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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,0183
KAPANIŞ 1,0188

En Düşük

DÜŞÜK 0,7153

En Yüksek

YÜKSEK 1,4945
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20210,72990,72990,72990,7299
04.01.20210,74630,74630,72990,7299
05.01.20210,72630,72630,71710,7171
06.01.20210,72990,72990,71530,7226
07.01.20210,72260,72440,72080,7244
10.01.20210,72440,72990,72440,7299
11.01.20210,72990,74820,72990,7482
12.01.20210,76640,8230,76640,823
13.01.20210,85770,85770,80290,8029
14.01.20210,80110,80110,76640,7956
17.01.20210,79560,79560,76820,7682
18.01.20210,77190,77560,76820,7756
19.01.20210,78460,79380,78460,7846
20.01.20210,78830,78830,78460,7846
21.01.20210,78830,78830,78830,7883
24.01.20210,78830,79560,78830,7938
25.01.20210,79930,79930,77920,7846
26.01.20210,79010,79750,79010,7938
27.01.20210,78460,79750,77560,7975
28.01.20210,80290,83940,80290,8394
31.01.20210,86680,92340,86680,9234
01.02.20210,92340,92340,90150,9033
02.02.20210,90330,95430,90330,9543
03.02.20210,95430,95430,91240,9234
04.02.20210,93060,93060,91240,9306
07.02.20210,93980,95620,93980,9562
08.02.20210,97620,98540,97620,9854
09.02.20211,00361,08210,9160,9434
10.02.20211,00911,03651,00911,0365
11.02.20211,12041,12041,07661,0766
14.02.20211,09851,13141,09851,1314
15.02.20211,18611,18611,09491,0949
16.02.20211,09491,12221,09491,1222
17.02.20211,09491,09491,09491,0949
18.02.20211,18611,18611,17331,1733
21.02.20211,17331,25911,17331,2354
22.02.20211,22261,22261,11311,1679
23.02.20211,11311,13321,09491,0949
24.02.20211,1041,11861,1041,104
25.02.20211,05841,09121,05841,0912
28.02.20211,12041,13141,12041,1204
01.03.20211,09671,09851,09491,0967
02.03.20211,0731,09311,0731,0931
03.03.20211,09311,09311,05471,0675
04.03.20211,06751,06751,06751,0675
07.03.20211,07121,07121,04381,0438
08.03.20211,05841,06751,05841,062
09.03.20211,06751,07121,06751,0712
10.03.20211,04931,04931,01281,0401
11.03.20211,04011,04011,01821,0219
14.03.20211,01281,01281,00361,0128
15.03.20211,01281,09851,01281,0985
16.03.20211,08571,08571,02191,0219
17.03.20210,98541,05840,98541,0584
18.03.20211,07661,07661,07661,0766
21.03.20210,97081,02190,97081,0128
22.03.20211,01281,09491,01281,0949
23.03.20211,05841,09671,05841,0675
24.03.20211,09311,09311,04931,0493
25.03.20211,01281,04931,01281,0493
28.03.20211,07661,07661,05841,0584
29.03.20211,05661,05841,04011,0401
30.03.20211,00361,07481,00361,0748
31.03.20211,07481,07661,07481,0766
01.04.20211,09491,09491,06571,0657
04.04.20211,06571,06931,06571,0693
05.04.20211,09121,09121,08211,0821
06.04.20211,09121,09121,05841,0602
07.04.20211,06021,07121,06021,0638
08.04.20211,06381,06381,0621,062
11.04.20211,0621,0621,01461,0566
12.04.20211,04191,04191,02191,0219
13.04.20211,03291,04191,03291,0419
14.04.20211,04011,04011,02191,031
15.04.20211,13321,13321,04931,0584
18.04.20211,05841,05841,02191,031
19.04.20211,0311,05841,0311,0584
20.04.20211,05841,05840,95250,9799
21.04.20211,01281,032911,0329
25.04.20211,02191,05841,02191,0401
26.04.20211,05841,05841,04011,0401
27.04.20211,02191,08571,02191,0584
28.04.20211,04011,06021,04011,0584
29.04.20211,04931,05841,04931,0584
02.05.20211,09311,1351,09311,135
03.05.20211,21351,24821,21351,2482
04.05.20211,14961,24091,14961,2409
05.05.20211,27551,36491,27551,3649
06.05.20211,44161,4891,35041,3504
09.05.20211,40511,40511,32661,3266
10.05.20211,35041,35041,31391,3139
11.05.20211,29561,3961,29561,385
16.05.20211,45991,45991,41421,4525
17.05.20211,45251,49451,45251,4927
19.05.20211,47811,47811,44161,4416
20.05.20211,44161,44161,3961,4416
23.05.20211,43981,43981,42331,4233
24.05.20211,3851,3851,2811,281
25.05.20211,15331,15331,15331,1533
26.05.20211,09491,19521,09491,1952
27.05.20211,19711,19711,15331,1533
