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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 35,8709
KAPANIŞ 35,8134
En Düşük
DÜŞÜK 27,92
En Yüksek
YÜKSEK 47,2847
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 38,6584 | 39,3972 | 38,1592 | 38,9579 |
| 02.01.2025 | 39,1377 | 39,1776 | 38,4587 | 38,6984 |
| 05.01.2025 | 38,6984 | 38,938 | 37,64 | 37,7798 |
| 06.01.2025 | 37,7798 | 38,1193 | 36,9012 | 37,1408 |
| 07.01.2025 | 37,1608 | 38,0394 | 37,041 | 37,4603 |
| 08.01.2025 | 37,6001 | 39,7567 | 37,5801 | 39,1576 |
| 09.01.2025 | 39,1576 | 40,2958 | 38,3789 | 38,3789 |
| 12.01.2025 | 38,4388 | 39,0378 | 37,2806 | 37,2806 |
| 13.01.2025 | 37,2806 | 38,0793 | 37,0809 | 37,0809 |
| 14.01.2025 | 37,0809 | 37,3605 | 36,0226 | 36,6616 |
| 15.01.2025 | 36,8413 | 37,2606 | 36,6017 | 37,041 |
| 16.01.2025 | 37,021 | 37,3405 | 36,6416 | 36,9412 |
| 19.01.2025 | 37,2806 | 37,5402 | 36,6017 | 37,3006 |
| 20.01.2025 | 37,3006 | 37,3006 | 36,6217 | 36,9212 |
| 21.01.2025 | 36,7814 | 37,3206 | 36,442 | 36,7415 |
| 22.01.2025 | 36,8613 | 37,1009 | 36,6017 | 36,8813 |
| 23.01.2025 | 37,0011 | 37,3006 | 36,5418 | 36,7614 |
| 26.01.2025 | 36,6816 | 36,8413 | 36,0027 | 36,0626 |
| 27.01.2025 | 36,1025 | 36,422 | 35,8629 | 35,9028 |
| 28.01.2025 | 35,9028 | 36,2223 | 35,7031 | 35,763 |
| 29.01.2025 | 35,8828 | 36,1624 | 35,3237 | 35,8429 |
| 30.01.2025 | 35,7031 | 36,0426 | 35,4835 | 35,5034 |
| 02.02.2025 | 35,3038 | 36,4619 | 34,4851 | 36,0426 |
| 03.02.2025 | 36,0027 | 37,7199 | 36,0027 | 37,7199 |
| 04.02.2025 | 37,7599 | 37,8797 | 36,4619 | 37,8397 |
| 05.02.2025 | 37,8597 | 38,0394 | 36,9412 | 37,4603 |
| 06.02.2025 | 37,4404 | 37,7998 | 36,7814 | 37,3206 |
| 09.02.2025 | 37,3206 | 38,0993 | 37,0011 | 37,7998 |
| 10.02.2025 | 37,8996 | 40,2559 | 37,6999 | 39,8765 |
| 11.02.2025 | 39,8765 | 41,1345 | 38,1992 | 40,1361 |
| 12.02.2025 | 40,5354 | 40,6153 | 39,0778 | 39,4172 |
| 13.02.2025 | 39,4172 | 41,8933 | 39,4172 | 39,9164 |
| 16.02.2025 | 39,9164 | 42,073 | 39,8365 | 40,2958 |
| 17.02.2025 | 40,5155 | 41,1744 | 39,537 | 39,9763 |
| 18.02.2025 | 39,9564 | 40,6752 | 39,577 | 39,7766 |
| 19.02.2025 | 39,8365 | 41,1744 | 39,6968 | 40,3357 |
| 20.02.2025 | 40,3757 | 41,2143 | 39,6968 | 40,1361 |
| 23.02.2025 | 40,4556 | 41,434 | 40,2958 | 41,0546 |
