Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ETİLER GIDA VE TİCARİ YATIRIMLAR SANAYİ VE TİCARET A.Ş. logosu
ETILR
ETİLER GIDA VE TİCARİ YATIRIMLAR SANAYİ VE TİCARET A.Ş.
18:10:00
5.63 ₺
+0.030 (%+0.54)
Önceki Kapanış: 5.6·
Volatilite: 4.460
Düşük₺5.49
Yüksek₺5.74
AL5.63
SAT5.65

Piyasa Verileri

Spot Piyasa
A:5.63
S:5.65
Önceki haftaya göre (WoW)
+8.69%
Önceki aya göre (MoM)
-8.01%
Yılbaşından bugüne (YTD)
+50.53%
Önceki yıla göre (YoY)
+14.27%
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ETILR: ETİLER GIDA VE TİCARİ YATIRIMLAR SANAYİ VE TİCARET A.Ş. Arşiv

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,3043
KAPANIŞ 0,299

En Düşük

DÜŞÜK 0,1844

En Yüksek

YÜKSEK 0,4435
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20180,40780,40780,40780,4078
02.01.20180,41050,41050,40,4
03.01.20180,40350,40350,39660,3966
04.01.20180,39570,39570,39390,3939
07.01.20180,39310,39310,39220,3931
08.01.20180,39140,39140,38870,3887
09.01.20180,38870,38870,38090,3809
10.01.20180,380,380,37570,3757
11.01.20180,3740,39920,3740,3983
14.01.20180,43480,43480,42350,4235
15.01.20180,42090,42090,41130,4113
16.01.20180,40870,40870,40,4087
17.01.20180,42610,42610,40870,4105
18.01.20180,44350,44350,420,42
21.01.20180,43830,43830,41570,4157
22.01.20180,41740,41740,41130,4113
23.01.20180,41130,41130,4070,407
24.01.20180,40610,40610,40090,4009
25.01.20180,40870,40870,40440,407
28.01.20180,42350,42350,41310,4131
29.01.20180,41740,41740,4070,407
30.01.20180,4070,4070,40,4
31.01.20180,40,40,39480,3957
01.02.20180,40,40,39740,3974
04.02.20180,40,40,39920,3992
05.02.20180,40870,40870,39050,3905
06.02.20180,40440,40440,39140,3914
07.02.20180,40,40,39050,3914
08.02.20180,39310,39310,38960,3896
11.02.20180,39140,39140,38610,3861
12.02.20180,3870,3870,38520,3852
13.02.20180,39310,39310,38270,3827
14.02.20180,39050,39050,38090,3809
15.02.20180,38270,38270,3740,374
18.02.20180,39140,39140,3740,374
19.02.20180,38440,38440,33050,3305
20.02.20180,34870,34870,34780,3478
21.02.20180,3870,3870,37310,3731
22.02.20180,37310,37310,36260,3626
25.02.20180,36260,36260,35920,3592
26.02.20180,36090,36090,35830,3583
27.02.20180,35830,3740,35830,3705
28.02.20180,40440,40440,38960,3896
01.03.20180,41050,41050,39050,3948
04.03.20180,42180,42180,40,4044
05.03.20180,41310,41310,40610,4061
06.03.20180,40440,40440,39140,3922
07.03.20180,38960,38960,380,3827
08.03.20180,40440,40440,38090,3809
11.03.20180,39920,39920,38270,3914
12.03.20180,39140,39140,38960,3896
13.03.20180,40350,40350,39920,3992
14.03.20180,40440,40440,39310,3957
15.03.20180,39140,39140,38610,3905
18.03.20180,39050,39050,38870,3887
19.03.20180,39740,39740,39140,3914
20.03.20180,39050,39050,38960,3905
21.03.20180,39570,39570,39050,3905
22.03.20180,38610,38610,38350,3835
25.03.20180,39140,39140,38270,3827
26.03.20180,38610,38610,38180,3818
27.03.20180,37830,37830,36960,3696
28.03.20180,36880,3740,36440,374
29.03.20180,38180,38180,380,38
01.04.20180,38090,38090,37740,3774
02.04.20180,37740,37740,37480,3748
03.04.20180,38270,38270,37310,3809
04.04.20180,38090,38090,37830,3783
05.04.20180,37830,37830,3740,374
08.04.20180,37220,37220,36880,3722
