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
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 37.9019
CLOSE 37.891
Low
LOW 23.8015
High
HIGH 56.0545
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2021 | 24.1466 | 26.3025 | 23.8015 | 25.5264 |
| 01/04/2021 | 25.3537 | 25.9574 | 24.7329 | 25.0607 |
| 01/05/2021 | 25.1987 | 27.5616 | 25.1642 | 27.3719 |
| 01/06/2021 | 27.4063 | 30.0971 | 26.6302 | 30.0971 |
| 01/07/2021 | 30.0971 | 31.563 | 28.6826 | 29.9073 |
| 01/10/2021 | 29.9245 | 32.615 | 29.4932 | 31.5802 |
| 01/11/2021 | 32.2528 | 33.0463 | 31.1489 | 31.1664 |
| 01/12/2021 | 31.4768 | 31.8045 | 30.4936 | 30.873 |
| 01/13/2021 | 31.0972 | 31.218 | 29.9589 | 30.1486 |
| 01/14/2021 | 29.9762 | 31.2525 | 29.6484 | 30.7869 |
| 01/17/2021 | 31.0111 | 33.8569 | 30.873 | 33.8569 |
| 01/18/2021 | 34.0639 | 34.5122 | 32.615 | 32.6841 |
| 01/19/2021 | 32.6841 | 33.6843 | 32.1493 | 33.0981 |
| 01/20/2021 | 33.2532 | 34.2191 | 32.9427 | 32.9427 |
| 01/21/2021 | 33.029 | 33.3395 | 32.0977 | 32.3564 |
| 01/24/2021 | 32.8738 | 33.9432 | 32.6841 | 32.7014 |
| 01/25/2021 | 32.7703 | 32.8566 | 32.1493 | 32.1667 |
| 01/26/2021 | 32.3736 | 32.6841 | 28.9585 | 29.0621 |
| 01/27/2021 | 28.4584 | 30.304 | 27.251 | 30.0796 |
| 01/28/2021 | 29.6658 | 30.873 | 29.0793 | 29.7003 |
| 01/31/2021 | 29.8037 | 30.5109 | 29.2172 | 29.9762 |
| 02/01/2021 | 30.166 | 32.8738 | 30.166 | 32.5634 |
| 02/02/2021 | 32.6495 | 33.1843 | 32.0459 | 32.546 |
| 02/03/2021 | 32.6495 | 35.7886 | 32.4944 | 35.7886 |
| 02/04/2021 | 36.2197 | 38.5137 | 34.426 | 35.3919 |
| 02/07/2021 | 35.9094 | 38.9276 | 35.5472 | 37.6858 |
| 02/08/2021 | 37.8584 | 38.0135 | 36.0473 | 36.6681 |
| 02/09/2021 | 37.0821 | 39.2382 | 36.789 | 37.9445 |
| 02/10/2021 | 37.9445 | 38.9448 | 37.5133 | 38.1171 |
| 02/11/2021 | 38.1515 | 39.5314 | 37.4444 | 39.2898 |
| 02/14/2021 | 39.6521 | 43.1187 | 39.6521 | 42.9464 |
| 02/15/2021 | 43.5499 | 47.215 | 41.394 | 47.215 |
| 02/16/2021 | 49.026 | 51.915 | 48.983 | 51.915 |
| 02/17/2021 | 54.1572 | 56.0545 | 49.4573 | 52.3463 |
| 02/18/2021 | 52.605 | 54.3297 | 49.8454 | 49.8454 |
| 02/21/2021 | 49.8023 | 53.1223 | 47.8619 | 50.8802 |
| 02/22/2021 | 51.4838 | 52.5186 | 47.2581 | 47.9913 |
| 02/23/2021 | 47.0426 | 49.8023 | 44.9729 | 45.4472 |
