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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 65.555
CLOSE 65.7465
Low
LOW 34.1608
High
HIGH 169.3892
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2022 | 45.5892 | 45.8558 | 44.7449 | 44.8782 |
| 01/03/2022 | 45.1004 | 46.3445 | 44.6117 | 45.3226 |
| 01/04/2022 | 45.3226 | 45.5892 | 44.6117 | 45.0116 |
| 01/05/2022 | 44.7006 | 45.0116 | 43.9895 | 44.2563 |
| 01/06/2022 | 43.9363 | 45.1004 | 43.9363 | 45.056 |
| 01/09/2022 | 45.056 | 45.9892 | 44.5672 | 45.3226 |
| 01/10/2022 | 45.3671 | 45.7669 | 44.0784 | 44.114 |
| 01/11/2022 | 44.1318 | 44.1851 | 43.0121 | 43.4564 |
| 01/12/2022 | 43.4564 | 44.3628 | 43.0476 | 43.5807 |
| 01/13/2022 | 43.5807 | 43.883 | 42.8165 | 43.1541 |
| 01/16/2022 | 43.101 | 44.2563 | 43.0654 | 43.5452 |
| 01/17/2022 | 43.5452 | 43.6696 | 41.3947 | 41.3947 |
| 01/18/2022 | 41.3947 | 42.2656 | 39.9195 | 41.8035 |
| 01/19/2022 | 41.8212 | 43.723 | 41.8035 | 42.7631 |
| 01/20/2022 | 42.8343 | 43.3497 | 41.8389 | 42.3543 |
| 01/23/2022 | 42.3011 | 42.6388 | 39.8661 | 39.955 |
| 01/24/2022 | 40.0794 | 41.6791 | 39.6528 | 40.2749 |
| 01/25/2022 | 40.577 | 42.1234 | 40.2572 | 41.8567 |
| 01/26/2022 | 41.4302 | 44.3273 | 41.3235 | 44.2207 |
| 01/27/2022 | 45.3226 | 45.4116 | 43.2608 | 44.4338 |
| 01/30/2022 | 45.4116 | 45.4116 | 44.2563 | 44.9672 |
| 01/31/2022 | 45.056 | 45.7669 | 44.7449 | 45.3671 |
| 02/01/2022 | 45.7224 | 45.7224 | 44.3983 | 45.1004 |
| 02/02/2022 | 45.1004 | 45.2338 | 43.7052 | 43.7585 |
| 02/03/2022 | 43.9717 | 44.2563 | 43.0121 | 43.4387 |
| 02/06/2022 | 43.5275 | 44.2918 | 42.2478 | 44.2918 |
| 02/07/2022 | 44.3806 | 45.0116 | 43.9008 | 44.7894 |
| 02/08/2022 | 44.8782 | 45.1004 | 44.3451 | 44.7894 |
| 02/09/2022 | 44.7894 | 44.8338 | 44.0962 | 44.5672 |
| 02/10/2022 | 44.3983 | 44.5228 | 43.5807 | 44.3628 |
| 02/13/2022 | 43.9895 | 43.9895 | 42.2123 | 42.2834 |
| 02/14/2022 | 42.4789 | 43.3497 | 41.9989 | 42.3365 |
| 02/15/2022 | 42.6388 | 43.1364 | 42.3011 | 42.7453 |
| 02/16/2022 | 42.8343 | 43.8119 | 41.8746 | 41.8923 |
| 02/17/2022 | 42.3011 | 42.4967 | 40.8081 | 41.0392 |
| 02/20/2022 | 41.0392 | 41.4302 | 40.1861 | 40.3637 |
| 02/21/2022 | 39.3506 | 40.666 | 38.6576 | 39.4573 |
| 02/22/2022 | 40.3281 | 40.3993 | 38.3554 | 38.462 |
| 02/23/2022 | 34.6229 | 36.5603 | 34.6229 | 34.6229 |