09.04.20180,36960,36960,36610,3661
10.04.20180,38270,38270,36960,3696
11.04.20180,36960,36960,36610,3696
12.04.20180,36960,36960,36610,3696
15.04.20180,38090,38090,3740,374
16.04.20180,37660,37660,36960,3696
17.04.20180,36530,36530,35650,3644
18.04.20180,36440,36440,36440,3644
19.04.20180,36440,36440,30440,3131
23.04.20180,36530,36530,36090,3609
24.04.20180,3670,3670,36090,3609
25.04.20180,36440,36440,36170,3617
26.04.20180,36260,36260,36090,3609
29.04.20180,36530,36530,35650,3565
01.05.20180,36170,36170,3470,347
02.05.20180,34780,34780,34180,3418
03.05.20180,33910,34780,33830,3478
06.05.20180,34780,34780,34780,3478
07.05.20180,3470,3470,33910,3391
08.05.20180,33830,33830,33390,3339
09.05.20180,33830,33830,33050,3331
10.05.20180,32960,32960,32610,3261
13.05.20180,33830,33830,33740,3374
14.05.20180,33480,33480,33050,3305
15.05.20180,32960,32960,32610,3261
16.05.20180,32610,32610,32520,3252
17.05.20180,32270,32270,320,3218
20.05.20180,31920,31920,31570,3157
21.05.20180,30960,30960,30960,3096
22.05.20180,320,320,31310,3131
23.05.20180,35310,35310,32350,3235
24.05.20180,32350,32350,32180,3218
27.05.20180,33910,33910,32180,3357
28.05.20180,33310,33310,32870,3296
29.05.20180,32960,32960,31740,32
30.05.20180,31740,31740,31480,3148
31.05.20180,31740,31740,31650,3165
03.06.20180,33050,33050,32180,3218
04.06.20180,31740,31740,3140,3174
05.06.20180,31650,31650,31220,3122
06.06.20180,31050,31050,30350,3035
07.06.20180,30350,30350,30010,3009
10.06.20180,30170,30170,29480,2948
11.06.20180,31740,31740,30870,3087
12.06.20180,30440,30440,30010,3001
13.06.20180,31830,31830,31310,3131
17.06.20180,30870,30870,29920,2992
18.06.20180,29570,29570,27830,2931
19.06.20180,29220,29220,27830,2861
20.06.20180,30260,30260,2870,287
21.06.20180,29480,29480,29130,2939
24.06.20180,30350,30350,29740,2983
25.06.20180,30170,30170,30010,3001
26.06.20180,30010,30010,29830,2992
27.06.20180,30090,30870,30090,3087
28.06.20180,30440,30440,29570,3035
01.07.20180,30350,30350,29570,2957
02.07.20180,29480,29480,29310,2939
03.07.20180,29220,29220,28610,2861
04.07.20180,30440,30440,29570,2957
05.07.20180,29570,29570,29390,2939
08.07.20180,29390,30010,29390,2983
09.07.20180,30610,30610,30260,3026
10.07.20180,29830,29830,28260,2905
11.07.20180,29050,29050,27830,2783
12.07.20180,2870,2870,28440,2853
15.07.20180,28440,28440,28260,2826
16.07.20180,28260,28260,280,28
17.07.20180,28260,28260,28090,2809
18.07.20180,27910,27910,27830,2783
19.07.20180,27830,27830,27740,2783
22.07.20180,28260,28260,27830,28
23.07.20180,28260,28260,27740,2774
24.07.20180,27660,27660,27570,2757
25.07.20180,27480,27480,26520,2652
26.07.20180,27830,27830,27220,2722
29.07.20180,26350,27480,26090,2722
30.07.20180,26960,26960,26270,2627
31.07.20180,26960,26960,26090,2644
01.08.20180,26270,26270,26090,2609
02.08.20180,260,260,25920,2592
05.08.20180,26960,26960,25920,2592
06.08.20180,25920,25920,25570,2557
07.08.20180,25480,25480,24870,2487
08.08.20180,2470,2470,23920,2392
09.08.20180,23570,23570,23130,233
12.08.20180,2330,2330,21740,2191
13.08.20180,21910,21910,21910,2191
14.08.20180,21910,21910,21830,2183
15.08.20180,23220,23220,22180,2218