| 02/24/2021 | 48.2932 | 48.4656 | 42.4634 | 45.706 |
| 02/25/2021 | 43.162 | 46.6115 | 43.1187 | 45.4042 |
| 02/28/2021 | 46.1371 | 49.9316 | 46.0078 | 49.9316 |
| 03/01/2021 | 48.7674 | 50.1041 | 47.4307 | 49.5868 |
| 03/02/2021 | 49.2417 | 49.5434 | 45.706 | 46.4821 |
| 03/03/2021 | 46.5252 | 46.5252 | 44.2399 | 44.7573 |
| 03/04/2021 | 43.8951 | 47.4307 | 43.5499 | 45.9647 |
| 03/07/2021 | 46.3959 | 47.4307 | 44.8435 | 45.016 |
| 03/08/2021 | 45.0592 | 47.4739 | 44.2831 | 45.9215 |
| 03/09/2021 | 46.7407 | 47.517 | 46.0078 | 46.6546 |
| 03/10/2021 | 47.3014 | 47.7325 | 46.3096 | 47.6031 |
| 03/11/2021 | 46.1371 | 48.9399 | 46.1371 | 48.5518 |
| 03/14/2021 | 48.7243 | 52.1738 | 48.7243 | 51.6995 |
| 03/15/2021 | 51.7425 | 52.303 | 49.5868 | 51.5702 |
| 03/16/2021 | 51.6564 | 51.6564 | 48.2932 | 48.2932 |
| 03/17/2021 | 48.5518 | 49.1122 | 45.1023 | 46.0509 |
| 03/18/2021 | 46.2233 | 47.6031 | 44.4554 | 46.9563 |
| 03/21/2021 | 43.2051 | 45.016 | 42.2736 | 42.2736 |
| 03/22/2021 | 39.6692 | 46.4821 | 38.048 | 45.706 |
| 03/23/2021 | 46.094 | 48.2932 | 44.8867 | 47.3444 |
| 03/24/2021 | 47.6031 | 48.5518 | 45.706 | 45.706 |
| 03/25/2021 | 46.2664 | 47.4307 | 43.8087 | 45.4472 |
| 03/28/2021 | 45.1023 | 46.2233 | 43.8518 | 44.1968 |
| 03/29/2021 | 44.2831 | 45.1023 | 43.4207 | 43.7224 |
| 03/30/2021 | 43.9811 | 44.9298 | 43.2913 | 43.6794 |
| 03/31/2021 | 43.9381 | 44.7573 | 43.6794 | 44.4123 |
| 04/01/2021 | 44.6711 | 44.7573 | 43.3775 | 43.7224 |
| 04/04/2021 | 43.9381 | 44.3262 | 42.7567 | 42.8946 |
| 04/05/2021 | 42.9291 | 43.3775 | 40.9628 | 41.4802 |
| 04/06/2021 | 41.5148 | 41.5838 | 39.928 | 40.4455 |
| 04/07/2021 | 40.5661 | 44.4554 | 40.5661 | 44.4554 |
| 04/08/2021 | 45.1885 | 46.0078 | 41.394 | 44.8435 |
| 04/11/2021 | 45.0592 | 45.1454 | 41.8253 | 41.8253 |
| 04/12/2021 | 41.9116 | 43.5069 | 40.2729 | 41.4285 |
| 04/13/2021 | 42.1702 | 42.6875 | 41.1181 | 41.8596 |
| 04/14/2021 | 41.9459 | 42.1529 | 39.9453 | 40.1349 |
| 04/15/2021 | 40.7731 | 42.6531 | 39.9453 | 40.066 |
| 04/18/2021 | 40.4455 | 41.2733 | 38.048 | 38.048 |
| 04/19/2021 | 38.0825 | 38.5137 | 35.3574 | 36.651 |
| 04/20/2021 | 36.651 | 37.5133 | 33.4774 | 34.4778 |
| 04/21/2021 | 34.4778 | 36.5648 | 33.1153 | 35.323 |
| 04/25/2021 | 35.323 | 36.3406 | 34.3743 | 34.5467 |
| 04/26/2021 | 34.7537 | 36.5303 | 34.7365 | 36.1335 |
