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)
+16.26%
ELITE: ELİTE NATUREL ORGANİK GIDA SANAYİ VE TİCARET A.Ş. Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 29,5465
KAPANIŞ 29,5554
En Düşük
DÜŞÜK 10,5957
En Yüksek
YÜKSEK 76,4133
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2023 | 17,2356 | 17,4313 | 16,6731 | 16,8361 |
| 02.01.2023 | 16,7954 | 17,1215 | 16,51 | 16,7138 |
| 03.01.2023 | 16,7058 | 16,9584 | 16,2246 | 16,7546 |
| 04.01.2023 | 16,7546 | 16,7546 | 15,0833 | 15,0833 |
| 05.01.2023 | 15,0017 | 16,1757 | 14,2516 | 15,9474 |
| 08.01.2023 | 15,9474 | 16,3225 | 15,4094 | 15,4583 |
| 09.01.2023 | 15,4583 | 16,9177 | 15,2708 | 16,0779 |
| 10.01.2023 | 15,8986 | 16,3062 | 15,01 | 15,01 |
| 11.01.2023 | 15,2952 | 15,597 | 13,9173 | 15,3279 |
| 12.01.2023 | 15,3686 | 16,192 | 15,0344 | 16,0209 |
| 15.01.2023 | 16,0617 | 16,5998 | 15,4908 | 16,3062 |
| 16.01.2023 | 16,665 | 16,7873 | 15,8333 | 16,4611 |
| 17.01.2023 | 16,6731 | 17,3416 | 16,2818 | 16,7138 |
| 18.01.2023 | 16,7709 | 18,0591 | 16,7709 | 17,9042 |
| 19.01.2023 | 19,1598 | 19,4044 | 16,7954 | 16,9667 |
| 22.01.2023 | 17,1541 | 17,1948 | 16,0617 | 16,0617 |
| 23.01.2023 | 16,3062 | 16,7138 | 15,7029 | 15,7763 |
| 24.01.2023 | 15,8986 | 16,0617 | 15,1077 | 15,3279 |
| 25.01.2023 | 15,4826 | 15,8415 | 15,1566 | 15,2952 |
| 26.01.2023 | 15,3768 | 15,3849 | 14,4717 | 14,9202 |
| 29.01.2023 | 14,9202 | 15,0424 | 14,4309 | 14,4309 |
| 30.01.2023 | 14,4067 | 14,5288 | 13,9988 | 14,0641 |
| 31.01.2023 | 14,0641 | 14,2679 | 13,3222 | 13,3792 |
| 01.02.2023 | 13,3711 | 14,2679 | 12,7108 | 13,2489 |
| 02.02.2023 | 13,4526 | 13,8359 | 13,0449 | 13,7625 |
| 05.02.2023 | 13,518 | 13,6319 | 12,8492 | 13,0532 |
| 06.02.2023 | 13,2489 | 13,2489 | 11,7486 | 11,9035 |
| 14.02.2023 | 11,9035 | 13,0939 | 11,8872 | 13,0939 |
| 15.02.2023 | 13,5261 | 14,1048 | 12,8003 | 12,8737 |
| 16.02.2023 | 12,8737 | 12,8737 | 12,3111 | 12,6863 |
| 19.02.2023 | 12,6374 | 13,2489 | 12,3356 | 12,8003 |
| 20.02.2023 | 12,6699 | 13,2489 | 12,6128 | 12,8167 |
| 21.02.2023 | 12,841 | 13,0286 | 12,4742 | 12,5965 |
| 22.02.2023 | 12,5965 | 13,8439 | 12,2296 | 13,2895 |
| 23.02.2023 | 13,3385 | 13,6973 | 12,6863 | 12,7922 |
| 26.02.2023 | 12,6374 | 13,1754 | 12,515 | 12,9879 |
| 27.02.2023 | 12,9879 | 13,2734 | 12,882 | 13,1347 |