| 02/24/2022 | 34.7118 | 37.7156 | 34.1608 | 37.36 |
| 02/27/2022 | 37.2001 | 37.9466 | 35.9558 | 36.1692 |
| 02/28/2022 | 36.4357 | 37.3068 | 36.1692 | 36.2048 |
| 03/01/2022 | 36.2759 | 36.8801 | 35.8494 | 36.3469 |
| 03/02/2022 | 36.5603 | 37.3068 | 36.4536 | 37.2178 |
| 03/03/2022 | 37.2356 | 37.9289 | 36.7913 | 37.4667 |
| 03/06/2022 | 37.4134 | 37.4312 | 36.0269 | 36.9868 |
| 03/07/2022 | 36.7913 | 37.4489 | 35.3695 | 37.0757 |
| 03/08/2022 | 37.3245 | 37.8755 | 37.2533 | 37.6799 |
| 03/09/2022 | 37.7688 | 38.4974 | 37.3245 | 38.1243 |
| 03/10/2022 | 38.1243 | 39.0664 | 37.8932 | 39.0486 |
| 03/13/2022 | 39.3685 | 40.5238 | 39.1374 | 40.4704 |
| 03/14/2022 | 40.6482 | 42.0879 | 39.8484 | 42.0879 |
| 03/15/2022 | 42.0879 | 42.8343 | 41.768 | 42.7276 |
| 03/16/2022 | 42.8343 | 44.4161 | 42.23 | 42.9409 |
| 03/17/2022 | 42.9587 | 43.2253 | 41.7502 | 42.1056 |
| 03/20/2022 | 42.2123 | 42.4432 | 41.3414 | 41.768 |
| 03/21/2022 | 41.768 | 41.9455 | 40.9148 | 41.5368 |
| 03/22/2022 | 41.6791 | 43.0654 | 41.2347 | 41.8567 |
| 03/23/2022 | 41.8212 | 42.7453 | 41.5546 | 42.7453 |
| 03/24/2022 | 42.781 | 43.723 | 42.3365 | 43.2786 |
| 03/27/2022 | 43.332 | 44.8782 | 43.332 | 44.6562 |
| 03/28/2022 | 44.9227 | 45.4559 | 44.0962 | 44.7894 |
| 03/29/2022 | 44.7894 | 45.4116 | 44.3983 | 44.7894 |
| 03/30/2022 | 44.8782 | 45.056 | 43.9541 | 44.2207 |
| 03/31/2022 | 44.2918 | 44.4783 | 43.8475 | 44.0606 |
| 04/03/2022 | 44.4338 | 44.6562 | 43.7941 | 44.2918 |
| 04/04/2022 | 44.2918 | 45.056 | 44.2029 | 44.4783 |
| 04/05/2022 | 44.4783 | 44.7006 | 43.3497 | 43.7585 |
| 04/06/2022 | 43.7763 | 44.3273 | 43.6163 | 44.0962 |
| 04/07/2022 | 44.1496 | 45.3226 | 44.0251 | 44.4783 |
| 04/10/2022 | 44.7449 | 45.8558 | 44.4783 | 45.3671 |
| 04/11/2022 | 45.5003 | 45.5448 | 44.2918 | 44.7894 |
| 04/12/2022 | 45.0116 | 45.1448 | 42.852 | 43.3497 |
| 04/13/2022 | 43.6874 | 43.9008 | 43.2431 | 43.6163 |
| 04/14/2022 | 43.723 | 43.8652 | 42.9765 | 43.2608 |
| 04/17/2022 | 43.2608 | 44.8782 | 43.2253 | 44.5228 |
| 04/18/2022 | 44.6117 | 44.6562 | 43.3142 | 43.6874 |
| 04/19/2022 | 43.7941 | 43.9895 | 43.3497 | 43.6518 |
| 04/20/2022 | 43.6874 | 44.114 | 43.5629 | 43.723 |
| 04/21/2022 | 43.3853 | 44.0251 | 41.5013 | 41.6079 |
| 04/24/2022 | 41.6079 | 41.6079 | 39.9905 | 41.2525 |
| 04/25/2022 | 41.3592 | 42.2123 | 39.7417 | 39.9195 |
