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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 40,1147
KAPANIŞ 39,8911
En Düşük
DÜŞÜK 26,1487
En Yüksek
YÜKSEK 65,7706
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 53,0055 | 57,2439 | 50,961 | 55,7978 |
| 02.01.2024 | 55,7978 | 56,845 | 53,8531 | 54,6011 |
| 03.01.2024 | 54,6011 | 56,7453 | 52,7062 | 56,1469 |
| 04.01.2024 | 56,845 | 59,6374 | 56,2466 | 56,2466 |
| 07.01.2024 | 56,2965 | 57,593 | 54,4016 | 54,5512 |
| 08.01.2024 | 55,9475 | 57,6428 | 50,5122 | 54,2521 |
| 09.01.2024 | 54,1025 | 54,1025 | 51,6093 | 52,3572 |
| 10.01.2024 | 52,3572 | 52,7562 | 49,3056 | 49,8241 |
| 11.01.2024 | 48,8867 | 51,8586 | 48,5277 | 50,4125 |
| 14.01.2024 | 50,6619 | 51,36 | 49,4651 | 49,6247 |
| 15.01.2024 | 49,6247 | 51,1605 | 48,8867 | 48,9865 |
| 16.01.2024 | 49,166 | 49,3056 | 47,4906 | 47,6501 |
| 17.01.2024 | 47,7099 | 48,5477 | 46,0744 | 46,6528 |
| 18.01.2024 | 46,6528 | 49,7444 | 46,214 | 47,9094 |
| 21.01.2024 | 47,9094 | 48,3282 | 46,8722 | 46,8722 |
| 22.01.2024 | 46,8123 | 49,4851 | 46,5132 | 48,1886 |
| 23.01.2024 | 48,4678 | 51,8586 | 47,6701 | 50,612 |
| 24.01.2024 | 50,961 | 54,3518 | 50,961 | 53,8033 |
| 25.01.2024 | 54,0526 | 55 | 52,5069 | 53,554 |
| 28.01.2024 | 53,554 | 54,2521 | 52,2576 | 52,3074 |
| 29.01.2024 | 52,2576 | 52,6066 | 50,612 | 50,8613 |
| 30.01.2024 | 51,36 | 53,3545 | 50,6619 | 53,1052 |
| 31.01.2024 | 53,7036 | 55,748 | 52,3572 | 53,9529 |
| 01.02.2024 | 55 | 55,748 | 52,7562 | 53,155 |
| 04.02.2024 | 52,9556 | 55,0997 | 52,5567 | 54,9003 |
| 05.02.2024 | 54,9502 | 57,2937 | 54,3019 | 55,1995 |
| 06.02.2024 | 55,6981 | 55,748 | 53,0553 | 53,0553 |
| 07.02.2024 | 56,7951 | 58,341 | 55,9475 | 58,341 |
| 08.02.2024 | 60,8341 | 64,175 | 59,787 | 59,8369 |
| 11.02.2024 | 59,8867 | 60,6347 | 57,8423 | 59,5377 |
| 12.02.2024 | 59,6374 | 60,136 | 57,1941 | 57,3437 |
| 13.02.2024 | 58,5404 | 63,078 | 57,3437 | 63,078 |
| 14.02.2024 | 65,7706 | 65,7706 | 60,136 | 60,4352 |
| 15.02.2024 | 61,2331 | 61,2331 | 58,3908 | 58,4905 |
| 18.02.2024 | 58,3908 | 59,5377 | 56,2466 | 57,0444 |
| 19.02.2024 | 56,7453 | 57,7924 | 55,9973 | 56,4959 |
| 20.02.2024 | 56,9946 | 57,5431 | 54,5512 | 54,8504 |
| 21.02.2024 | 54,9003 | 57,0944 | 54,1025 | 55,8477 |
| 22.02.2024 | 55,8976 | 56,1469 | 54,4516 | 54,4516 |