| 28.02.2023 | 12,9471 | 13,3304 | 12,9471 | 13,1754 |
| 01.03.2023 | 13,1999 | 13,9173 | 13,0858 | 13,9091 |
| 02.03.2023 | 13,8195 | 13,8195 | 12,9635 | 13,0939 |
| 05.03.2023 | 13,1265 | 13,5504 | 13,0858 | 13,4526 |
| 06.03.2023 | 13,575 | 13,8766 | 13,0776 | 13,8684 |
| 07.03.2023 | 13,8684 | 15,0262 | 13,5097 | 14,6267 |
| 08.03.2023 | 14,6592 | 15,4094 | 14,2353 | 14,3494 |
| 09.03.2023 | 14,3006 | 14,3006 | 13,6564 | 13,7951 |
| 12.03.2023 | 13,5341 | 13,9744 | 13,5341 | 13,7706 |
| 13.03.2023 | 13,7297 | 13,9011 | 12,6456 | 12,7596 |
| 14.03.2023 | 12,7596 | 12,833 | 12,034 | 12,148 |
| 15.03.2023 | 12,148 | 12,6128 | 12,14 | 12,3356 |
| 16.03.2023 | 12,4823 | 12,5802 | 11,8627 | 12,2786 |
| 19.03.2023 | 12,3111 | 12,8003 | 11,822 | 12,0015 |
| 20.03.2023 | 11,9769 | 12,0665 | 11,4144 | 11,4714 |
| 21.03.2023 | 11,6997 | 11,6997 | 11,3654 | 11,4551 |
| 22.03.2023 | 11,6346 | 12,1889 | 11,4632 | 11,8139 |
| 23.03.2023 | 11,8302 | 12,14 | 11,659 | 11,9605 |
| 26.03.2023 | 12,1808 | 12,458 | 11,7731 | 11,9362 |
| 27.03.2023 | 11,9362 | 11,985 | 11,4144 | 11,7323 |
| 28.03.2023 | 11,7323 | 11,8627 | 11,2513 | 11,496 |
| 29.03.2023 | 11,5367 | 12,6456 | 11,4144 | 12,6456 |
| 30.03.2023 | 13,2081 | 13,8603 | 11,7893 | 12,0258 |
| 02.04.2023 | 11,985 | 12,3601 | 11,4144 | 12,3438 |
| 03.04.2023 | 12,445 | 13,5798 | 12,2296 | 12,3275 |
| 04.04.2023 | 12,2198 | 12,4938 | 11,8188 | 12,1318 |
| 05.04.2023 | 12,2786 | 13,345 | 12,2688 | 13,345 |
| 06.04.2023 | 14,0397 | 14,6756 | 13,6973 | 14,6756 |
| 09.04.2023 | 15,6442 | 15,6442 | 14,0397 | 14,4211 |
| 10.04.2023 | 14,2842 | 15,4094 | 14,206 | 14,2353 |
| 11.04.2023 | 14,3235 | 14,93 | 14,3235 | 14,4211 |
| 12.04.2023 | 14,568 | 15,8594 | 14,568 | 15,8594 |
| 13.04.2023 | 16,4367 | 17,3857 | 15,2725 | 15,605 |
| 16.04.2023 | 15,8105 | 16,0356 | 14,3821 | 14,3821 |
| 17.04.2023 | 14,3821 | 15,5757 | 13,8929 | 15,0571 |
| 18.04.2023 | 15,0767 | 15,2235 | 14,4604 | 14,5876 |
| 19.04.2023 | 14,5876 | 14,7441 | 14,1863 | 14,3136 |
| 23.04.2023 | 14,3136 | 14,8713 | 14,1473 | 14,4017 |
| 24.04.2023 | 14,4017 | 14,4995 | 13,7168 | 13,7168 |
| 25.04.2023 | 13,7461 | 14,4408 | 13,6973 | 13,8146 |
| 26.04.2023 | 13,8929 | 14,157 | 13,3548 | 13,8047 |
| 27.04.2023 | 13,8146 | 13,9419 | 12,445 | 13,1003 |