| 04/26/2022 | 40.1861 | 40.2572 | 38.9241 | 39.2619 |
| 04/27/2022 | 39.3506 | 40.4882 | 39.2263 | 39.3329 |
| 04/28/2022 | 39.6707 | 41.0392 | 39.4396 | 40.8792 |
| 05/04/2022 | 40.9682 | 41.8746 | 40.9326 | 41.2347 |
| 05/05/2022 | 41.2347 | 41.377 | 40.4527 | 40.9504 |
| 05/08/2022 | 40.9682 | 41.4302 | 40.5238 | 40.666 |
| 05/09/2022 | 40.8792 | 43.2965 | 40.8792 | 42.7098 |
| 05/10/2022 | 42.6566 | 43.1364 | 40.5238 | 40.8081 |
| 05/11/2022 | 40.7548 | 40.7548 | 38.5331 | 38.9241 |
| 05/12/2022 | 39.1552 | 40.3105 | 39.1374 | 40.3105 |
| 05/15/2022 | 40.3105 | 40.6482 | 39.6172 | 39.6884 |
| 05/16/2022 | 39.7238 | 40.2749 | 39.4752 | 39.9372 |
| 05/17/2022 | 39.9905 | 40.506 | 39.5462 | 39.6707 |
| 05/19/2022 | 39.7238 | 40.2572 | 39.2085 | 39.2796 |
| 05/22/2022 | 39.2973 | 39.8128 | 38.8707 | 38.9774 |
| 05/23/2022 | 39.1019 | 39.6172 | 38.6041 | 39.5285 |
| 05/24/2022 | 39.5285 | 39.955 | 39.315 | 39.6707 |
| 05/25/2022 | 40.0241 | 40.6681 | 39.6192 | 40.4474 |
| 05/26/2022 | 40.5761 | 41.0545 | 39.5457 | 39.564 |
| 05/29/2022 | 39.7481 | 40.9258 | 39.7481 | 40.3553 |
| 05/30/2022 | 40.3553 | 41.6618 | 40.2082 | 41.5883 |
| 05/31/2022 | 41.6618 | 42.6003 | 40.9442 | 42.6003 |
| 06/01/2022 | 42.8027 | 42.8027 | 41.4042 | 42.3795 |
| 06/02/2022 | 42.7476 | 42.7476 | 41.901 | 41.9379 |
| 06/05/2022 | 42.0299 | 42.5451 | 41.9379 | 42.0851 |
| 06/06/2022 | 42.2691 | 43.1709 | 41.5698 | 42.3795 |
| 06/07/2022 | 42.3795 | 43.7964 | 41.0179 | 41.3123 |
| 06/08/2022 | 41.4226 | 42.1035 | 40.5761 | 41.8642 |
| 06/09/2022 | 41.3123 | 42.2323 | 40.4841 | 40.521 |
| 06/12/2022 | 40.4657 | 41.6066 | 38.552 | 40.4841 |
| 06/13/2022 | 40.8521 | 41.3123 | 40.2266 | 40.7234 |
| 06/14/2022 | 41.0179 | 41.0179 | 40.2266 | 40.3369 |
| 06/15/2022 | 40.4841 | 40.6497 | 38.736 | 38.7912 |
| 06/16/2022 | 39.1039 | 40.0608 | 38.828 | 39.6192 |
| 06/19/2022 | 39.7481 | 40.6497 | 39.7481 | 40.5761 |
| 06/20/2022 | 40.6497 | 43.6308 | 40.5761 | 42.9685 |
| 06/21/2022 | 43.0603 | 44.551 | 43.0603 | 44.1277 |
| 06/22/2022 | 44.1645 | 44.6982 | 43.6677 | 44.1645 |
| 06/23/2022 | 44.4589 | 48.5809 | 44.3669 | 48.5809 |
| 06/26/2022 | 47.6608 | 52.2614 | 46.9708 | 49.5931 |
| 06/27/2022 | 50.6052 | 52.1693 | 49.5011 | 50.9732 |
| 06/28/2022 | 51.5252 | 52.1693 | 48.949 | 50.6052 |
| 06/29/2022 | 50.4211 | 53.2735 | 49.6391 | 52.5834 |
| 06/30/2022 | 52.9053 | 57.8278 | 51.1113 | 57.8278 |
