ELITE
ELİTE NATUREL ORGANİK GIDA SANAYİ VE TİCARET A.Ş.
18:10:00
36.4 ₺
-0.260 (%-0.71)
Önceki Kapanış: 36.66·
Volatilite: 2.620
Düşük₺35.82
Yüksek₺36.78
Piyasa Verileri
Spot Piyasa
A:36.06
S:36.4
Önceki haftaya göre (WoW)
-3.75%
Önceki aya göre (MoM)
-8.95%
Yılbaşından bugüne (YTD)
+28.80%
Önceki yıla göre (YoY)
+17.99%
ELITE: ELİTE NATUREL ORGANİK GIDA SANAYİ VE TİCARET A.Ş. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 10,0604
KAPANIŞ 10,0548
En Düşük
DÜŞÜK 6,139
En Yüksek
YÜKSEK 22,2783
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2022 | 9,7044 | 9,8147 | 9,4604 | 9,736 |
| 03.01.2022 | 9,791 | 10,7041 | 9,3266 | 10,7041 |
| 04.01.2022 | 9,8777 | 10,4208 | 9,6337 | 9,6337 |
| 05.01.2022 | 8,6735 | 8,8308 | 8,6735 | 8,6735 |
| 06.01.2022 | 8,2012 | 8,4295 | 7,8077 | 7,8077 |
| 09.01.2022 | 7,4929 | 7,8155 | 7,0561 | 7,0836 |
| 10.01.2022 | 7,1229 | 7,2134 | 6,9378 | 7,0048 |
| 11.01.2022 | 7,0364 | 7,0876 | 6,8867 | 6,9223 |
| 12.01.2022 | 6,9066 | 7,3 | 6,8199 | 7,0757 |
| 13.01.2022 | 7,0876 | 7,1742 | 6,9734 | 6,9852 |
| 16.01.2022 | 6,9852 | 7,0522 | 6,9183 | 6,9418 |
| 17.01.2022 | 6,9262 | 6,9262 | 6,69 | 6,7097 |
| 18.01.2022 | 6,7097 | 6,7608 | 6,5955 | 6,6704 |
| 19.01.2022 | 6,6508 | 7,0402 | 6,6508 | 6,8435 |
| 20.01.2022 | 6,8435 | 6,8474 | 6,6664 | 6,7176 |
| 23.01.2022 | 6,7176 | 6,7215 | 6,4539 | 6,4776 |
| 24.01.2022 | 6,4736 | 6,7373 | 6,2966 | 6,5128 |
| 25.01.2022 | 6,5445 | 6,7255 | 6,4698 | 6,6742 |
| 26.01.2022 | 6,6388 | 7,2015 | 6,572 | 7,0324 |
| 27.01.2022 | 7,0836 | 7,1111 | 6,8278 | 6,8514 |
| 30.01.2022 | 6,9262 | 7,1032 | 6,9066 | 6,9892 |
| 31.01.2022 | 6,9892 | 7,4652 | 6,9655 | 7,0954 |
| 01.02.2022 | 7,0954 | 7,1898 | 7,0245 | 7,0677 |
| 02.02.2022 | 7,0718 | 7,0718 | 6,9066 | 6,9066 |
| 03.02.2022 | 6,9066 | 6,9497 | 6,7687 | 6,8239 |
| 06.02.2022 | 6,8435 | 7,1465 | 6,7963 | 7,0836 |
| 07.02.2022 | 7,1032 | 7,1348 | 6,9852 | 7,0009 |
| 08.02.2022 | 7,0048 | 7,0876 | 6,9223 | 7,0364 |
| 09.02.2022 | 7,0442 | 7,2882 | 7,0088 | 7,1386 |
| 10.02.2022 | 7,0836 | 7,4732 | 7,0402 | 7,4732 |
| 13.02.2022 | 7,4613 | 7,4613 | 7,0284 | 7,0954 |
| 14.02.2022 | 7,1151 | 7,2015 | 7,0561 | 7,1229 |
| 15.02.2022 | 7,1465 | 7,5951 | 7,1348 | 7,3748 |
| 16.02.2022 | 7,4141 | 7,4456 | 7,0836 | 7,1386 |