| 25.02.2024 | 54,7009 | 58,2412 | 54,7009 | 56,2466 |
| 26.02.2024 | 56,845 | 57,0944 | 54,1523 | 54,3518 |
| 27.02.2024 | 54,2521 | 57,5431 | 53,0553 | 54,0028 |
| 28.02.2024 | 54,0028 | 55,1995 | 53,7535 | 54,5512 |
| 29.02.2024 | 55,4488 | 57,8423 | 55,0499 | 55,8976 |
| 03.03.2024 | 56,5458 | 56,6954 | 53,9529 | 54,0526 |
| 04.03.2024 | 54,0526 | 54,7507 | 51,8586 | 52,1079 |
| 05.03.2024 | 52,1079 | 52,2576 | 49,5249 | 49,6646 |
| 06.03.2024 | 50,4125 | 52,1079 | 50,0635 | 51,36 |
| 07.03.2024 | 51,4597 | 52,5069 | 50,0635 | 50,8115 |
| 10.03.2024 | 51,9583 | 52,0581 | 49,6846 | 49,7843 |
| 11.03.2024 | 49,7843 | 50,0136 | 47,9892 | 48,7471 |
| 12.03.2024 | 48,767 | 51,2602 | 48,0689 | 49,5449 |
| 13.03.2024 | 49,6646 | 50,0635 | 48,5477 | 48,9665 |
| 14.03.2024 | 49,166 | 49,5648 | 48,3682 | 48,3682 |
| 17.03.2024 | 48,4678 | 48,5875 | 46,174 | 46,3935 |
| 18.03.2024 | 46,6328 | 47,3908 | 45,8749 | 46,6728 |
| 19.03.2024 | 46,7725 | 49,2656 | 46,7725 | 48,2884 |
| 20.03.2024 | 48,3282 | 53,1052 | 48,3282 | 53,1052 |
| 21.03.2024 | 53,2049 | 53,3545 | 49,4851 | 49,9638 |
| 24.03.2024 | 49,9638 | 50,3627 | 47,8694 | 47,8694 |
| 25.03.2024 | 47,8694 | 49,3654 | 44,9973 | 45,6954 |
| 26.03.2024 | 45,6954 | 46,194 | 44,02 | 45,3564 |
| 27.03.2024 | 45,4162 | 47,1714 | 44,9176 | 45,6156 |
| 28.03.2024 | 45,8749 | 47,8096 | 45,7752 | 47,6301 |
| 31.03.2024 | 47,5703 | 48,4678 | 45,3763 | 46,1142 |
| 01.04.2024 | 49,0063 | 50,0635 | 46,573 | 47,4506 |
| 02.04.2024 | 46,8722 | 46,9719 | 45,3763 | 45,3763 |
| 03.04.2024 | 45,4561 | 45,8749 | 44,4787 | 44,8576 |
| 04.04.2024 | 44,8576 | 47,1514 | 44,8576 | 46,6728 |
| 07.04.2024 | 46,6927 | 49,4651 | 46,6927 | 49,0662 |
| 08.04.2024 | 49,0861 | 49,7843 | 48,1089 | 49,3654 |
| 14.04.2024 | 48,3482 | 49,8641 | 47,4906 | 48,6872 |
| 15.04.2024 | 48,5477 | 48,767 | 45,6555 | 46,234 |
| 16.04.2024 | 46,2738 | 48,5875 | 45,6156 | 47,9892 |
| 17.04.2024 | 47,9892 | 48,2884 | 46,8323 | 47,0118 |
| 18.04.2024 | 47,0118 | 49,7244 | 46,0943 | 49,166 |
| 21.04.2024 | 49,3853 | 50,612 | 48,1687 | 48,7072 |
| 23.04.2024 | 48,7072 | 49,9638 | 47,4107 | 47,6899 |
| 24.04.2024 | 47,6899 | 50,6619 | 47,5304 | 49,3255 |
| 25.04.2024 | 49,8641 | 50,3627 | 48,6673 | 49,126 |
| 28.04.2024 | 49,9139 | 50,7117 | 47,6701 | 48,2684 |