| 07/03/2022 | 57.5518 | 58.886 | 55.1595 | 55.9877 |
| 07/04/2022 | 56.2637 | 57.7359 | 53.8714 | 55.2057 |
| 07/05/2022 | 55.2976 | 57.5058 | 54.5156 | 56.8618 |
| 07/06/2022 | 56.8618 | 59.8061 | 56.8618 | 58.0579 |
| 07/07/2022 | 58.1499 | 59.208 | 57.5518 | 57.9659 |
| 07/12/2022 | 58.3799 | 60.6802 | 57.9659 | 58.1959 |
| 07/13/2022 | 58.2879 | 59.2541 | 56.4938 | 58.2419 |
| 07/17/2022 | 58.7019 | 61.2782 | 58.2879 | 60.4042 |
| 07/18/2022 | 60.4501 | 66.2007 | 59.3461 | 63.4865 |
| 07/19/2022 | 63.6704 | 67.2588 | 63.5324 | 65.7407 |
| 07/20/2022 | 66.2928 | 68.8231 | 63.0264 | 63.0264 |
| 07/21/2022 | 63.3944 | 63.6704 | 60.4961 | 60.4961 |
| 07/24/2022 | 60.7262 | 63.9465 | 60.7262 | 61.9683 |
| 07/25/2022 | 62.2903 | 63.1184 | 60.7262 | 62.1523 |
| 07/26/2022 | 62.7044 | 63.9925 | 62.4283 | 62.8424 |
| 07/27/2022 | 64.2226 | 65.1886 | 62.7504 | 63.7165 |
| 07/28/2022 | 63.7625 | 65.1886 | 62.7504 | 64.5905 |
| 07/31/2022 | 64.8665 | 65.9707 | 64.4066 | 65.7407 |
| 08/01/2022 | 65.8326 | 72.2734 | 63.8085 | 72.2734 |
| 08/02/2022 | 72.6874 | 76.2757 | 71.3073 | 75.4477 |
| 08/03/2022 | 75.7238 | 80.9682 | 72.6874 | 72.6874 |
| 08/04/2022 | 72.8714 | 73.5155 | 70.3411 | 70.8933 |
| 08/07/2022 | 71.7673 | 73.1474 | 69.467 | 71.2152 |
| 08/08/2022 | 72.3193 | 73.2394 | 70.8472 | 72.7795 |
| 08/09/2022 | 73.6074 | 73.6074 | 71.2152 | 72.1353 |
| 08/10/2022 | 72.6874 | 73.1934 | 71.0312 | 71.0312 |
| 08/11/2022 | 71.5372 | 72.0433 | 70.8012 | 71.2152 |
| 08/14/2022 | 71.5833 | 73.1474 | 70.4791 | 70.9391 |
| 08/15/2022 | 71.2152 | 72.0433 | 69.651 | 71.9053 |
| 08/16/2022 | 72.0433 | 78.116 | 71.4452 | 74.4815 |
| 08/17/2022 | 74.9876 | 74.9876 | 71.6753 | 73.3775 |
| 08/18/2022 | 73.4695 | 74.9876 | 72.8714 | 72.8714 |
| 08/21/2022 | 73.1474 | 76.3218 | 72.8714 | 74.0215 |
| 08/22/2022 | 74.1135 | 74.5276 | 72.6874 | 72.6874 |
| 08/23/2022 | 73.3775 | 73.3775 | 71.5372 | 72.0893 |
| 08/24/2022 | 72.6874 | 73.3314 | 71.3073 | 72.5493 |
| 08/25/2022 | 72.9635 | 74.1595 | 71.8593 | 74.0675 |
| 08/28/2022 | 74.5276 | 75.0796 | 72.3193 | 72.4113 |
| 08/30/2022 | 73.3775 | 74.0215 | 70.6631 | 73.4234 |
| 08/31/2022 | 73.9755 | 77.7939 | 73.1934 | 73.8834 |
| 09/01/2022 | 74.4815 | 79.082 | 73.9295 | 76.9658 |
| 09/04/2022 | 77.7479 | 78.1619 | 76.2757 | 76.2757 |