| 17.02.2022 | 7,1623 | 7,2725 | 7,0836 | 7,2607 |
| 20.02.2022 | 7,3158 | 7,3275 | 7,0836 | 7,1151 |
| 21.02.2022 | 6,8907 | 7,0245 | 6,7687 | 6,8867 |
| 22.02.2022 | 6,9301 | 7,0127 | 6,8278 | 6,8474 |
| 23.02.2022 | 6,2966 | 6,5484 | 6,1627 | 6,1627 |
| 24.02.2022 | 6,4539 | 6,5484 | 6,139 | 6,4736 |
| 27.02.2022 | 6,2966 | 6,4578 | 6,2335 | 6,3948 |
| 28.02.2022 | 6,4224 | 6,6114 | 6,3909 | 6,4972 |
| 01.03.2022 | 6,572 | 6,572 | 6,3438 | 6,3674 |
| 02.03.2022 | 6,3831 | 6,5208 | 6,3713 | 6,3713 |
| 03.03.2022 | 6,3477 | 6,4618 | 6,2966 | 6,3751 |
| 06.03.2022 | 6,3595 | 6,7294 | 6,2966 | 6,4972 |
| 07.03.2022 | 6,4972 | 6,5563 | 6,4067 | 6,4146 |
| 08.03.2022 | 6,446 | 6,4618 | 6,3674 | 6,3751 |
| 09.03.2022 | 6,4067 | 6,4146 | 6,2847 | 6,3161 |
| 10.03.2022 | 6,3005 | 6,3635 | 6,3005 | 6,32 |
| 13.03.2022 | 6,3358 | 6,4146 | 6,328 | 6,3674 |
| 14.03.2022 | 6,3674 | 7,0009 | 6,3555 | 7,0009 |
| 15.03.2022 | 7,3196 | 7,4379 | 6,7215 | 6,7687 |
| 16.03.2022 | 6,8042 | 6,8867 | 6,631 | 6,7136 |
| 17.03.2022 | 6,7136 | 6,7687 | 6,6349 | 6,686 |
| 20.03.2022 | 6,7608 | 6,8317 | 6,69 | 6,7058 |
| 21.03.2022 | 6,7097 | 6,7687 | 6,69 | 6,7097 |
| 22.03.2022 | 6,7335 | 7,0561 | 6,7058 | 6,8712 |
| 23.03.2022 | 6,8947 | 6,9301 | 6,7805 | 6,8002 |
| 24.03.2022 | 6,8356 | 7,3552 | 6,753 | 7,0954 |
| 27.03.2022 | 7,1977 | 7,4339 | 7,1937 | 7,2921 |
| 28.03.2022 | 7,3355 | 7,3591 | 7,0599 | 7,1151 |
| 29.03.2022 | 7,1229 | 7,1781 | 7,0599 | 7,0638 |
| 30.03.2022 | 7,0876 | 7,1032 | 7,0166 | 7,0718 |
| 31.03.2022 | 7,0718 | 7,2174 | 7,0599 | 7,0994 |
| 03.04.2022 | 7,0994 | 7,2607 | 7,0954 | 7,1348 |
| 04.04.2022 | 7,1623 | 7,182 | 6,8278 | 7,0245 |
| 05.04.2022 | 7,0364 | 7,0599 | 6,9223 | 6,9418 |
| 06.04.2022 | 7,0048 | 7,4379 | 6,9655 | 7,3631 |
| 07.04.2022 | 7,3786 | 7,6818 | 7,2607 | 7,6345 |
| 10.04.2022 | 7,7604 | 7,9572 | 7,6189 | 7,666 |
| 11.04.2022 | 7,7006 | 8,0919 | 7,4723 | 7,611 |
| 12.04.2022 | 7,5823 | 7,5905 | 7,297 | 7,3419 |
| 13.04.2022 | 7,3745 | 7,5131 | 7,3501 | 7,3948 |
| 14.04.2022 | 7,4112 | 7,4153 | 7,3093 | 7,3378 |
| 17.04.2022 | 7,3542 | 7,3623 | 7,1666 | 7,191 |
| 18.04.2022 | 7,2359 | 7,2359 | 7,0321 | 7,0974 |
| 19.04.2022 | 7,1136 | 7,2277 | 7,0566 | 7,1421 |