| 01.05.2023 | 13,1003 | 13,1689 | 11,8481 | 11,8774 |
| 02.05.2023 | 11,8774 | 12,7188 | 10,9577 | 11,4078 |
| 03.05.2023 | 11,4078 | 12,0242 | 10,8403 | 11,7405 |
| 04.05.2023 | 11,7405 | 11,8089 | 11,1632 | 11,1632 |
| 07.05.2023 | 11,3297 | 11,4078 | 11,0458 | 11,2024 |
| 08.05.2023 | 11,2318 | 11,5447 | 10,8502 | 10,8599 |
| 09.05.2023 | 10,9773 | 11,0067 | 10,5957 | 10,7621 |
| 10.05.2023 | 11,3392 | 11,672 | 10,9577 | 11,1632 |
| 11.05.2023 | 11,3491 | 12,2786 | 10,811 | 11,9362 |
| 14.05.2023 | 11,7893 | 12,572 | 10,8698 | 12,2688 |
| 15.05.2023 | 12,2688 | 12,5232 | 12,0535 | 12,2296 |
| 16.05.2023 | 12,2296 | 13,1003 | 12,1416 | 12,895 |
| 17.05.2023 | 12,8852 | 13,4135 | 12,5232 | 12,7482 |
| 21.05.2023 | 12,7873 | 12,9145 | 12,0634 | 12,1808 |
| 22.05.2023 | 12,1808 | 12,6699 | 11,7893 | 11,9949 |
| 23.05.2023 | 12,034 | 12,2004 | 11,8579 | 11,946 |
| 24.05.2023 | 11,897 | 12,3863 | 11,8286 | 11,8383 |
| 25.05.2023 | 11,897 | 12,4057 | 11,8188 | 12,2296 |
| 28.05.2023 | 12,3764 | 13,1395 | 12,3764 | 13,1199 |
| 29.05.2023 | 13,2668 | 14,4309 | 13,1494 | 14,4309 |
| 30.05.2023 | 14,7441 | 15,6344 | 14,5876 | 14,7832 |
| 31.05.2023 | 14,9202 | 15,5953 | 14,8909 | 14,8909 |
| 01.06.2023 | 15,018 | 15,2138 | 14,7538 | 14,8713 |
| 04.06.2023 | 15,018 | 15,9474 | 14,8909 | 15,7811 |
| 05.06.2023 | 15,8105 | 17,1215 | 15,3115 | 16,9552 |
| 06.06.2023 | 17,4152 | 18,1 | 16,554 | 16,8084 |
| 07.06.2023 | 16,8084 | 17,1704 | 16,2311 | 16,2508 |
| 08.06.2023 | 16,5052 | 17,1704 | 16,4367 | 16,7987 |
| 11.06.2023 | 16,7987 | 17,1117 | 16,5248 | 16,6519 |
| 12.06.2023 | 16,6031 | 17,3172 | 15,8399 | 16,828 |
| 13.06.2023 | 17,0237 | 17,5325 | 16,1725 | 16,1725 |
| 14.06.2023 | 16,192 | 16,4367 | 15,7029 | 16,0551 |
| 15.06.2023 | 16,0551 | 16,2899 | 15,605 | 15,8105 |
| 18.06.2023 | 15,8986 | 16,1432 | 15,204 | 15,2138 |
| 19.06.2023 | 15,742 | 15,967 | 15,2626 | 15,4485 |
| 20.06.2023 | 15,7322 | 15,879 | 15,3311 | 15,3311 |
| 21.06.2023 | 15,4191 | 16,1823 | 15,3995 | 16,0452 |
| 22.06.2023 | 16,8704 | 17,6445 | 16,7216 | 17,0689 |
| 25.06.2023 | 17,2475 | 18,1606 | 17,2178 | 17,8132 |
| 26.06.2023 | 17,9918 | 18,3689 | 17,0987 | 18,0415 |
| 02.07.2023 | 18,2399 | 18,6567 | 18,111 | 18,3093 |
| 03.07.2023 | 18,3193 | 18,4979 | 17,585 | 17,7339 |