| 29.04.2024 | 48,7272 | 49,0861 | 47,5703 | 47,8894 |
| 01.05.2024 | 47,8894 | 49,6846 | 47,7697 | 49,2856 |
| 02.05.2024 | 50,1632 | 50,1632 | 48,767 | 49,1061 |
| 05.05.2024 | 49,166 | 50,7117 | 48,2884 | 49,6446 |
| 06.05.2024 | 49,6846 | 49,9638 | 48,0889 | 48,6673 |
| 07.05.2024 | 48,6673 | 48,9665 | 47,7099 | 47,9692 |
| 08.05.2024 | 48,0689 | 48,388 | 46,9719 | 47,2711 |
| 09.05.2024 | 47,6701 | 47,8096 | 46,1342 | 46,1342 |
| 12.05.2024 | 46,5132 | 46,9918 | 44,6781 | 45,2766 |
| 13.05.2024 | 45,2766 | 46,0744 | 44,379 | 45,7752 |
| 14.05.2024 | 42,2049 | 43,7607 | 41,2077 | 41,2077 |
| 15.05.2024 | 39,8913 | 41,2077 | 37,0988 | 37,0988 |
| 16.05.2024 | 37,1985 | 40,0708 | 37,1985 | 38,0163 |
| 19.05.2024 | 38,0961 | 38,5947 | 36,7997 | 37,0789 |
| 20.05.2024 | 34,8848 | 36,6999 | 33,5086 | 33,7879 |
| 21.05.2024 | 33,7879 | 34,5657 | 33,2693 | 33,4089 |
| 22.05.2024 | 33,4089 | 34,0472 | 31,7934 | 32,7108 |
| 23.05.2024 | 33,0898 | 34,3663 | 32,7108 | 33,5086 |
| 26.05.2024 | 33,6682 | 33,7679 | 30,9157 | 31,2747 |
| 27.05.2024 | 31,2747 | 31,6736 | 30,7163 | 31,0154 |
| 28.05.2024 | 31,0354 | 32,3917 | 29,9184 | 29,9384 |
| 29.05.2024 | 29,9982 | 30,457 | 29,7987 | 30,2775 |
| 30.05.2024 | 30,437 | 30,9356 | 29,9384 | 30,2973 |
| 02.06.2024 | 30,816 | 30,816 | 27,844 | 28,8214 |
| 03.06.2024 | 28,9211 | 29,3599 | 28,3428 | 28,3428 |
| 04.06.2024 | 28,5023 | 28,6419 | 26,5676 | 27,3055 |
| 05.06.2024 | 27,525 | 28,1632 | 27,3654 | 27,7244 |
| 06.06.2024 | 27,9438 | 28,1831 | 26,6274 | 26,6673 |
| 09.06.2024 | 27,1061 | 27,2657 | 26,3083 | 26,3282 |
| 10.06.2024 | 26,4678 | 27,3454 | 26,1487 | 26,4279 |
| 11.06.2024 | 26,4279 | 27,525 | 26,3083 | 27,2856 |
| 12.06.2024 | 27,3454 | 29,34 | 27,3454 | 28,5821 |
| 13.06.2024 | 29,3999 | 29,4197 | 27,4652 | 27,8042 |
| 19.06.2024 | 27,9638 | 29,5195 | 27,9238 | 29,5195 |
| 20.06.2024 | 29,5394 | 30,417 | 28,9012 | 29,3001 |
| 23.06.2024 | 29,6192 | 29,699 | 27,4252 | 28,1033 |
| 24.06.2024 | 28,263 | 29,0807 | 27,844 | 28,0036 |
| 25.06.2024 | 28,3028 | 28,4823 | 27,7443 | 27,9438 |
| 26.06.2024 | 27,9238 | 28,5621 | 27,7643 | 28,3626 |
| 27.06.2024 | 28,9012 | 29,1804 | 27,2657 | 27,4252 |
| 30.06.2024 | 27,4252 | 27,7244 | 26,1487 | 26,3681 |
| 01.07.2024 | 26,3881 | 27,1659 | 26,2285 | 27,126 |