| 20.04.2022 | 7,1462 | 7,6027 | 7,134 | 7,4641 |
| 21.04.2022 | 7,4682 | 7,6638 | 7,2195 | 7,3419 |
| 24.04.2022 | 7,3459 | 7,7291 | 7,134 | 7,5498 |
| 25.04.2022 | 7,5538 | 7,6027 | 7,2155 | 7,2155 |
| 26.04.2022 | 7,2155 | 7,717 | 7,134 | 7,5946 |
| 27.04.2022 | 7,6434 | 8,3488 | 7,6394 | 8,3488 |
| 28.04.2022 | 8,4385 | 8,6993 | 8,1531 | 8,2265 |
| 04.05.2022 | 8,2347 | 8,6749 | 8,2183 | 8,3162 |
| 05.05.2022 | 8,2672 | 9,1477 | 8,1858 | 8,6993 |
| 08.05.2022 | 8,7972 | 9,2946 | 8,7484 | 9,0499 |
| 09.05.2022 | 9,1395 | 9,4087 | 8,7646 | 9,2782 |
| 10.05.2022 | 9,2619 | 9,3843 | 8,7075 | 8,895 |
| 11.05.2022 | 8,8787 | 9,0173 | 8,2836 | 8,7728 |
| 12.05.2022 | 8,8054 | 8,8787 | 8,3488 | 8,4629 |
| 15.05.2022 | 8,5199 | 8,9113 | 8,2999 | 8,5933 |
| 16.05.2022 | 8,5933 | 8,6505 | 8,3651 | 8,5526 |
| 17.05.2022 | 8,4629 | 8,5038 | 8,096 | 8,1531 |
| 19.05.2022 | 8,1531 | 8,6831 | 7,8922 | 8,5526 |
| 22.05.2022 | 8,5526 | 8,9277 | 8,5117 | 8,7646 |
| 23.05.2022 | 8,7808 | 8,9601 | 8,4303 | 8,5608 |
| 24.05.2022 | 8,4222 | 8,5526 | 8,3325 | 8,3814 |
| 25.05.2022 | 8,3814 | 8,4385 | 8,1531 | 8,2999 |
| 26.05.2022 | 8,3162 | 8,5117 | 8,2183 | 8,3896 |
| 29.05.2022 | 8,3325 | 8,5608 | 8,3081 | 8,3162 |
| 30.05.2022 | 8,3162 | 8,3488 | 8,096 | 8,1531 |
| 31.05.2022 | 8,1531 | 8,3162 | 8,0062 | 8,0185 |
| 01.06.2022 | 8,0267 | 8,1531 | 7,6884 | 7,7699 |
| 02.06.2022 | 7,7862 | 7,8148 | 7,5294 | 7,6476 |
| 05.06.2022 | 7,721 | 7,99 | 7,6721 | 7,8962 |
| 06.06.2022 | 8,0227 | 8,0227 | 7,6476 | 7,7332 |
| 07.06.2022 | 7,8351 | 7,8392 | 7,4437 | 7,4437 |
| 08.06.2022 | 7,4437 | 7,5377 | 7,3378 | 7,4764 |
| 09.06.2022 | 7,4437 | 7,5253 | 7,3623 | 7,3704 |
| 12.06.2022 | 7,3459 | 7,4927 | 7,3459 | 7,3582 |
| 13.06.2022 | 7,4601 | 7,9412 | 7,3663 | 7,6027 |
| 14.06.2022 | 7,6027 | 7,6638 | 7,4398 | 7,4398 |
| 15.06.2022 | 7,4764 | 7,4927 | 7,2277 | 7,2644 |
| 16.06.2022 | 7,297 | 7,5456 | 7,2236 | 7,4723 |
| 19.06.2022 | 7,5416 | 7,562 | 7,3948 | 7,4479 |
| 20.06.2022 | 7,4887 | 7,7739 | 7,452 | 7,6312 |
| 21.06.2022 | 7,6312 | 7,6638 | 7,4723 | 7,5416 |
| 22.06.2022 | 7,5742 | 7,7373 | 7,558 | 7,6232 |
| 23.06.2022 | 7,6558 | 7,8188 | 7,5988 | 7,8106 |
| 26.06.2022 | 7,6638 | 7,9412 | 7,558 | 7,717 |
| 27.06.2022 | 7,7455 | 7,7903 | 7,4887 | 7,5416 |