| 04.07.2023 | 17,7934 | 18,3591 | 17,6445 | 18,2399 |
| 05.07.2023 | 18,2399 | 19,2125 | 18,2399 | 18,4086 |
| 06.07.2023 | 18,7064 | 19,0338 | 18,2399 | 18,4483 |
| 09.07.2023 | 18,6071 | 18,8353 | 18,2498 | 18,3292 |
| 10.07.2023 | 18,5178 | 18,8255 | 17,962 | 18,5575 |
| 11.07.2023 | 18,5673 | 19,927 | 18,1209 | 19,1925 |
| 12.07.2023 | 19,1925 | 20,3239 | 19,0438 | 19,4506 |
| 13.07.2023 | 19,5597 | 21,3956 | 19,5597 | 21,3956 |
| 16.07.2023 | 21,6339 | 23,2812 | 20,701 | 21,9316 |
| 17.07.2023 | 21,9514 | 22,6262 | 20,443 | 20,443 |
| 18.07.2023 | 20,4629 | 22,4873 | 20,4629 | 22,4873 |
| 19.07.2023 | 23,0232 | 24,7301 | 23,0232 | 23,6384 |
| 20.07.2023 | 23,6782 | 25,6034 | 22,8446 | 24,1149 |
| 23.07.2023 | 24,5118 | 25,5438 | 24,2935 | 24,611 |
| 24.07.2023 | 24,611 | 25,2661 | 23,5789 | 24,095 |
| 25.07.2023 | 24,1545 | 24,5515 | 22,9637 | 24,1149 |
| 26.07.2023 | 24,214 | 26,0797 | 23,8767 | 25,9209 |
| 27.07.2023 | 26,1194 | 27,4889 | 25,3057 | 25,6034 |
| 30.07.2023 | 25,6034 | 25,6034 | 24,3926 | 24,8095 |
| 31.07.2023 | 24,8095 | 25,3057 | 23,5789 | 24,214 |
| 01.08.2023 | 24,214 | 25,1271 | 23,9958 | 24,7697 |
| 02.08.2023 | 24,9087 | 25,1072 | 24,0354 | 24,3133 |
| 03.08.2023 | 24,3729 | 25,4049 | 24,1744 | 24,9881 |
| 06.08.2023 | 26,1789 | 26,2584 | 25,0676 | 25,4248 |
| 07.08.2023 | 25,8018 | 25,8813 | 24,6507 | 25,2064 |
| 08.08.2023 | 25,2064 | 25,3057 | 24,4721 | 25,1072 |
| 09.08.2023 | 25,1271 | 25,3454 | 23,1423 | 23,2217 |
| 10.08.2023 | 22,8247 | 25,5438 | 22,6262 | 25,5438 |
| 13.08.2023 | 26,0995 | 26,953 | 25,3454 | 26,0995 |
| 14.08.2023 | 26,04 | 26,8736 | 24,9682 | 26,7744 |
| 15.08.2023 | 26,8935 | 28,263 | 26,159 | 27,35 |
| 16.08.2023 | 27,35 | 28,5211 | 26,8935 | 27,9255 |
| 17.08.2023 | 27,7866 | 28,5211 | 27,2904 | 27,866 |
| 20.08.2023 | 27,7866 | 30,6447 | 26,4171 | 30,6447 |
| 21.08.2023 | 30,0096 | 32,5897 | 28,5408 | 29,4935 |
| 22.08.2023 | 29,8111 | 31,2996 | 28,3225 | 28,3225 |
| 23.08.2023 | 28,3424 | 29,7119 | 26,3775 | 26,9927 |
| 24.08.2023 | 26,9927 | 29,692 | 26,3775 | 29,692 |
| 27.08.2023 | 30,7637 | 32,6493 | 29,7714 | 32,6493 |
| 28.08.2023 | 33,0462 | 35,9043 | 32,9867 | 35,9043 |
| 30.08.2023 | 36,7181 | 39,2586 | 35,9043 | 36,9761 |
| 31.08.2023 | 36,9761 | 38,9607 | 33,7409 | 35,7852 |
| 03.09.2023 | 35,7852 | 38,9211 | 34,3364 | 37,5913 |