| 02.07.2024 | 27,146 | 27,485 | 26,6474 | 26,9664 |
| 03.07.2024 | 26,9864 | 27,2059 | 26,5276 | 26,8468 |
| 04.07.2024 | 27,9238 | 28,9012 | 27,4452 | 27,4652 |
| 07.07.2024 | 27,6447 | 28,3228 | 27,3454 | 27,7045 |
| 08.07.2024 | 27,7045 | 28,5421 | 27,5449 | 28,0635 |
| 09.07.2024 | 28,1632 | 28,2828 | 27,3854 | 27,6447 |
| 10.07.2024 | 27,6645 | 29,0209 | 27,6645 | 28,6219 |
| 11.07.2024 | 28,7216 | 29,7788 | 28,4225 | 29,3001 |
| 15.07.2024 | 29,3001 | 30,5567 | 29,2004 | 30,2575 |
| 16.07.2024 | 30,6963 | 32,3917 | 30,0381 | 31,4742 |
| 17.07.2024 | 31,6138 | 32,4315 | 31,3346 | 32,0526 |
| 18.07.2024 | 32,3917 | 32,3917 | 30,816 | 31,4343 |
| 21.07.2024 | 31,4742 | 31,913 | 31,175 | 31,3944 |
| 22.07.2024 | 31,5739 | 31,893 | 30,9556 | 31,4742 |
| 23.07.2024 | 31,534 | 32,0327 | 31,3546 | 31,7934 |
| 24.07.2024 | 31,8731 | 32,0327 | 30,9756 | 31,3546 |
| 25.07.2024 | 31,534 | 32,8703 | 31,3944 | 32,5113 |
| 28.07.2024 | 32,4117 | 32,4117 | 30,796 | 30,796 |
| 29.07.2024 | 30,8958 | 31,2947 | 29,9184 | 29,9583 |
| 30.07.2024 | 29,8187 | 30,3373 | 29,1804 | 30,1777 |
| 31.07.2024 | 30,3772 | 30,9157 | 30,2176 | 30,5567 |
| 01.08.2024 | 30,3971 | 31,3944 | 29,9384 | 31,1151 |
| 04.08.2024 | 29,1006 | 30,417 | 28,2828 | 29,3201 |
| 05.08.2024 | 29,9184 | 30,7163 | 29,4397 | 29,9583 |
| 06.08.2024 | 29,9782 | 30,7163 | 29,699 | 29,9384 |
| 07.08.2024 | 30,0182 | 30,417 | 29,699 | 29,9184 |
| 08.08.2024 | 29,8387 | 30,3971 | 29,0408 | 29,4197 |
| 11.08.2024 | 29,5993 | 30,9356 | 29,4397 | 29,9384 |
| 12.08.2024 | 30,0182 | 30,5168 | 29,5794 | 30,1378 |
| 13.08.2024 | 30,1977 | 30,417 | 29,8585 | 29,9782 |
| 14.08.2024 | 29,9782 | 30,7561 | 29,719 | 30,1179 |
| 15.08.2024 | 30,3971 | 30,9556 | 29,0408 | 29,0408 |
| 18.08.2024 | 29,1006 | 29,3599 | 28,1632 | 28,6219 |
| 19.08.2024 | 28,6219 | 28,9012 | 27,9638 | 28,263 |
| 20.08.2024 | 28,1433 | 28,6618 | 28,1433 | 28,3228 |
| 21.08.2024 | 28,4425 | 28,602 | 28,0835 | 28,243 |
| 22.08.2024 | 28,243 | 31,0553 | 28,1033 | 31,0553 |
| 25.08.2024 | 32,1124 | 33,6881 | 30,0381 | 30,1977 |
| 26.08.2024 | 30,078 | 30,5368 | 29,6392 | 29,7389 |
| 27.08.2024 | 29,719 | 30,5368 | 29,1605 | 29,699 |
| 28.08.2024 | 29,7589 | 30,5766 | 29,3001 | 30,078 |
| 01.09.2024 | 30,3173 | 31,1151 | 30,1179 | 30,7761 |