| 24.02.2025 | 41,2942 | 41,5538 | 40,1361 | 40,5155 |
| 25.02.2025 | 40,5354 | 40,775 | 38,3589 | 38,4987 |
| 26.02.2025 | 38,5386 | 38,5386 | 36,7614 | 36,8014 |
| 27.02.2025 | 36,8014 | 37,3206 | 36,4619 | 36,9611 |
| 02.03.2025 | 36,9611 | 37,5202 | 36,422 | 36,9811 |
| 03.03.2025 | 37,021 | 37,1408 | 35,2838 | 35,803 |
| 04.03.2025 | 35,8629 | 36,3421 | 35,5034 | 35,8828 |
| 05.03.2025 | 35,5634 | 36,8813 | 35,5634 | 36,8813 |
| 06.03.2025 | 36,6416 | 37,3605 | 36,422 | 37,2806 |
| 09.03.2025 | 37,3006 | 40,3757 | 37,3006 | 40,176 |
| 10.03.2025 | 40,3357 | 44,1696 | 40,3357 | 44,0898 |
| 11.03.2025 | 40,0762 | 43,2311 | 40,0762 | 41,2543 |
| 12.03.2025 | 41,3342 | 43,311 | 41,0147 | 41,2743 |
| 13.03.2025 | 41,3142 | 41,7535 | 40,5155 | 40,6552 |
| 16.03.2025 | 40,9548 | 44,2295 | 40,9348 | 42,9316 |
| 17.03.2025 | 42,9316 | 44,0698 | 42,5722 | 43,331 |
| 18.03.2025 | 39,6169 | 42,2727 | 38,9979 | 39,1177 |
| 19.03.2025 | 39,1177 | 41,7136 | 37,4404 | 38,7782 |
| 20.03.2025 | 38,1592 | 38,7782 | 34,9044 | 34,9044 |
| 23.03.2025 | 33,886 | 36,442 | 33,5066 | 35,144 |
| 24.03.2025 | 36,1424 | 38,6584 | 35,8429 | 38,299 |
| 25.03.2025 | 37,9995 | 40,1161 | 36,9611 | 38,8381 |
| 26.03.2025 | 39,1377 | 39,8565 | 38,6385 | 39,5171 |
| 27.03.2025 | 39,7367 | 39,8565 | 38,1992 | 38,5386 |
| 01.04.2025 | 38,6385 | 39,4771 | 38,1992 | 38,5386 |
| 02.04.2025 | 38,5386 | 41,5338 | 38,3389 | 40,2758 |
| 03.04.2025 | 40,4955 | 43,6105 | 39,8365 | 43,1313 |
| 06.04.2025 | 41,2942 | 44,0498 | 40,5953 | 43,2112 |
| 07.04.2025 | 44,569 | 46,6257 | 43,6704 | 45,6473 |
| 08.04.2025 | 45,5474 | 47,2847 | 44,3893 | 44,3893 |
| 09.04.2025 | 46,1265 | 46,2264 | 44,4292 | 44,4292 |
| 10.04.2025 | 44,2495 | 44,8086 | 42,5522 | 42,9316 |
| 13.04.2025 | 42,712 | 42,9316 | 41,1544 | 41,6536 |
| 14.04.2025 | 41,8933 | 42,7319 | 41,1145 | 41,1145 |
| 15.04.2025 | 40,4356 | 40,9148 | 38,6584 | 38,8182 |
| 16.04.2025 | 38,8182 | 41,434 | 38,5586 | 40,7351 |
| 17.04.2025 | 40,835 | 41,2543 | 39,6369 | 39,8365 |
| 20.04.2025 | 39,8964 | 41,5738 | 39,8166 | 40,176 |
| 21.04.2025 | 40,176 | 41,8533 | 40,176 | 40,5354 |
| 23.04.2025 | 40,6153 | 43,6305 | 40,1361 | 43,5307 |
| 24.04.2025 | 43,97 | 44,5291 | 42,4324 | 42,4324 |
| 27.04.2025 | 42,4324 | 43,4308 | 41,2743 | 41,7535 |
