | 7.3537 | 7.2139 | 7.2221 |
| 11/17/2019 | 7.2387 | 7.8055 | 7.2304 | 7.518 |
| 11/18/2019 | 7.6001 | 7.7234 | 7.247 | 7.5591 |
| 11/19/2019 | 7.5591 | 7.7234 | 7.4605 | 7.5016 |
| 11/20/2019 | 7.5016 | 8.052 | 7.4111 | 7.822 |
| 11/21/2019 | 7.8467 | 7.8548 | 7.6576 | 7.7151 |
| 11/24/2019 | 7.7481 | 7.781 | 7.5673 | 7.5673 |
| 11/25/2019 | 7.6248 | 7.6659 | 7.5509 | 7.633 |
| 11/26/2019 | 7.6659 | 7.8714 | 7.633 | 7.6741 |
| 11/27/2019 | 7.7234 | 7.8714 | 7.7234 | 7.7727 |
| 11/28/2019 | 7.8467 | 7.9699 | 7.7645 | 7.863 |
| 12/01/2019 | 7.9041 | 7.9699 | 7.8796 | 7.9041 |
| 12/02/2019 | 7.8878 | 8.085 | 7.8878 | 7.929 |
| 12/03/2019 | 7.9699 | 7.9781 | 7.9206 | 7.9372 |
| 12/04/2019 | 7.9533 | 8.2328 | 7.9533 | 8.1095 |
| 12/05/2019 | 8.1342 | 8.2493 | 8.0685 | 8.1754 |
| 12/08/2019 | 8.2575 | 8.3315 | 8.2412 | 8.2575 |
| 12/09/2019 | 8.2985 | 8.3315 | 8.0932 | 8.1671 |
| 12/10/2019 | 8.1835 | 8.3149 | 8.1095 | 8.1918 |
| 12/11/2019 | 8.2163 | 8.2575 | 8.1588 | 8.2163 |
| 12/12/2019 | 8.2575 | 8.5039 | 8.1835 | 8.2575 |
| 12/15/2019 | 8.2822 | 8.5449 | 8.2822 | 8.3315 |
| 12/16/2019 | 8.3808 | 8.4136 | 8.126 | 8.1918 |
| 12/17/2019 | 8.2081 | 8.2081 | 8.0439 | 8.1178 |
| 12/18/2019 | 8.1588 | 8.2081 | 8.1012 | 8.1425 |
| 12/19/2019 | 8.1754 | 8.3068 | 8.1588 | 8.2328 |
| 12/22/2019 | 8.2328 | 8.4136 | 8.2081 | 8.3478 |
| 12/23/2019 | 8.3808 | 8.5779 | 8.3808 | 8.3971 |
| 12/24/2019 | 8.4465 | 8.4875 | 8.356 | 8.389 |
| 12/25/2019 | 8.4217 | 8.6436 | 8.356 | 8.4136 |
| 12/26/2019 | 8.4217 | 8.4546 | 8.2985 | 8.3068 |
| 12/29/2019 | 8.356 | 8.4136 | 8.3149 | 8.3315 |
| 12/30/2019 | 8.3315 | 8.3643 | 8.2904 | 8.3068 |