| 04.09.2023 | 37,5913 | 41,3425 | 36,2814 | 41,3425 |
| 05.09.2023 | 41,6799 | 43,5059 | 39,715 | 40,2708 |
| 06.09.2023 | 40,2906 | 40,7868 | 38,7226 | 38,8615 |
| 07.09.2023 | 38,8615 | 39,1991 | 36,9364 | 38,6234 |
| 10.09.2023 | 38,6234 | 38,7425 | 35,9242 | 36,6585 |
| 11.09.2023 | 36,6585 | 37,6707 | 35,4279 | 35,7257 |
| 12.09.2023 | 35,7653 | 37,2142 | 35,3882 | 35,7257 |
| 13.09.2023 | 39,2982 | 39,2982 | 39,2982 | 39,2982 |
| 14.09.2023 | 43,228 | 43,228 | 41,0845 | 43,228 |
| 17.09.2023 | 41,6799 | 47,535 | 39,5959 | 47,535 |
| 18.09.2023 | 48,825 | 52,2488 | 48,7854 | 52,2488 |
| 19.09.2023 | 56,5657 | 57,4588 | 54,6801 | 57,4588 |
| 20.09.2023 | 63,165 | 63,165 | 51,7526 | 52,0999 |
| 21.09.2023 | 49,619 | 55,0771 | 48,1303 | 55,0771 |
| 24.09.2023 | 55,0771 | 57,3595 | 52,5961 | 52,5961 |
| 25.09.2023 | 51,6037 | 53,1916 | 49,222 | 50,661 |
| 26.09.2023 | 49,5793 | 52,9435 | 48,4083 | 51,0579 |
| 27.09.2023 | 51,0579 | 52,6457 | 49,1228 | 49,7182 |
| 28.09.2023 | 49,4205 | 50,9091 | 48,1303 | 49,5793 |
| 01.10.2023 | 49,1228 | 50,8594 | 48,1502 | 49,0235 |
| 02.10.2023 | 49,0036 | 50,1152 | 47,9915 | 49,8174 |
| 03.10.2023 | 49,8174 | 50,512 | 48,0311 | 48,1106 |
| 04.10.2023 | 47,9716 | 48,3884 | 46,1457 | 47,5945 |
| 05.10.2023 | 47,0983 | 48,6266 | 45,8082 | 48,1106 |
| 08.10.2023 | 47,6342 | 52,5961 | 45,8479 | 48,8846 |
| 09.10.2023 | 48,8846 | 51,3557 | 47,2571 | 49,619 |
| 10.10.2023 | 49,619 | 50,3633 | 47,1381 | 47,6144 |
| 11.10.2023 | 47,5747 | 48,1303 | 43,4662 | 46,8602 |
| 12.10.2023 | 45,8479 | 46,1656 | 43,6846 | 45,2128 |
| 15.10.2023 | 45,2128 | 49,5396 | 42,0371 | 48,6068 |
| 16.10.2023 | 47,6342 | 50,8594 | 45,9272 | 49,3014 |
| 17.10.2023 | 47,3564 | 49,3014 | 46,4433 | 48,9441 |
| 18.10.2023 | 47,6342 | 50,2144 | 47,3365 | 48,9243 |
| 19.10.2023 | 47,1579 | 48,9839 | 47,1381 | 48,567 |
| 22.10.2023 | 49,1228 | 53,3901 | 48,567 | 53,3901 |
| 23.10.2023 | 57,5579 | 58,6992 | 56,5657 | 58,6992 |
| 24.10.2023 | 62,5199 | 63,8596 | 57,2603 | 59,1954 |
| 25.10.2023 | 60,5352 | 64,0084 | 57,6076 | 59,7412 |
| 26.10.2023 | 59,7412 | 60,1878 | 56,7641 | 57,6076 |
| 29.10.2023 | 57,5579 | 63,3635 | 56,6152 | 59,1458 |
| 30.10.2023 | 59,1458 | 59,7412 | 56,3175 | 56,4167 |
| 31.10.2023 | 56,6152 | 59,245 | 53,5884 | 56,1686 |