| 28.04.2025 | 41,7535 | 42,4324 | 40,9348 | 41,4939 |
| 29.04.2025 | 41,4939 | 43,0315 | 41,2942 | 41,434 |
| 01.05.2025 | 41,7335 | 44,5291 | 41,5538 | 43,8901 |
| 04.05.2025 | 44,2295 | 44,6289 | 43,2711 | 43,7303 |
| 05.05.2025 | 43,93 | 45,6673 | 42,9915 | 43,8302 |
| 06.05.2025 | 44,0299 | 44,9284 | 42,4324 | 42,5722 |
| 07.05.2025 | 42,8717 | 43,1313 | 41,7535 | 42,3326 |
| 08.05.2025 | 42,3326 | 43,95 | 42,033 | 43,1313 |
| 11.05.2025 | 43,4708 | 44,3893 | 43,1313 | 43,8102 |
| 12.05.2025 | 41,2343 | 41,8134 | 39,4372 | 40,6153 |
| 13.05.2025 | 40,9148 | 41,7934 | 39,9364 | 40,0362 |
| 14.05.2025 | 40,0562 | 40,5354 | 38,6385 | 38,898 |
| 15.05.2025 | 38,918 | 40,2359 | 38,7583 | 39,3972 |
| 19.05.2025 | 39,4372 | 39,9164 | 38,1592 | 38,3389 |
| 20.05.2025 | 38,3389 | 39,2974 | 38,1792 | 38,6385 |
| 21.05.2025 | 38,5186 | 39,0378 | 37,9795 | 38,319 |
| 22.05.2025 | 38,6385 | 38,6385 | 37,1808 | 37,5402 |
| 25.05.2025 | 37,8597 | 38,6185 | 37,4404 | 38,1392 |
| 26.05.2025 | 38,7782 | 39,9364 | 38,1992 | 38,6385 |
| 27.05.2025 | 39,0977 | 39,1576 | 37,7399 | 37,9595 |
| 28.05.2025 | 38,0993 | 38,6984 | 36,9412 | 37,3206 |
| 29.05.2025 | 37,3206 | 37,4803 | 35,783 | 35,783 |
| 01.06.2025 | 35,783 | 36,2622 | 34,9044 | 34,9443 |
| 02.06.2025 | 34,9843 | 35,8629 | 34,9843 | 35,6233 |
| 03.06.2025 | 36,0426 | 36,5019 | 35,4835 | 36,3421 |
| 04.06.2025 | 36,3421 | 36,7614 | 35,9827 | 36,6017 |
| 09.06.2025 | 36,6816 | 37,2407 | 36,6816 | 37,021 |
| 10.06.2025 | 37,021 | 37,1209 | 36,382 | 36,382 |
| 11.06.2025 | 36,382 | 36,382 | 34,6448 | 35,0042 |
| 12.06.2025 | 31,9691 | 33,6464 | 31,9691 | 33,0873 |
| 15.06.2025 | 33,0873 | 33,6464 | 32,5282 | 33,1672 |
| 16.06.2025 | 33,1672 | 33,4467 | 32,6081 | 32,648 |
| 17.06.2025 | 32,2287 | 32,5082 | 31,0905 | 31,3101 |
| 18.06.2025 | 31,41 | 31,7494 | 30,4515 | 30,8509 |
| 19.06.2025 | 30,9507 | 32,1089 | 30,9507 | 31,0905 |
| 22.06.2025 | 29,9523 | 30,9906 | 29,7526 | 29,8524 |
| 23.06.2025 | 30,8908 | 32,2886 | 30,6112 | 32,1488 |
| 24.06.2025 | 32,4084 | 32,7878 | 31,7494 | 32,1488 |
| 25.06.2025 | 32,1488 | 32,4483 | 31,39 | 31,39 |
| 26.06.2025 | 31,3501 | 31,5298 | 30,6512 | 31,0905 |
| 29.06.2025 | 31,0905 | 33,3469 | 31,0505 | 32,7878 |
| 30.06.2025 | 32,9475 | 33,7462 | 32,2686 | 33,5466 |