| 04/27/2021 | 36.7734 | 36.7734 | 34.6406 | 34.8539 |
| 04/28/2021 | 35.014 | 38.2843 | 35.014 | 36.8801 |
| 04/29/2021 | 36.8801 | 37.4667 | 36.0804 | 36.9157 |
| 05/02/2021 | 37.3245 | 40.5948 | 37.2711 | 40.2572 |
| 05/03/2021 | 40.115 | 40.577 | 38.231 | 38.5686 |
| 05/04/2021 | 38.8353 | 41.3592 | 38.7287 | 40.2928 |
| 05/05/2021 | 40.3105 | 40.7369 | 39.2796 | 39.3685 |
| 05/06/2021 | 39.8128 | 39.9372 | 38.2488 | 38.6931 |
| 05/09/2021 | 38.9774 | 41.5901 | 38.8707 | 39.9905 |
| 05/10/2021 | 39.3685 | 40.1328 | 38.2665 | 38.4797 |
| 05/11/2021 | 38.3731 | 38.6398 | 37.8577 | 37.8577 |
| 05/16/2021 | 37.8932 | 39.0308 | 37.8222 | 37.8932 |
| 05/17/2021 | 38.4087 | 39.0129 | 38.0354 | 38.0709 |
| 05/19/2021 | 37.7865 | 38.4974 | 37.7333 | 37.9289 |
| 05/20/2021 | 38.1598 | 38.5509 | 37.7333 | 37.7688 |
| 05/23/2021 | 37.8755 | 37.9821 | 36.578 | 36.6136 |
| 05/24/2021 | 36.8268 | 37.4489 | 34.3208 | 34.7473 |
| 05/25/2021 | 35.4406 | 35.796 | 33.7875 | 34.6585 |
| 05/26/2021 | 34.9428 | 36.2937 | 34.8895 | 34.9962 |
| 05/27/2021 | 35.1028 | 35.1916 | 33.4854 | 33.7698 |
| 05/30/2021 | 33.8587 | 34.303 | 33.3787 | 33.8587 |
| 05/31/2021 | 34.072 | 34.6941 | 33.5743 | 34.0897 |
| 06/01/2021 | 33.7698 | 36.0625 | 33.5743 | 34.4629 |
| 06/02/2021 | 34.4629 | 35.1384 | 33.6098 | 33.9653 |
| 06/03/2021 | 34.072 | 35.3516 | 33.7698 | 34.8184 |
| 06/06/2021 | 35.1028 | 35.1916 | 34.0897 | 34.1963 |
| 06/07/2021 | 34.3919 | 36.7556 | 34.3208 | 35.5472 |
| 06/08/2021 | 35.6004 | 37.8932 | 35.3872 | 37.4134 |
| 06/09/2021 | 37.6089 | 38.9597 | 36.969 | 37.0401 |
| 06/10/2021 | 37.2889 | 37.7865 | 36.5247 | 36.7913 |
| 06/13/2021 | 36.9512 | 37.3778 | 35.636 | 35.8494 |
| 06/14/2021 | 35.8138 | 35.9737 | 34.7473 | 34.9784 |
| 06/15/2021 | 35.4228 | 36.7913 | 35.2805 | 36.3469 |
| 06/16/2021 | 35.7248 | 36.578 | 35.0318 | 35.1028 |
| 06/17/2021 | 35.3872 | 35.8138 | 34.143 | 34.3919 |
| 06/20/2021 | 34.3564 | 34.3564 | 33.361 | 34.1963 |
| 06/21/2021 | 34.5696 | 35.085 | 34.0363 | 34.2674 |
| 06/22/2021 | 34.5875 | 35.085 | 34.3208 | 34.5163 |
| 06/23/2021 | 34.534 | 34.9073 | 34.4629 | 34.8007 |
| 06/24/2021 | 34.8361 | 35.2628 | 34.374 | 34.4274 |
| 06/27/2021 | 34.4985 | 34.6229 | 32.7745 | 32.7745 |
| 06/28/2021 | 32.739 | 32.739 | 31.5837 | 32.4011 |