| 01.11.2023 | 55,5733 | 56,1686 | 53,5884 | 54,5809 |
| 02.11.2023 | 54,5809 | 57,0618 | 52,5961 | 54,035 |
| 05.11.2023 | 54,7297 | 55,0771 | 52,9931 | 53,5884 |
| 06.11.2023 | 53,5884 | 58,9474 | 53,1419 | 58,9474 |
| 07.11.2023 | 61,4779 | 61,4779 | 56,5657 | 57,5084 |
| 08.11.2023 | 56,5657 | 61,1306 | 56,0694 | 57,6076 |
| 09.11.2023 | 54,9778 | 56,3671 | 52,2488 | 53,0923 |
| 12.11.2023 | 53,0923 | 53,8862 | 50,1152 | 50,7601 |
| 13.11.2023 | 50,6113 | 52,5961 | 49,4006 | 51,7526 |
| 14.11.2023 | 51,6533 | 52,1992 | 50,3137 | 50,6113 |
| 15.11.2023 | 50,7106 | 55,5733 | 48,1899 | 53,5389 |
| 16.11.2023 | 52,5961 | 57,5579 | 51,1076 | 57,5579 |
| 19.11.2023 | 56,9129 | 59,0466 | 56,1191 | 58,9474 |
| 20.11.2023 | 58,8977 | 61,5275 | 57,6573 | 61,5275 |
| 21.11.2023 | 61,5275 | 67,4818 | 60,5352 | 67,3826 |
| 22.11.2023 | 67,0848 | 72,0964 | 65,3978 | 70,062 |
| 23.11.2023 | 69,5658 | 70,9552 | 67,4818 | 70,3596 |
| 26.11.2023 | 72,9399 | 72,9399 | 65,1993 | 67,3826 |
| 27.11.2023 | 66,3406 | 66,3406 | 61,6267 | 65,2986 |
| 28.11.2023 | 69,665 | 69,665 | 66,1918 | 67,0848 |
| 29.11.2023 | 66,9857 | 67,0848 | 65,0009 | 66,4894 |
| 30.11.2023 | 68,9703 | 70,5086 | 66,9857 | 69,4665 |
| 03.12.2023 | 70,459 | 76,4133 | 69,4169 | 76,1651 |
| 04.12.2023 | 74,8254 | 75,917 | 71,2528 | 75,4704 |
| 05.12.2023 | 75,2224 | 75,2224 | 68,1765 | 68,9208 |
| 06.12.2023 | 68,4742 | 68,4742 | 63,7108 | 65,497 |
| 07.12.2023 | 65,5467 | 67,9779 | 62,8176 | 63,8596 |
| 10.12.2023 | 63,8596 | 66,0925 | 60,039 | 60,5352 |
| 11.12.2023 | 60,039 | 65,0009 | 58,0542 | 63,5123 |
| 12.12.2023 | 63,3635 | 63,3635 | 59,9397 | 59,9397 |
| 13.12.2023 | 59,5428 | 60,932 | 57,9053 | 60,0886 |
| 14.12.2023 | 60,0886 | 60,287 | 58,1037 | 59,2946 |
| 17.12.2023 | 58,5503 | 60,039 | 54,9778 | 55,474 |
| 18.12.2023 | 55,474 | 56,5657 | 53,1916 | 54,3328 |
| 19.12.2023 | 54,3328 | 55,5236 | 51,1076 | 54,184 |
| 20.12.2023 | 54,0846 | 54,6305 | 49,8174 | 51,6037 |
| 21.12.2023 | 51,6037 | 52,5961 | 49,1228 | 49,6686 |
| 24.12.2023 | 49,2021 | 49,2021 | 44,7166 | 44,7166 |
| 25.12.2023 | 44,1609 | 48,7457 | 40,9456 | 46,741 |
| 26.12.2023 | 46,4135 | 49,8641 | 44,2593 | 47,6301 |
| 27.12.2023 | 47,6301 | 50,6619 | 47,6301 | 49,3654 |
| 28.12.2023 | 49,8641 | 53,8531 | 48,049 | 53,0055 |