16.08.20180,22180,22180,21830,2183
19.08.20180,22610,22610,22180,2261
26.08.20180,23050,23050,22520,2252
27.08.20180,24350,24350,24090,2409
28.08.20180,25220,26870,25220,2687
30.08.20180,27830,32090,27660,32
02.09.20180,32270,32270,31830,3183
03.09.20180,31740,31740,29570,2957
04.09.20180,28610,28610,26090,2609
05.09.20180,26090,26090,26090,2609
06.09.20180,29390,29390,25220,2592
09.09.20180,30440,30440,27830,2783
10.09.20180,27830,27830,26090,2609
11.09.20180,26180,26180,26090,2609
12.09.20180,27830,27830,27310,2731
13.09.20180,30440,30440,28960,2896
16.09.20180,28610,28610,27480,2757
17.09.20180,27390,27390,27310,2731
18.09.20180,29130,29130,26520,2696
19.09.20180,27040,27040,26520,2652
20.09.20180,26520,26520,26440,2644
23.09.20180,27310,27310,260,26
24.09.20180,26870,26870,25480,2548
25.09.20180,2540,2540,24780,2478
26.09.20180,260,260,25570,2557
27.09.20180,26090,26090,2540,254
30.09.20180,25480,25480,24610,2461
01.10.20180,24350,24350,23570,2357
02.10.20180,23570,24530,23570,2417
03.10.20180,24530,24530,23740,2374
04.10.20180,23650,23650,23390,2339
07.10.20180,23570,23570,23130,2313
08.10.20180,23050,25480,23050,2505
09.10.20180,25050,2540,24960,2496
10.10.20180,25480,25480,25050,2505
11.10.20180,2540,2540,25050,2505
14.10.20180,25050,25050,24960,2496
15.10.20180,24960,24960,23920,2392
16.10.20180,23920,24170,23830,2409
17.10.20180,240,240,23390,2339
18.10.20180,23480,23480,21130,2157
21.10.20180,22870,22870,22610,2261
22.10.20180,21310,21310,20870,2087
23.10.20180,23920,23920,20960,2113
24.10.20180,22610,22610,22180,2218
25.10.20180,21740,21740,21660,2166
29.10.20180,20870,20870,20520,2061
30.10.20180,21830,21830,21040,2104
31.10.20180,21310,21310,20870,2087
01.11.20180,20870,20870,20610,2061
04.11.20180,21740,21740,20790,2087
05.11.20180,20960,20960,20610,2061
06.11.20180,20520,20520,20350,2035
07.11.20180,20350,20350,20,2
08.11.20180,20790,20790,20790,2079
11.11.20180,20870,20870,20260,2026
12.11.20180,20870,20870,2070,207
13.11.20180,2070,2070,2070,207
14.11.20180,2070,2070,20,2
15.11.20180,20,20,18610,1861
18.11.20180,19480,19480,19310,1931
19.11.20180,19570,19570,19220,1922
20.11.20180,19480,19480,19310,1931
21.11.20180,19130,19130,19050,1905
22.11.20180,19310,19310,19050,1905
25.11.20180,19480,19480,18870,194
26.11.20180,19310,19310,19050,1913
27.11.20180,19740,19830,19650,1983
28.11.20180,18960,1940,18960,194
29.11.20180,1940,19570,1940,1948
02.12.20180,19740,19740,1940,194
03.12.20180,19050,19050,18870,1887
04.12.20180,18610,19480,18610,1922
05.12.20180,22350,22350,19920,1992
06.12.20180,19650,19650,19310,1931
09.12.20180,19830,19830,18870,1887
10.12.20180,18870,19480,18870,194
11.12.20180,19480,19480,18610,1905
12.12.20180,1940,1940,18960,1905
13.12.20180,1940,1940,18960,1896
16.12.20180,19130,19130,1870,1905
17.12.20180,19130,19130,18780,1887
18.12.20180,18960,18960,18780,1878
19.12.20180,18780,18780,18610,187
20.12.20180,1940,1940,18960,1896
23.12.20180,1940,1940,18960,1896
24.12.20180,19310,19310,18960,1896
25.12.20180,18960,18960,18610,1878
26.12.20180,18780,18780,1870,187
27.12.20180,18960,18960,1870,187
30.12.20180,1870,1870,18440,1853