| 02.09.2024 | 31,0753 | 32,9701 | 30,5966 | 32,272 |
| 03.09.2024 | 32,0526 | 33,1895 | 31,6138 | 32,4715 |
| 04.09.2024 | 32,5512 | 33,5286 | 32,1124 | 32,3518 |
| 05.09.2024 | 32,5113 | 32,5113 | 31,1151 | 31,4343 |
| 08.09.2024 | 31,4343 | 31,6736 | 30,1179 | 30,1179 |
| 09.09.2024 | 30,1179 | 30,5567 | 28,9411 | 29,0209 |
| 10.09.2024 | 29,0209 | 29,5594 | 28,263 | 28,4225 |
| 11.09.2024 | 28,8613 | 29,0807 | 26,9266 | 27,3654 |
| 12.09.2024 | 27,9238 | 28,1233 | 26,9266 | 27,525 |
| 15.09.2024 | 28,3228 | 30,2775 | 28,223 | 30,2775 |
| 16.09.2024 | 32,4117 | 33,2094 | 31,1551 | 32,4914 |
| 17.09.2024 | 32,3119 | 32,3318 | 31,4343 | 31,6337 |
| 18.09.2024 | 31,8132 | 34,7852 | 31,5141 | 34,7852 |
| 19.09.2024 | 35,3436 | 36,3209 | 33,8078 | 34,107 |
| 22.09.2024 | 34,107 | 37,5177 | 33,7281 | 37,5177 |
| 23.09.2024 | 38,2357 | 40,2303 | 34,8051 | 34,9048 |
| 24.09.2024 | 34,6655 | 38,3953 | 34,0272 | 38,3953 |
| 25.09.2024 | 38,4951 | 41,7661 | 37,0789 | 37,398 |
| 26.09.2024 | 37,398 | 39,0934 | 36,5404 | 36,8994 |
| 29.09.2024 | 36,7797 | 37,5376 | 34,107 | 35,8024 |
| 30.09.2024 | 37,7171 | 38,8939 | 35,8423 | 36,9992 |
| 01.10.2024 | 36,8795 | 37,2783 | 34,1669 | 34,4062 |
| 02.10.2024 | 34,3663 | 36,2212 | 34,3663 | 35,0843 |
| 03.10.2024 | 35,3835 | 35,7026 | 33,03 | 33,9874 |
| 06.10.2024 | 34,1269 | 35,4633 | 33,7679 | 34,466 |
| 07.10.2024 | 34,5059 | 34,9447 | 33,2493 | 34,0671 |
| 08.10.2024 | 34,1469 | 37,2385 | 34,1469 | 36,9992 |
| 09.10.2024 | 37,0789 | 38,3354 | 36,2412 | 36,9992 |
| 10.10.2024 | 37,039 | 37,2585 | 35,4234 | 35,4833 |
| 13.10.2024 | 35,5031 | 36,2212 | 33,4887 | 33,4887 |
| 14.10.2024 | 33,8078 | 34,5657 | 33,8078 | 34,4062 |
| 15.10.2024 | 34,4062 | 34,8848 | 33,5086 | 34,107 |
| 16.10.2024 | 34,2466 | 36,1414 | 34,0272 | 35,583 |
| 17.10.2024 | 35,3835 | 35,9619 | 34,1669 | 34,3663 |
| 20.10.2024 | 34,3663 | 35,3236 | 33,7479 | 33,8277 |
| 21.10.2024 | 34,2466 | 34,7652 | 33,5086 | 34,6854 |
| 22.10.2024 | 34,6854 | 35,7824 | 33,9275 | 34,3264 |
| 23.10.2024 | 34,5657 | 37,7571 | 34,446 | 36,9393 |
| 24.10.2024 | 36,8595 | 37,6773 | 35,9819 | 36,7597 |
| 27.10.2024 | 36,7997 | 40,4298 | 36,7997 | 40,4298 |
| 29.10.2024 | 41,447 | 42,0853 | 38,9737 | 39,4923 |
| 30.10.2024 | 39,8913 | 42,0853 | 39,3926 | 40,8486 |
| 31.10.2024 | 40,8885 | 42,0255 | 39,7117 | 40,0906 |
