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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,4016
KAPANIŞ 0,3986

En Düşük

DÜŞÜK 0,12

En Yüksek

YÜKSEK 0,9817
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20200,22260,22260,21740,2174
02.01.20200,21570,21570,2070,207
05.01.20200,20520,20520,20,2
06.01.20200,21480,21480,21310,2131
07.01.20200,20870,21040,20790,2104
08.01.20200,23130,23130,21740,2174
09.01.20200,21740,21740,21390,2139
12.01.20200,21390,21390,21310,2131
13.01.20200,21310,21310,21130,2113
14.01.20200,21130,21130,21040,2104
15.01.20200,21040,22610,21040,22
16.01.20200,23480,23480,22180,2218
19.01.20200,22350,22350,21830,2183
20.01.20200,21660,21660,21660,2166
21.01.20200,21660,21660,21390,2139
22.01.20200,21480,21480,19570,2122
23.01.20200,21310,21310,20790,2131
26.01.20200,20870,20870,20790,2079
27.01.20200,20870,20960,20870,2096
28.01.20200,2070,20790,20440,2044
29.01.20200,20180,20440,20180,2044
30.01.20200,2070,2070,20440,2044
02.02.20200,20350,20350,20260,2026
03.02.20200,21740,21740,21310,2131
04.02.20200,21310,21310,20790,2087
05.02.20200,21130,21130,20870,2087
06.02.20200,20870,20870,2070,207
09.02.20200,20870,20870,20440,2044
10.02.20200,2070,2070,20260,2026
11.02.20200,20180,20180,19570,1957
12.02.20200,19830,19920,19830,1992
13.02.20200,19920,19920,19830,1983
16.02.20200,19830,19830,19650,1965
17.02.20200,19570,19570,17740,1887
18.02.20200,18780,18780,18780,1878
19.02.20200,1870,1870,18260,1826
20.02.20200,18260,18260,17480,1791
23.02.20200,17910,17910,17570,1757
24.02.20200,17570,18350,17570,1835
25.02.20200,18610,1870,18610,187
26.02.20200,1870,1870,17830,1783
27.02.20200,17390,17390,16090,1626
01.03.20200,16260,16960,16260,167
02.03.20200,16870,1730,16870,173
03.03.20200,17830,18170,17830,1809
04.03.20200,18170,18260,18170,1817
05.03.20200,18350,18350,180,18
08.03.20200,17910,17910,1730,173
09.03.20200,17390,17650,17220,1722
10.03.20200,16430,16430,15570,1557
11.03.20200,16090,16090,15480,1548
12.03.20200,15130,15130,140,147
15.03.20200,1470,1470,13310,1331
16.03.20200,12610,12610,120,1235
17.03.20200,1270,1270,12440,1244
18.03.20200,13650,13650,13650,1365
19.03.20200,14960,14960,14960,1496
22.03.20200,15910,16430,15910,1643
23.03.20200,180,180,180,18
24.03.20200,19480,19480,18090,1809
25.03.20200,180,180,16350,1696
26.03.20200,16960,16960,16430,1643
29.03.20200,14870,15570,14870,1557
30.03.20200,15570,16520,15570,1652
31.03.20200,16610,16610,16350,1635
01.04.20200,16430,16430,15650,1565
02.04.20200,15220,15310,15220,1531
05.04.20200,15390,16430,15390,1643
06.04.20200,1670,1670,16520,1652
07.04.20200,16520,16520,16180,1618
08.04.20200,16520,16520,15650,16
09.04.20200,16180,16260,16180,1626
12.04.20200,16430,16520,16430,1652
13.04.20200,1730,17390,1730,1739
14.04.20200,17480,17480,17050,1705
15.04.20200,17050,17050,17050,1705
16.04.20200,17130,17130,17050,1705
19.04.20200,17050,17050,16870,1696
20.04.20200,16960,16960,16960,1696
21.04.20200,16960,17220,16960,1722