| 01.07.2025 | 34,0258 | 36,422 | 33,7063 | 35,7031 |
| 02.07.2025 | 35,7031 | 35,8429 | 34,6248 | 34,7846 |
| 03.07.2025 | 34,7846 | 35,763 | 33,9859 | 35,0042 |
| 06.07.2025 | 34,2255 | 34,8046 | 33,7063 | 33,7662 |
| 07.07.2025 | 33,7662 | 34,3653 | 32,8477 | 32,9675 |
| 08.07.2025 | 32,9875 | 33,5466 | 32,8477 | 33,3668 |
| 09.07.2025 | 33,5266 | 34,3453 | 33,5266 | 33,6464 |
| 10.07.2025 | 33,6664 | 34,0258 | 33,287 | 33,6464 |
| 13.07.2025 | 33,6264 | 34,2055 | 33,1672 | 33,247 |
| 15.07.2025 | 33,247 | 34,1456 | 33,0074 | 33,5266 |
| 16.07.2025 | 33,5466 | 34,0458 | 33,5466 | 33,8461 |
| 17.07.2025 | 33,9459 | 34,9443 | 33,4667 | 34,9443 |
| 20.07.2025 | 35,8429 | 36,1424 | 34,9843 | 35,6432 |
| 21.07.2025 | 35,6632 | 35,9827 | 34,9244 | 35,0641 |
| 22.07.2025 | 35,2638 | 35,3038 | 34,7646 | 34,9443 |
| 23.07.2025 | 35,2439 | 35,4835 | 34,9843 | 35,1241 |
| 24.07.2025 | 35,144 | 35,763 | 34,8245 | 35,2039 |
| 27.07.2025 | 35,7431 | 36,9012 | 35,144 | 35,8429 |
| 28.07.2025 | 35,8629 | 36,2423 | 34,9443 | 35,2638 |
| 29.07.2025 | 35,2838 | 36,0426 | 34,9044 | 35,9427 |
| 30.07.2025 | 36,402 | 37,021 | 35,9427 | 36,2423 |
| 31.07.2025 | 36,2622 | 36,442 | 35,763 | 36,402 |
| 03.08.2025 | 36,9212 | 37,3206 | 36,5618 | 36,9412 |
| 04.08.2025 | 37,041 | 37,4404 | 36,6217 | 36,6816 |
| 05.08.2025 | 36,9412 | 36,9811 | 36,3421 | 36,3421 |
| 06.08.2025 | 36,3421 | 37,64 | 36,3421 | 36,7614 |
| 07.08.2025 | 37,4404 | 39,3373 | 37,2207 | 37,4404 |
| 10.08.2025 | 37,4404 | 37,8397 | 37,3006 | 37,4603 |
| 11.08.2025 | 37,4603 | 37,64 | 36,4819 | 36,5817 |
| 12.08.2025 | 36,5817 | 36,8014 | 36,2423 | 36,2423 |
| 13.08.2025 | 36,3022 | 37,2207 | 36,0027 | 36,1624 |
| 14.08.2025 | 36,1624 | 36,7015 | 36,0027 | 36,3421 |
| 17.08.2025 | 36,3621 | 37,1608 | 36,3621 | 36,9212 |
| 18.08.2025 | 36,9212 | 38,6185 | 36,5218 | 37,3805 |
| 19.08.2025 | 36,9412 | 37,3006 | 35,8229 | 36,1824 |
| 20.08.2025 | 36,1824 | 36,7415 | 36,1424 | 36,382 |
| 21.08.2025 | 36,402 | 36,6616 | 36,0426 | 36,2223 |
| 24.08.2025 | 36,5817 | 36,8613 | 36,3421 | 36,5418 |
| 25.08.2025 | 36,6816 | 36,9811 | 36,1824 | 36,3221 |
| 26.08.2025 | 36,442 | 36,6017 | 36,0426 | 36,2223 |
| 27.08.2025 | 36,2822 | 36,7614 | 35,9028 | 36,0027 |
| 28.08.2025 | 36,0027 | 36,1424 | 35,144 | 35,2439 |