| 28.06.2022 | 7,5456 | 7,558 | 7,2563 | 7,3378 |
| 29.06.2022 | 7,3297 | 7,3786 | 7,2114 | 7,297 |
| 30.06.2022 | 7,297 | 7,3908 | 7,2563 | 7,3052 |
| 03.07.2022 | 7,3582 | 7,4805 | 7,2603 | 7,2603 |
| 04.07.2022 | 7,2685 | 7,3214 | 7,0239 | 7,0362 |
| 05.07.2022 | 7,0809 | 7,1136 | 6,7305 | 6,9709 |
| 06.07.2022 | 7,0401 | 7,1788 | 7,0035 | 7,0974 |
| 07.07.2022 | 7,1177 | 7,1177 | 7,0484 | 7,1177 |
| 12.07.2022 | 7,1095 | 7,2032 | 7,0117 | 7,1013 |
| 13.07.2022 | 7,134 | 7,6516 | 7,0729 | 7,4682 |
| 17.07.2022 | 7,7455 | 8,0267 | 7,6599 | 7,7658 |
| 18.07.2022 | 7,8026 | 7,8106 | 7,6027 | 7,6273 |
| 19.07.2022 | 7,7128 | 7,8188 | 7,6069 | 7,7046 |
| 20.07.2022 | 7,725 | 7,7455 | 7,4601 | 7,5701 |
| 21.07.2022 | 7,5823 | 7,7046 | 7,4641 | 7,5172 |
| 24.07.2022 | 7,5213 | 7,6599 | 7,5213 | 7,5905 |
| 25.07.2022 | 7,6232 | 7,9084 | 7,5498 | 7,6312 |
| 26.07.2022 | 7,6353 | 7,9574 | 7,558 | 7,8473 |
| 27.07.2022 | 7,8678 | 8,1082 | 7,7945 | 7,8106 |
| 28.07.2022 | 7,8269 | 7,9859 | 7,7291 | 7,7658 |
| 31.07.2022 | 7,8026 | 7,8841 | 7,7455 | 7,8228 |
| 01.08.2022 | 7,8269 | 7,8473 | 7,6027 | 7,6273 |
| 02.08.2022 | 7,6434 | 7,8188 | 7,6434 | 7,7128 |
| 03.08.2022 | 7,717 | 7,8718 | 7,7128 | 7,8148 |
| 04.08.2022 | 7,8269 | 7,8922 | 7,6273 | 7,7535 |
| 07.08.2022 | 7,8228 | 8,0267 | 7,7903 | 7,9084 |
| 08.08.2022 | 7,9452 | 8,3651 | 7,8962 | 8,3488 |
| 09.08.2022 | 8,3488 | 8,6668 | 7,9941 | 8,4793 |
| 10.08.2022 | 8,5199 | 8,6015 | 8,3081 | 8,3162 |
| 11.08.2022 | 8,3406 | 8,4222 | 8,149 | 8,4222 |
| 14.08.2022 | 8,6831 | 8,789 | 8,3814 | 8,4303 |
| 15.08.2022 | 8,5117 | 8,5117 | 7,9084 | 8,1858 |
| 16.08.2022 | 8,2102 | 8,2672 | 8,0838 | 8,1164 |
| 17.08.2022 | 8,1368 | 8,145 | 7,7455 | 7,8596 |
| 18.08.2022 | 7,933 | 7,9819 | 7,7781 | 7,9452 |
| 21.08.2022 | 7,9696 | 8,0594 | 7,8922 | 7,9084 |
| 22.08.2022 | 7,9207 | 7,9452 | 7,8148 | 7,8351 |
| 23.08.2022 | 7,8433 | 7,8596 | 7,3908 | 7,4398 |
| 24.08.2022 | 7,4559 | 7,5416 | 7,4479 | 7,452 |
| 25.08.2022 | 7,501 | 7,5742 | 7,4357 | 7,5416 |
| 28.08.2022 | 7,5498 | 7,6966 | 7,509 | 7,5905 |
| 30.08.2022 | 7,611 | 7,721 | 7,611 | 7,6394 |
| 31.08.2022 | 7,6394 | 7,6599 | 7,5253 | 7,5498 |
| 01.09.2022 | 7,5865 | 7,7658 | 7,5538 | 7,6434 |
| 04.09.2022 | 7,7046 | 7,9412 | 7,7046 | 7,7535 |