| 06/29/2021 | 32.5434 | 33.8053 | 32.1701 | 32.7033 |
| 06/30/2021 | 32.8634 | 35.9737 | 32.7922 | 35.1916 |
| 07/01/2021 | 34.8184 | 35.1384 | 34.2141 | 34.4807 |
| 07/04/2021 | 34.6052 | 37.5024 | 34.6052 | 35.9026 |
| 07/05/2021 | 36.0804 | 37.3068 | 35.405 | 35.5294 |
| 07/06/2021 | 35.636 | 35.796 | 34.6585 | 34.8539 |
| 07/07/2021 | 34.8539 | 35.1384 | 33.8587 | 34.1252 |
| 07/08/2021 | 34.3919 | 35.014 | 33.8942 | 34.0008 |
| 07/11/2021 | 34.2853 | 34.3564 | 32.5612 | 32.5612 |
| 07/12/2021 | 32.5257 | 33.0411 | 32.0812 | 32.7212 |
| 07/13/2021 | 32.7212 | 33.6632 | 32.7212 | 33.4142 |
| 07/15/2021 | 33.6454 | 34.1787 | 33.2544 | 33.8587 |
| 07/18/2021 | 33.752 | 33.752 | 33.1478 | 33.3433 |
| 07/25/2021 | 33.4499 | 34.0363 | 33.4142 | 33.592 |
| 07/26/2021 | 33.592 | 33.752 | 32.8099 | 33.0944 |
| 07/27/2021 | 33.0944 | 34.4451 | 33.0944 | 34.0542 |
| 07/28/2021 | 34.4274 | 34.8184 | 34.2141 | 34.3919 |
| 07/29/2021 | 34.3919 | 34.8717 | 34.1787 | 34.7296 |
| 08/01/2021 | 34.8007 | 36.5247 | 34.6941 | 35.2983 |
| 08/02/2021 | 35.3516 | 35.8316 | 35.1916 | 35.405 |
| 08/03/2021 | 35.6004 | 36.5247 | 35.4938 | 36.0625 |
| 08/04/2021 | 36.0804 | 37.0579 | 35.5649 | 36.809 |
| 08/05/2021 | 36.9157 | 37.3778 | 36.3825 | 36.4892 |
| 08/08/2021 | 36.7913 | 38.1776 | 36.7556 | 37.3778 |
| 08/09/2021 | 37.6621 | 37.8755 | 35.9914 | 36.8801 |
| 08/10/2021 | 37.1468 | 38.1598 | 36.6669 | 37.6089 |
| 08/11/2021 | 37.9289 | 38.0709 | 37.0757 | 37.1468 |
| 08/12/2021 | 37.2889 | 38.3554 | 36.4713 | 36.6314 |
| 08/15/2021 | 36.7025 | 39.1019 | 36.6669 | 37.0047 |
| 08/16/2021 | 37.1822 | 40.6837 | 37.0757 | 39.7238 |
| 08/17/2021 | 39.6884 | 40.2572 | 38.4797 | 38.6576 |
| 08/18/2021 | 38.622 | 38.9774 | 37.6089 | 37.6621 |
| 08/19/2021 | 37.8222 | 38.0354 | 37.2178 | 37.4667 |
| 08/22/2021 | 37.6266 | 38.231 | 37.591 | 37.9289 |
| 08/23/2021 | 38.1421 | 38.4087 | 37.84 | 37.9643 |
| 08/24/2021 | 37.9821 | 38.1243 | 37.3245 | 37.4134 |
| 08/25/2021 | 37.5024 | 37.591 | 36.7913 | 36.8445 |
| 08/26/2021 | 36.969 | 37.9998 | 36.578 | 37.9998 |
| 08/30/2021 | 38.0887 | 40.0972 | 38.0887 | 39.4573 |
| 08/31/2021 | 39.4573 | 40.3993 | 39.0664 | 39.8128 |
| 09/01/2021 | 39.955 | 40.026 | 39.3685 | 39.6351 |
| 09/02/2021 | 39.6351 | 40.2216 | 38.7819 | 38.9241 |