23.04.20200,17830,18870,17830,1887
26.04.20200,2070,2070,2070,207
27.04.20200,2270,2270,2270,227
28.04.20200,24960,24960,24960,2496
29.04.20200,27390,27390,26180,2618
03.05.20200,260,260,23570,2357
04.05.20200,21740,21740,21220,2122
05.05.20200,21220,23050,21220,2305
06.05.20200,25050,25310,25050,2531
07.05.20200,26520,26520,2540,254
10.05.20200,27830,27910,27830,2791
11.05.20200,3070,3070,3070,307
12.05.20200,33740,33740,33740,3374
13.05.20200,37050,37050,30440,3044
14.05.20200,27390,27390,27390,2739
17.05.20200,27390,28260,27390,2826
19.05.20200,2870,29050,2870,2905
20.05.20200,31920,31920,28180,2896
21.05.20200,28180,28180,27910,28
26.05.20200,26090,26090,26090,2609
27.05.20200,26090,26090,23650,2365
28.05.20200,23650,23920,23650,2392
31.05.20200,24090,26270,24090,2627
01.06.20200,28870,28870,28870,2887
02.06.20200,28870,28870,28260,2826
03.06.20200,28260,28260,26090,2609
04.06.20200,26090,26090,23480,26
07.06.20200,26090,26090,25830,2583
08.06.20200,25830,25830,25650,2565
09.06.20200,25650,25650,25650,2565
10.06.20200,25650,25650,25570,2557
11.06.20200,23480,26090,23480,2565
14.06.20200,25650,25650,24780,2505
15.06.20200,25050,25650,25050,2565
16.06.20200,25830,25830,24780,2478
17.06.20200,25050,25050,24260,2435
18.06.20200,24350,24350,23920,2392
21.06.20200,23390,23740,23390,2374
22.06.20200,24350,24350,24350,2435
23.06.20200,23480,24780,23480,2478
24.06.20200,2470,2470,2470,247
25.06.20200,24530,24530,23920,2392
28.06.20200,24780,24780,23920,2478
29.06.20200,25310,25310,23920,2478
30.06.20200,25220,25220,2470,247
01.07.20200,2470,2470,24350,2435
02.07.20200,24780,24780,23920,2435
05.07.20200,24350,24440,24350,2444
06.07.20200,24610,24610,24440,2444
07.07.20200,24440,24440,24350,2435
08.07.20200,24610,24610,24440,2444
09.07.20200,23570,24350,23570,2435
12.07.20200,24350,24780,24350,2478
13.07.20200,25220,25310,25220,2531
15.07.20200,25650,26090,25650,2609
16.07.20200,26270,27040,26270,2704
19.07.20200,29130,29740,29130,2974
20.07.20200,3270,3270,3270,327
21.07.20200,35920,35920,35920,3592
22.07.20200,35920,35920,32350,3235
23.07.20200,32180,32180,29570,2965
26.07.20200,29650,29650,29130,2913
27.07.20200,29130,29650,29130,2913
28.07.20200,29130,29130,2870,2878
29.07.20200,30440,30440,30440,3044
03.08.20200,30440,31830,30440,3174
04.08.20200,32180,32180,31920,3192
05.08.20200,32610,32610,28960,2896
06.08.20200,26090,31830,26090,3183
09.08.20200,31830,32610,31830,3261
10.08.20200,33050,33050,31220,3122
11.08.20200,31220,3270,31220,327
12.08.20200,33910,33910,33910,3391
13.08.20200,33050,33050,33050,3305
16.08.20200,35650,35650,34780,3478
17.08.20200,3470,3470,34350,3435
18.08.20200,35130,35130,33480,3391
19.08.20200,32270,32870,31740,3287
20.08.20200,36090,36090,32790,3391
23.08.20200,33570,33570,33480,3348
24.08.20200,33480,33480,3140,3227
25.08.20200,32350,32610,32180,3261
26.08.20200,35830,35830,35220,3583
27.08.20200,39230,39230,39230,3923
30.08.20200,43070,43070,43070,4307
31.08.20200,47260,47260,47260,4726