| 05.09.2022 | 7,7945 | 7,8066 | 7,5416 | 7,6803 |
| 06.09.2022 | 7,7046 | 7,8556 | 7,668 | 7,8269 |
| 07.09.2022 | 7,8473 | 8,3325 | 7,8433 | 8,1205 |
| 08.09.2022 | 8,1531 | 8,1693 | 7,9125 | 7,9534 |
| 11.09.2022 | 7,99 | 8,0512 | 7,8188 | 7,8718 |
| 12.09.2022 | 7,876 | 8,3976 | 7,6394 | 8,2753 |
| 13.09.2022 | 8,3406 | 9,0988 | 8,0756 | 8,9521 |
| 14.09.2022 | 9,1153 | 9,5799 | 9,0173 | 9,1477 |
| 15.09.2022 | 9,2946 | 9,327 | 8,6912 | 8,7972 |
| 18.09.2022 | 8,8868 | 9,2538 | 8,7728 | 9,058 |
| 19.09.2022 | 9,0908 | 9,4984 | 9,058 | 9,4413 |
| 20.09.2022 | 9,637 | 10,3707 | 9,637 | 10,3137 |
| 21.09.2022 | 10,0691 | 10,5745 | 9,9468 | 10,1017 |
| 22.09.2022 | 10,1914 | 10,5583 | 10,0282 | 10,2321 |
| 25.09.2022 | 10,3871 | 11,2513 | 10,3219 | 11,2513 |
| 26.09.2022 | 11,5447 | 11,9362 | 10,599 | 11,6182 |
| 27.09.2022 | 11,822 | 12,5558 | 11,3002 | 11,6182 |
| 28.09.2022 | 11,8791 | 11,8872 | 10,6723 | 10,9985 |
| 29.09.2022 | 10,9903 | 10,9903 | 10,0691 | 10,4442 |
| 02.10.2022 | 10,493 | 10,8436 | 10,1996 | 10,6154 |
| 03.10.2022 | 10,754 | 10,754 | 10,3707 | 10,5665 |
| 04.10.2022 | 10,5908 | 10,599 | 10,0936 | 10,2404 |
| 05.10.2022 | 10,5419 | 11,2594 | 10,3137 | 11,2594 |
| 06.10.2022 | 11,4878 | 12,3683 | 11,3817 | 12,148 |
| 09.10.2022 | 12,2705 | 12,841 | 11,822 | 12,14 |
| 10.10.2022 | 12,14 | 12,2377 | 11,61 | 11,6263 |
| 11.10.2022 | 11,659 | 12,7841 | 11,3247 | 12,7841 |
| 12.10.2022 | 13,1754 | 13,9254 | 12,5395 | 12,572 |
| 13.10.2022 | 12,5965 | 13,3956 | 12,2296 | 13,0532 |
| 16.10.2022 | 13,2081 | 13,6239 | 12,7596 | 13,1265 |
| 17.10.2022 | 13,2489 | 13,3304 | 12,727 | 12,882 |
| 18.10.2022 | 13,0858 | 13,8929 | 12,9716 | 13,2895 |
| 19.10.2022 | 13,2813 | 14,5124 | 12,8003 | 14,2109 |
| 20.10.2022 | 14,4391 | 15,5724 | 14,3576 | 15,5724 |
| 23.10.2022 | 16,0861 | 16,665 | 15,2871 | 15,3523 |
| 24.10.2022 | 15,3279 | 15,5643 | 14,5696 | 14,9202 |
| 25.10.2022 | 14,9202 | 16,135 | 14,8793 | 15,5072 |
| 26.10.2022 | 15,5072 | 16,5915 | 15,3196 | 16,0209 |
| 27.10.2022 | 16,1105 | 16,3062 | 15,5397 | 15,8822 |
| 30.10.2022 | 15,8905 | 16,9422 | 15,8822 | 16,192 |
| 31.10.2022 | 16,192 | 16,3551 | 15,7926 | 15,8496 |
| 01.11.2022 | 16,135 | 16,135 | 15,3604 | 15,5724 |