| 31.08.2025 | 34,9443 | 35,2439 | 34,6248 | 34,9443 |
| 01.09.2025 | 35,2439 | 35,9028 | 33,0474 | 33,8461 |
| 02.09.2025 | 33,8461 | 34,3653 | 33,3668 | 34,1057 |
| 03.09.2025 | 34,0258 | 34,6049 | 34,0258 | 34,2055 |
| 04.09.2025 | 34,4451 | 34,545 | 33,1871 | 33,3069 |
| 07.09.2025 | 32,9875 | 32,9875 | 32,1288 | 32,2486 |
| 08.09.2025 | 32,2886 | 32,7678 | 31,7894 | 31,8093 |
| 09.09.2025 | 32,2486 | 32,3085 | 31,7095 | 31,9491 |
| 10.09.2025 | 31,9491 | 32,5482 | 31,3501 | 31,39 |
| 11.09.2025 | 31,37 | 31,8093 | 30,6512 | 31,7095 |
| 14.09.2025 | 31,7095 | 33,5066 | 31,0306 | 33,3269 |
| 15.09.2025 | 34,2455 | 35,5234 | 33,886 | 34,3054 |
| 16.09.2025 | 34,3453 | 35,0442 | 33,6664 | 34,6448 |
| 17.09.2025 | 34,7646 | 35,0242 | 34,2055 | 34,545 |
| 18.09.2025 | 34,545 | 34,8245 | 33,7862 | 34,8245 |
| 21.09.2025 | 35,1041 | 35,8229 | 34,8445 | 34,9643 |
| 22.09.2025 | 34,8645 | 34,8645 | 33,8461 | 33,926 |
| 23.09.2025 | 34,0857 | 34,2055 | 33,3469 | 33,5466 |
| 24.09.2025 | 33,7063 | 34,0458 | 33,4268 | 33,6464 |
| 25.09.2025 | 33,6664 | 34,0857 | 33,1272 | 33,1672 |
| 28.09.2025 | 33,9459 | 36,2622 | 33,906 | 35,3237 |
| 29.09.2025 | 35,2439 | 35,2439 | 33,7862 | 33,8261 |
| 30.09.2025 | 33,8461 | 34,8245 | 33,3469 | 34,3852 |
| 01.10.2025 | 34,5849 | 34,8046 | 33,7462 | 33,9459 |
| 02.10.2025 | 33,7462 | 34,0857 | 33,3469 | 33,6464 |
| 05.10.2025 | 33,9459 | 34,0458 | 33,5066 | 33,6264 |
| 06.10.2025 | 33,5466 | 33,9459 | 33,2271 | 33,5865 |
| 07.10.2025 | 33,6065 | 33,926 | 32,8077 | 32,8277 |
| 08.10.2025 | 32,8676 | 33,3469 | 32,7678 | 32,8676 |
| 09.10.2025 | 32,8876 | 33,3668 | 32,8077 | 32,9076 |
| 12.10.2025 | 31,8493 | 32,628 | 31,8493 | 32,0689 |
| 13.10.2025 | 32,0689 | 32,3485 | 31,2502 | 31,8493 |
| 14.10.2025 | 32,009 | 32,1288 | 31,2303 | 31,7494 |
| 15.10.2025 | 31,41 | 32,2486 | 31,3101 | 31,4499 |
| 16.10.2025 | 31,4499 | 31,7694 | 30,3517 | 31,5298 |
| 19.10.2025 | 31,9491 | 32,4084 | 31,0905 | 32,1887 |
| 20.10.2025 | 32,2686 | 32,7878 | 31,8493 | 32,1688 |
| 21.10.2025 | 31,9691 | 32,5881 | 31,9691 | 32,1089 |
| 22.10.2025 | 32,0489 | 32,4483 | 31,9092 | 31,9092 |
| 23.10.2025 | 31,9092 | 33,4268 | 31,9092 | 33,4268 |
| 26.10.2025 | 33,4667 | 33,7862 | 32,7878 | 32,7878 |
| 27.10.2025 | 33,4268 | 33,4268 | 32,628 | 32,7478 |