| 09/05/2021 | 39.0129 | 39.4752 | 38.6576 | 39.1907 |
| 09/06/2021 | 39.2263 | 39.8661 | 39.1197 | 39.1374 |
| 09/07/2021 | 39.1552 | 39.3329 | 37.5733 | 37.6089 |
| 09/08/2021 | 37.5733 | 38.1243 | 37.4312 | 37.7333 |
| 09/09/2021 | 37.8755 | 38.302 | 37.3778 | 37.4667 |
| 09/12/2021 | 37.6444 | 37.7333 | 37.0047 | 37.1113 |
| 09/13/2021 | 37.2001 | 37.3068 | 36.3825 | 36.4357 |
| 09/14/2021 | 36.3646 | 36.6314 | 35.9558 | 36.0269 |
| 09/15/2021 | 36.3469 | 36.5959 | 35.3695 | 35.5472 |
| 09/16/2021 | 35.6004 | 35.8316 | 35.1206 | 35.2805 |
| 09/19/2021 | 35.1028 | 35.1561 | 33.5388 | 33.7698 |
| 09/20/2021 | 34.1075 | 34.2674 | 33.3254 | 33.3254 |
| 09/21/2021 | 33.592 | 34.303 | 33.0232 | 33.7875 |
| 09/22/2021 | 33.8587 | 34.0897 | 33.3254 | 33.8053 |
| 09/23/2021 | 33.7342 | 33.8053 | 33.1478 | 33.5566 |
| 09/26/2021 | 33.7698 | 34.1252 | 33.4499 | 33.5388 |
| 09/27/2021 | 33.6098 | 33.681 | 32.4368 | 32.4723 |
| 09/28/2021 | 32.6323 | 33.4677 | 32.5967 | 33.2367 |
| 09/29/2021 | 33.2367 | 33.432 | 32.9345 | 33.201 |
| 09/30/2021 | 32.8811 | 33.0944 | 32.8456 | 33.0411 |
| 10/03/2021 | 33.1478 | 33.4142 | 32.5434 | 32.5434 |
| 10/04/2021 | 32.6145 | 32.9877 | 32.4011 | 32.6501 |
| 10/05/2021 | 32.6856 | 32.7212 | 31.5481 | 31.6902 |
| 10/06/2021 | 31.9747 | 32.2413 | 31.9392 | 32.2057 |
| 10/07/2021 | 32.2057 | 32.6501 | 31.9924 | 32.419 |
| 10/10/2021 | 32.5434 | 33.0589 | 32.5434 | 32.97 |
| 10/11/2021 | 32.8634 | 33.0054 | 32.0812 | 32.2768 |
| 10/12/2021 | 32.2768 | 32.7033 | 31.5659 | 31.7969 |
| 10/13/2021 | 31.7258 | 32.1346 | 31.4771 | 31.8503 |
| 10/14/2021 | 31.8503 | 32.0812 | 31.1749 | 31.2992 |
| 10/17/2021 | 31.3348 | 31.4059 | 30.9082 | 31.1039 |
| 10/18/2021 | 31.2636 | 31.4415 | 31.2281 | 31.4237 |
| 10/19/2021 | 31.4237 | 32.419 | 31.4059 | 31.637 |
| 10/20/2021 | 31.637 | 31.708 | 30.926 | 31.5837 |
| 10/21/2021 | 31.6192 | 32.3657 | 31.5659 | 32.3657 |
| 10/24/2021 | 32.348 | 32.7922 | 31.9924 | 32.3124 |
| 10/25/2021 | 32.419 | 33.2722 | 32.419 | 33.0944 |
| 10/26/2021 | 33.201 | 33.592 | 32.8456 | 33.2544 |
| 10/27/2021 | 33.2899 | 33.432 | 33.0411 | 33.3787 |
| 10/31/2021 | 33.432 | 34.0008 | 33.432 | 33.7698 |
| 11/01/2021 | 33.8053 | 33.823 | 33.0054 | 33.3077 |
| 11/02/2021 | 33.3965 | 33.4677 | 31.7436 | 32.739 |