| 02.11.2022 | 15,5724 | 16,9177 | 15,3279 | 16,7465 |
| 03.11.2022 | 16,7546 | 18,3444 | 16,6812 | 18,3444 |
| 06.11.2022 | 18,7439 | 19,0783 | 17,2194 | 17,358 |
| 07.11.2022 | 17,3661 | 17,8554 | 16,8769 | 16,9177 |
| 08.11.2022 | 16,9177 | 17,8063 | 16,4529 | 17,097 |
| 09.11.2022 | 17,4476 | 18,8012 | 17,2437 | 18,6705 |
| 10.11.2022 | 19,1598 | 19,3147 | 17,9939 | 18,1814 |
| 13.11.2022 | 18,2058 | 19,6407 | 17,9368 | 19,225 |
| 14.11.2022 | 19,225 | 21,1369 | 19,1598 | 21,1369 |
| 15.11.2022 | 21,5038 | 22,2783 | 20,2361 | 21,1166 |
| 16.11.2022 | 20,9942 | 21,0757 | 19,0049 | 19,0375 |
| 17.11.2022 | 18,6543 | 19,5592 | 17,7982 | 18,7684 |
| 20.11.2022 | 19,0129 | 19,3717 | 18,3281 | 19,1272 |
| 21.11.2022 | 19,1598 | 19,5021 | 18,6625 | 18,7521 |
| 22.11.2022 | 18,6055 | 18,8173 | 17,6922 | 18,1 |
| 23.11.2022 | 18,3281 | 19,9099 | 18,2222 | 19,2087 |
| 24.11.2022 | 19,3881 | 19,4044 | 18,6298 | 18,9478 |
| 27.11.2022 | 18,9478 | 19,4777 | 18,4179 | 18,9559 |
| 28.11.2022 | 19,6 | 19,6 | 18,4259 | 18,6625 |
| 29.11.2022 | 18,6705 | 19,4777 | 18,5483 | 18,9152 |
| 30.11.2022 | 19,0457 | 19,5674 | 18,9152 | 19,4941 |
| 01.12.2022 | 19,6327 | 21,4222 | 19,535 | 21,1981 |
| 04.12.2022 | 21,1981 | 21,3407 | 19,119 | 19,1598 |
| 05.12.2022 | 19,1517 | 19,1598 | 18,1814 | 18,695 |
| 06.12.2022 | 18,6787 | 19,7713 | 17,9368 | 18,3364 |
| 07.12.2022 | 18,3526 | 18,9314 | 17,945 | 18,5075 |
| 08.12.2022 | 18,7521 | 18,9559 | 18,1651 | 18,4179 |
| 11.12.2022 | 18,4259 | 19,6978 | 18,4259 | 19,1272 |
| 12.12.2022 | 19,3717 | 19,6165 | 18,9559 | 19,225 |
| 13.12.2022 | 19,1598 | 19,2087 | 18,2058 | 18,3118 |
| 14.12.2022 | 18,6055 | 20,1382 | 18,6055 | 19,3147 |
| 15.12.2022 | 19,3228 | 19,4044 | 18,8012 | 18,9641 |
| 18.12.2022 | 19,0212 | 19,4452 | 18,9559 | 19,0457 |
| 19.12.2022 | 19,0375 | 19,8529 | 18,8173 | 19,5104 |
| 20.12.2022 | 19,535 | 20,0158 | 19,2005 | 19,5511 |
| 21.12.2022 | 19,7713 | 19,8365 | 18,7848 | 18,8907 |
| 22.12.2022 | 18,8907 | 19,0457 | 18,263 | 18,3444 |
| 25.12.2022 | 18,4259 | 19,119 | 18,4259 | 18,6543 |
| 26.12.2022 | 18,6625 | 18,8336 | 17,8716 | 17,945 |
| 27.12.2022 | 17,9612 | 18,2222 | 16,7221 | 17,1623 |
| 28.12.2022 | 17,2113 | 17,5128 | 16,8444 | 17,3742 |
| 29.12.2022 | 17,423 | 17,684 | 17,1215 | 17,2356 |