| 29.10.2025 | 32,7478 | 33,3868 | 32,7478 | 33,0873 |
| 30.10.2025 | 33,5466 | 34,0458 | 32,9076 | 33,8261 |
| 02.11.2025 | 34,4451 | 35,6432 | 33,9459 | 35,3038 |
| 03.11.2025 | 35,4435 | 36,1025 | 35,0641 | 35,5234 |
| 04.11.2025 | 35,5234 | 36,6416 | 34,8245 | 36,1624 |
| 05.11.2025 | 36,3621 | 36,7415 | 35,803 | 36,0825 |
| 06.11.2025 | 36,1025 | 36,6017 | 35,1041 | 35,2439 |
| 09.11.2025 | 35,2838 | 35,7431 | 34,9244 | 35,4036 |
| 10.11.2025 | 33,926 | 33,926 | 31,8692 | 31,8692 |
| 11.11.2025 | 32,3285 | 32,3285 | 30,8908 | 31,0505 |
| 12.11.2025 | 31,4499 | 31,4499 | 30,9108 | 30,9108 |
| 13.11.2025 | 31,1504 | 31,2103 | 29,8724 | 30,1719 |
| 16.11.2025 | 30,4515 | 31,8293 | 30,3117 | 31,0705 |
| 17.11.2025 | 31,0705 | 31,8093 | 31,0306 | 31,3501 |
| 18.11.2025 | 31,3501 | 33,6664 | 31,2103 | 33,4068 |
| 19.11.2025 | 33,5466 | 33,5865 | 32,4483 | 32,5482 |
| 20.11.2025 | 32,3884 | 32,4283 | 31,9092 | 32,1288 |
| 23.11.2025 | 32,2087 | 32,8676 | 32,0489 | 32,0489 |
| 24.11.2025 | 32,0689 | 32,0889 | 31,2502 | 31,2502 |
| 25.11.2025 | 31,2702 | 31,7295 | 30,791 | 31,0306 |
| 26.11.2025 | 31,0905 | 31,2502 | 30,2119 | 30,6512 |
| 27.11.2025 | 30,6512 | 30,8309 | 30,152 | 30,2518 |
| 30.11.2025 | 30,5314 | 32,8676 | 30,4116 | 32,0489 |
| 01.12.2025 | 31,8892 | 32,4084 | 31,7095 | 31,9291 |
| 02.12.2025 | 31,9291 | 32,0689 | 31,6496 | 31,7494 |
| 03.12.2025 | 31,7894 | 32,3884 | 31,2303 | 31,39 |
| 04.12.2025 | 31,44 | 31,6 | 31,2 | 31,48 |
| 07.12.2025 | 31,82 | 32,4 | 31,52 | 31,8 |
| 08.12.2025 | 31,8 | 32,14 | 31,38 | 31,7 |
| 09.12.2025 | 31,6 | 31,7 | 30,6 | 30,7 |
| 10.12.2025 | 30,74 | 30,96 | 30,42 | 30,58 |
| 11.12.2025 | 30,76 | 30,76 | 30,4 | 30,46 |
| 14.12.2025 | 30,46 | 31,66 | 30,46 | 30,96 |
| 15.12.2025 | 30,96 | 31,02 | 30,28 | 30,56 |
| 16.12.2025 | 30,6 | 30,98 | 30,4 | 30,5 |
| 17.12.2025 | 30,54 | 30,92 | 30,38 | 30,6 |
| 18.12.2025 | 30,6 | 30,8 | 30,4 | 30,54 |
| 21.12.2025 | 30,58 | 31,14 | 30,34 | 30,4 |
| 22.12.2025 | 30,42 | 30,42 | 29,7 | 29,9 |
| 23.12.2025 | 30 | 30,46 | 29,76 | 29,78 |
| 24.12.2025 | 29,86 | 30,12 | 29,8 | 29,9 |
| 25.12.2025 | 29,94 | 30,34 | 29,3 | 29,3 |
| 28.12.2025 | 29,32 | 29,5 | 28,32 | 28,32 |
| 29.12.2025 | 28,44 | 28,52 | 27,92 | 28,24 |
| 30.12.2025 | 28,32 | 28,46 | 28,18 | 28,26 |