| 03.11.2024 | 40,0906 | 40,5294 | 37,7171 | 37,8768 |
| 04.11.2024 | 37,8966 | 38,3554 | 36,7398 | 37,0988 |
| 05.11.2024 | 37,4978 | 38,7544 | 37,3581 | 37,7571 |
| 06.11.2024 | 38,0363 | 38,9339 | 37,7571 | 38,0363 |
| 07.11.2024 | 38,0363 | 39,4325 | 37,9366 | 38,7742 |
| 10.11.2024 | 38,7942 | 39,4723 | 38,1959 | 38,3754 |
| 11.11.2024 | 37,8966 | 37,8966 | 35,583 | 36,0417 |
| 12.11.2024 | 36,1215 | 37,4778 | 35,6628 | 35,6628 |
| 13.11.2024 | 35,7026 | 36,3609 | 35,2838 | 35,3835 |
| 14.11.2024 | 35,4035 | 35,8821 | 33,9076 | 34,7652 |
| 17.11.2024 | 34,7652 | 35,3436 | 34,5857 | 35,2638 |
| 18.11.2024 | 35,3038 | 35,8821 | 35,1243 | 35,3835 |
| 19.11.2024 | 35,4035 | 36,2412 | 35,3835 | 35,7026 |
| 20.11.2024 | 35,7226 | 36,5005 | 35,7226 | 36,1215 |
| 21.11.2024 | 36,0019 | 36,3409 | 35,4833 | 35,9221 |
| 24.11.2024 | 36,0617 | 37,7571 | 35,8223 | 37,1985 |
| 25.11.2024 | 37,1985 | 38,9737 | 36,8994 | 37,5177 |
| 26.11.2024 | 37,8966 | 38,0363 | 36,2212 | 36,301 |
| 27.11.2024 | 36,301 | 36,6999 | 35,8024 | 36,1814 |
| 28.11.2024 | 36,4207 | 36,5005 | 35,8423 | 36,3609 |
| 01.12.2024 | 36,301 | 37,6174 | 35,9619 | 37,2585 |
| 02.12.2024 | 37,2385 | 38,3953 | 36,9592 | 37,8966 |
| 03.12.2024 | 37,9964 | 38,3354 | 37,5576 | 37,6973 |
| 04.12.2024 | 37,6973 | 39,3727 | 37,6573 | 38,8142 |
| 05.12.2024 | 38,8142 | 41,0082 | 38,7144 | 40,8287 |
| 08.12.2024 | 41,0281 | 43,8803 | 41,0281 | 43,641 |
| 09.12.2024 | 43,641 | 44,1596 | 42,3246 | 44,0998 |
| 10.12.2024 | 44,1896 | 44,7088 | 42,712 | 44,5091 |
| 11.12.2024 | 44,569 | 44,7088 | 43,7503 | 44,2096 |
| 12.12.2024 | 44,1297 | 47,6241 | 43,5307 | 44,8286 |
| 15.12.2024 | 44,8286 | 45,3278 | 43,5307 | 43,5307 |
| 16.12.2024 | 43,5506 | 43,93 | 42,672 | 42,9116 |
| 17.12.2024 | 42,9316 | 43,291 | 40,2958 | 40,775 |
| 18.12.2024 | 41,1145 | 41,7735 | 39,0778 | 40,2159 |
| 19.12.2024 | 40,2159 | 40,2159 | 38,9579 | 39,557 |
| 22.12.2024 | 39,6568 | 41,2942 | 39,4172 | 39,8166 |
| 23.12.2024 | 39,9164 | 40,176 | 39,2375 | 39,537 |
| 24.12.2024 | 39,7167 | 40,1161 | 39,6568 | 39,8565 |
| 25.12.2024 | 40,4356 | 40,6153 | 39,537 | 39,537 |
| 26.12.2024 | 39,7567 | 39,8565 | 38,8182 | 38,918 |
| 29.12.2024 | 38,918 | 39,6169 | 38,7383 | 38,938 |
| 30.12.2024 | 39,0578 | 39,3174 | 38,2391 | 38,3389 |