| 09/05/2022 | 76.6438 | 80.0022 | 76.0457 | 79.4501 |
| 09/06/2022 | 79.6341 | 84.6485 | 78.668 | 80.7843 |
| 09/07/2022 | 81.4282 | 81.7503 | 77.3799 | 77.7479 |
| 09/08/2022 | 78.0239 | 78.714 | 76.9658 | 77.7939 |
| 09/11/2022 | 78.2079 | 80.5542 | 74.8955 | 75.3556 |
| 09/12/2022 | 75.3556 | 77.2878 | 71.6753 | 71.6753 |
| 09/13/2022 | 71.6753 | 73.1014 | 70.3871 | 72.1814 |
| 09/14/2022 | 72.4113 | 73.5155 | 68.731 | 69.4211 |
| 09/15/2022 | 69.9271 | 69.9271 | 68.5009 | 69.0069 |
| 09/18/2022 | 69.7431 | 70.4791 | 68.041 | 68.041 |
| 09/19/2022 | 68.0869 | 70.2032 | 66.7988 | 68.455 |
| 09/20/2022 | 68.547 | 69.5131 | 66.7988 | 68.0869 |
| 09/21/2022 | 68.179 | 71.9512 | 67.6729 | 70.8472 |
| 09/22/2022 | 70.9391 | 73.9755 | 70.5711 | 73.5155 |
| 09/25/2022 | 73.5615 | 76.1838 | 73.1474 | 75.0796 |
| 09/26/2022 | 75.0796 | 75.9077 | 73.3314 | 75.4936 |
| 09/27/2022 | 76.1377 | 76.8278 | 73.7915 | 74.5736 |
| 09/28/2022 | 75.0337 | 75.8617 | 70.8472 | 72.5953 |
| 09/29/2022 | 72.4113 | 75.1256 | 72.3655 | 74.5276 |
| 10/02/2022 | 74.8036 | 75.2176 | 73.9755 | 74.6195 |
| 10/03/2022 | 75.2176 | 75.5857 | 74.2976 | 74.6656 |
| 10/04/2022 | 75.0796 | 75.1256 | 73.6074 | 73.6536 |
| 10/05/2022 | 74.3436 | 75.2636 | 73.9755 | 74.2055 |
| 10/06/2022 | 74.1595 | 76.3218 | 73.8834 | 74.9417 |
| 10/09/2022 | 75.3556 | 78.392 | 74.5276 | 78.0699 |
| 10/10/2022 | 78.0239 | 78.9901 | 76.1377 | 76.3677 |
| 10/11/2022 | 76.6438 | 77.2878 | 73.6995 | 75.1256 |
| 10/12/2022 | 75.2176 | 75.4477 | 73.6074 | 73.6074 |
| 10/13/2022 | 74.6195 | 75.9077 | 73.9295 | 74.6656 |
| 10/16/2022 | 75.2636 | 78.9901 | 74.7116 | 76.7358 |
| 10/17/2022 | 77.2878 | 78.76 | 75.6777 | 75.7238 |
| 10/18/2022 | 76.3677 | 80.7843 | 75.9997 | 79.6801 |
| 10/19/2022 | 80.0022 | 82.6243 | 78.4379 | 81.9343 |
| 10/20/2022 | 82.2103 | 84.3725 | 80.7381 | 82.8084 |
| 10/23/2022 | 83.6824 | 86.5808 | 83.3144 | 84.1885 |
| 10/24/2022 | 84.0965 | 86.3969 | 80.8762 | 86.0747 |
| 10/25/2022 | 86.4427 | 88.789 | 84.4186 | 87.777 |
| 10/26/2022 | 87.777 | 88.5129 | 86.0287 | 88.0069 |
| 10/27/2022 | 88.0069 | 88.789 | 86.8567 | 88.467 |
| 10/30/2022 | 88.5129 | 89.2491 | 86.8567 | 88.283 |
| 10/31/2022 | 88.5591 | 93.0215 | 87.961 | 92.3774 |
| 11/01/2022 | 92.4693 | 95.6898 | 91.7333 | 93.9415 |
| 11/02/2022 | 94.8616 | 98.542 | 93.8495 | 96.1497 |
| 11/03/2022 | 96.7019 | 104.4306 | 96.4258 | 100.7502 |