01.09.20200,51830,51830,51830,5183
02.09.20200,56930,56930,56930,5693
03.09.20200,51280,62590,51280,6259
06.09.20200,6880,6880,6880,688
07.09.20200,72810,73360,72810,7318
08.09.20200,72990,72990,65870,6587
09.09.20200,65510,65510,59670,5967
10.09.20200,60040,65510,60040,6551
13.09.20200,65510,65870,62960,6296
14.09.20200,61130,6350,61130,6149
15.09.20200,61130,61130,55470,573
16.09.20200,58210,62960,58210,6296
17.09.20200,62960,62960,56930,6022
20.09.20200,60220,60220,5840,584
21.09.20200,58030,58030,57480,5748
22.09.20200,57480,63140,57480,6314
23.09.20200,63870,68610,63870,6661
24.09.20200,62960,62960,60040,6204
27.09.20200,62770,64420,62770,6442
28.09.20200,64960,64960,62960,6296
29.09.20200,62960,65690,62960,6569
30.09.20200,65690,65690,60040,604
01.10.20200,60580,60580,5840,584
04.10.20200,55470,61860,55470,6186
05.10.20200,60040,62960,60040,6204
06.10.20200,5930,60770,5930,6077
07.10.20200,62960,66790,62960,6679
08.10.20200,73360,73360,73360,7336
11.10.20200,73540,73540,66060,6606
12.10.20200,66060,66060,64780,6478
13.10.20200,66060,66060,65330,6533
14.10.20200,64780,64780,60770,6241
15.10.20200,66060,66060,65690,6569
18.10.20200,67520,69340,67520,6934
19.10.20200,72630,72630,69340,6934
20.10.20200,63140,69340,63140,6916
21.10.20200,70250,70250,65690,6569
22.10.20200,67520,67520,66610,6752
25.10.20200,69340,70250,69340,7007
26.10.20200,72260,72260,71710,7171
27.10.20200,71710,71710,71170,7117
29.10.20200,70620,70620,67330,6733
01.11.20200,67520,68430,67520,6806
02.11.20200,67880,69340,6770,6934
03.11.20200,70250,72440,70250,7208
04.11.20200,72080,72440,72080,7244
05.11.20200,72440,72440,69710,6971
08.11.20200,72990,72990,72810,7281
09.11.20200,73180,74820,73180,7482
10.11.20200,8230,8230,8230,823
11.11.20200,89410,90510,89410,9051
12.11.20200,98170,98170,81570,8832
15.11.20200,94890,94890,92880,9288
16.11.20200,94890,94890,8540,854
17.11.20200,86680,89780,86680,8978
18.11.20200,89780,89780,89410,8941
19.11.20200,8850,8850,83940,8796
22.11.20200,85950,85950,8540,854
23.11.20200,82120,82120,8120,812
24.11.20200,8120,8230,8120,823
25.11.20200,83030,83940,74270,8394
26.11.20200,83940,83940,81940,8194
29.11.20200,83210,83940,83030,8303
30.11.20200,84850,84850,83940,8394
01.12.20200,84850,84850,82120,8212
02.12.20200,82120,82120,80650,8065
03.12.20200,80290,80290,77920,781
06.12.20200,7810,7810,75180,7518
07.12.20200,74820,74820,74820,7482
08.12.20200,75730,78460,75730,781
09.12.20200,78460,78460,76270,7627
10.12.20200,72990,75730,72990,7573
13.12.20200,81940,81940,8120,812
14.12.20200,76640,76640,75370,7573
15.12.20200,72990,73720,72990,7372
16.12.20200,73720,75370,73720,7537
17.12.20200,77370,77370,74820,7555
20.12.20200,75730,75730,74820,7482
21.12.20200,76460,76460,75730,7573
22.12.20200,76640,76640,72990,7354
23.12.20200,74820,74820,73540,7354
24.12.20200,750,750,72990,7299
27.12.20200,73540,73540,72810,7281
28.12.20200,72810,72810,72260,7226
29.12.20200,72810,72810,71170,7117
30.12.20200,71530,72630,71530,7263