| 11/03/2021 | 32.9877 | 33.8587 | 32.9877 | 33.4142 |
| 11/04/2021 | 33.5032 | 33.6987 | 33.2544 | 33.4142 |
| 11/07/2021 | 33.5032 | 34.1075 | 33.4677 | 33.823 |
| 11/08/2021 | 33.8765 | 34.2674 | 33.6098 | 33.6987 |
| 11/09/2021 | 33.6987 | 33.8053 | 33.1121 | 33.4499 |
| 11/10/2021 | 33.3965 | 33.5209 | 32.6145 | 32.6501 |
| 11/11/2021 | 32.7745 | 34.4985 | 32.7745 | 33.9653 |
| 11/14/2021 | 34.1075 | 35.3161 | 34.0542 | 35.014 |
| 11/15/2021 | 35.014 | 36.7913 | 34.8717 | 35.6893 |
| 11/16/2021 | 35.7427 | 37.2356 | 35.3695 | 36.8801 |
| 11/17/2021 | 37.2533 | 37.6266 | 35.5826 | 36.4357 |
| 11/18/2021 | 36.8623 | 38.8353 | 36.8623 | 38.462 |
| 11/21/2021 | 38.6576 | 40.1505 | 38.3731 | 39.7062 |
| 11/22/2021 | 39.7417 | 39.9905 | 37.8045 | 38.7642 |
| 11/23/2021 | 38.8885 | 42.4789 | 38.8885 | 42.1056 |
| 11/24/2021 | 42.1056 | 42.6566 | 41.5724 | 42.2123 |
| 11/25/2021 | 42.0523 | 43.2076 | 41.4835 | 42.2834 |
| 11/28/2021 | 42.3365 | 44.4161 | 42.3365 | 43.4564 |
| 11/29/2021 | 43.4564 | 44.3628 | 42.0701 | 42.3722 |
| 11/30/2021 | 42.6033 | 43.4032 | 42.0523 | 42.6566 |
| 12/01/2021 | 42.8165 | 43.0832 | 42.4432 | 42.8343 |
| 12/02/2021 | 42.9409 | 44.1318 | 42.7453 | 43.8652 |
| 12/05/2021 | 43.9895 | 46.0336 | 43.0654 | 44.8782 |
| 12/06/2021 | 45.3671 | 45.7224 | 44.3451 | 44.8338 |
| 12/07/2021 | 45.1893 | 45.9892 | 43.8652 | 44.8782 |
| 12/08/2021 | 45.3671 | 45.4116 | 44.1673 | 44.1673 |
| 12/09/2021 | 44.1673 | 44.5672 | 42.7631 | 43.6696 |
| 12/12/2021 | 44.0784 | 46.0336 | 43.8119 | 45.9447 |
| 12/13/2021 | 46.2113 | 47.6331 | 45.4559 | 47.0999 |
| 12/14/2021 | 47.0999 | 47.4555 | 45.2338 | 45.678 |
| 12/15/2021 | 46.1668 | 50.2104 | 45.8558 | 50.2104 |
| 12/16/2021 | 50.5214 | 54.2982 | 45.1893 | 45.1893 |
| 12/19/2021 | 44.0073 | 47.3666 | 40.8615 | 44.114 |
| 12/20/2021 | 45.9002 | 47.3666 | 42.2834 | 43.9895 |
| 12/21/2021 | 42.8698 | 45.2338 | 42.5144 | 43.9717 |
| 12/22/2021 | 45.2338 | 45.2338 | 40.7903 | 42.9765 |
| 12/23/2021 | 43.1897 | 44.6117 | 42.7631 | 44.5228 |
| 12/26/2021 | 44.5672 | 48.9663 | 44.3451 | 48.9663 |
| 12/27/2021 | 47.722 | 48.8329 | 45.1004 | 45.4116 |
| 12/28/2021 | 45.1448 | 46.389 | 43.9895 | 45.9447 |
| 12/29/2021 | 46.0336 | 46.4334 | 44.2563 | 46.2558 |
| 12/30/2021 | 46.389 | 46.6112 | 44.9227 | 45.7669 |