| 11/06/2022 | 102.1303 | 103.0506 | 99.554 | 99.9222 |
| 11/07/2022 | 100.1982 | 101.8543 | 97.9899 | 99.278 |
| 11/08/2022 | 99.278 | 100.5662 | 96.7938 | 99.6462 |
| 11/09/2022 | 100.2902 | 107.2829 | 100.1982 | 105.8108 |
| 11/10/2022 | 106.1787 | 106.8228 | 102.6825 | 104.7066 |
| 11/13/2022 | 105.1666 | 105.8108 | 102.8665 | 102.8665 |
| 11/14/2022 | 103.6945 | 104.1546 | 98.7261 | 102.8665 |
| 11/15/2022 | 102.8665 | 109.3071 | 98.358 | 102.0384 |
| 11/16/2022 | 101.8543 | 105.3507 | 98.818 | 101.0262 |
| 11/17/2022 | 105.8108 | 110.2272 | 102.5904 | 109.4911 |
| 11/20/2022 | 109.5831 | 113.5396 | 107.5589 | 107.5589 |
| 11/21/2022 | 109.4911 | 109.9511 | 105.1666 | 105.5347 |
| 11/22/2022 | 105.8108 | 107.1909 | 105.4426 | 105.9027 |
| 11/23/2022 | 106.3628 | 108.9391 | 106.0867 | 108.1109 |
| 11/24/2022 | 109.0311 | 113.9996 | 108.019 | 113.9076 |
| 11/27/2022 | 114.5516 | 124.2126 | 114.5516 | 124.2126 |
| 11/28/2022 | 124.3047 | 130.1012 | 120.1642 | 120.1642 |
| 11/29/2022 | 120.2562 | 123.5686 | 117.1278 | 119.7041 |
| 11/30/2022 | 120.6243 | 122.0044 | 117.6801 | 117.6801 |
| 12/01/2022 | 119.7961 | 120.4402 | 114.5516 | 115.1037 |
| 12/04/2022 | 116.3918 | 118.6921 | 113.3556 | 113.7235 |
| 12/05/2022 | 114.2756 | 116.7598 | 110.7792 | 114.4595 |
| 12/06/2022 | 115.2878 | 118.1399 | 113.1715 | 116.3918 |
| 12/07/2022 | 116.4839 | 117.3119 | 112.2514 | 116.5759 |
| 12/08/2022 | 117.2199 | 127.249 | 116.2999 | 127.1569 |
| 12/11/2022 | 127.8929 | 134.3337 | 125.7768 | 128.9051 |
| 12/12/2022 | 130.0092 | 137.6459 | 127.4329 | 137.0939 |
| 12/13/2022 | 137.0939 | 141.4183 | 128.8131 | 128.8131 |
| 12/14/2022 | 130.9293 | 139.7622 | 128.9051 | 139.1181 |
| 12/15/2022 | 139.3941 | 146.6629 | 135.2537 | 141.2344 |
| 12/18/2022 | 141.5103 | 143.5346 | 136.2659 | 136.2659 |
| 12/19/2022 | 137.0939 | 143.5346 | 135.8059 | 142.6145 |
| 12/20/2022 | 143.0744 | 150.0672 | 136.6338 | 148.0431 |
| 12/21/2022 | 147.675 | 149.0551 | 143.0744 | 143.0744 |
| 12/22/2022 | 144.4546 | 146.2949 | 141.7864 | 143.1666 |
| 12/25/2022 | 145.0988 | 154.2996 | 143.7186 | 152.7355 |
| 12/26/2022 | 152.7355 | 168.009 | 149.3312 | 168.009 |
| 12/27/2022 | 168.193 | 168.4691 | 153.3796 | 157.336 |
| 12/28/2022 | 158.3481 | 169.3892 | 157.428 | 162.3965 |
| 12/29/2022 | 162.9486 | 168.9291 | 161.9364 | 161.9364 |