30.05.20211,11311,14961,11311,1496
31.05.20211,18611,18611,14781,1478
01.06.20211,14781,15331,14781,1533
02.06.20211,14781,14781,12221,1222
03.06.20211,1661,1661,12411,1241
06.06.20211,12221,12221,1041,1204
07.06.20211,12041,12041,11311,1131
08.06.20211,09671,10761,09671,0967
09.06.20211,10581,1461,10581,146
10.06.20211,18431,20071,1771,177
13.06.20211,1771,1771,16791,1679
14.06.20211,1771,1771,14231,1423
15.06.20211,14231,14231,11311,1131
16.06.20211,11311,11311,09671,0967
17.06.20211,1041,10581,1041,104
20.06.20211,10221,11311,08761,0876
21.06.20211,08391,08391,05841,0584
22.06.20211,04011,09491,0311,0949
23.06.20211,12041,12041,11311,1131
24.06.20211,10581,10581,07661,0766
27.06.20211,07661,07661,04931,0529
28.06.20211,02551,03651,02551,0365
29.06.20211,04011,08571,04011,0857
30.06.20211,09491,09491,09491,0949
01.07.20211,09491,09491,04191,0931
04.07.20211,09121,09121,09121,0912
05.07.20211,08941,08941,06381,0638
06.07.20211,04931,05661,04931,0566
07.07.20211,05841,05841,05661,0566
08.07.20211,00361,09491,00361,0602
11.07.20211,06751,06751,05841,0584
12.07.20211,05471,05471,03651,0365
13.07.20211,04011,04011,02371,031
15.07.20211,0311,04741,0311,0474
18.07.20211,03291,04741,03291,0474
25.07.20211,02191,02191,01281,0164
26.07.20211,02191,02191,01281,0128
27.07.20211,01281,01281,00361,011
28.07.20211,02191,0311,02191,0237
29.07.20211,0311,0311,0311,031
01.08.20211,04011,04011,0311,031
02.08.20211,0311,0310,99451,0036
03.08.20211,00361,00360,97620,9945
04.08.20211,00361,00360,99810,9981
05.08.20210,98170,98170,96720,9672
08.08.20210,96720,96720,94890,9489
09.08.20210,97620,98540,97620,9854
10.08.20210,97810,97810,94530,9453
11.08.20210,91060,91790,91060,9179
12.08.20210,91790,94890,91790,9489
15.08.20210,94890,94890,93610,9361
16.08.20210,93610,93610,92150,9325
17.08.20210,93250,94160,93060,9306
18.08.20210,91240,93060,91240,9306
19.08.20210,93060,94890,91240,9489
22.08.20210,9581,00360,9581,0036
23.08.20211,00731,00911,00731,0073
24.08.20211,00731,01461,00731,0146
25.08.20211,02921,08941,02921,0876
26.08.20211,08761,08761,05661,0566
30.08.20211,04381,04381,01281,0128
31.08.20210,98541,04930,98541,0493
01.09.20211,04011,04011,00361,0182
02.09.20211,02371,02920,99271,0036
05.09.20211,02191,02371,02191,0237
06.09.20210,97081,0310,97080,9909
07.09.20211,02191,02190,98540,9854
08.09.20210,98540,98720,98540,9854
09.09.20211,00361,021,00361,02
12.09.20211,02191,02741,02191,0237
13.09.20210,98171,02370,98171,0219
14.09.20210,91971,02190,91971
15.09.2021110,99090,9909
16.09.20210,97620,97810,97620,9762
19.09.20210,96720,97260,96530,9653
20.09.20210,96530,96530,9580,958
21.09.20210,93980,95430,93980,9471
22.09.20210,96720,96720,9580,958
23.09.20210,9580,9580,93250,958
26.09.20210,96720,96720,9580,958
27.09.20210,95430,95430,92880,9398
28.09.20210,9580,9580,92880,9306
29.09.20210,91240,94160,91240,9416
30.09.20210,94710,94710,93060,9306
03.10.20210,92520,92520,91790,9215
04.10.20210,92150,92150,91240,9124
05.10.20210,91420,93060,91420,9306
06.10.20210,93060,9580,93060,958
07.10.20211,02921,02921,00181,0018
10.10.20210,98540,98540,94710,9489
11.10.20210,99450,99450,95070,9507
12.10.20210,96720,98540,96720,9854
13.10.20210,97440,97440,93980,9398
14.10.20210,93060,93060,92880,9288
17.10.20210,93430,94160,93430,9398
18.10.20210,94710,94890,94710,9471
19.10.20210,94340,94340,92880,9288
20.10.20210,91790,92880,91790,927
21.10.20210,92340,93060,91240,9306
24.10.20210,91420,91420,90870,9087
25.10.20210,92150,92150,90330,9033
26.10.20210,91420,91420,90330,9087
27.10.20210,89410,91060,89410,9106
31.10.20210,85770,90330,85770,9015
01.11.20210,91240,91240,89230,8923
02.11.20210,88870,88870,87040,8704
03.11.20210,8850,8850,87590,8759
04.11.20210,89410,91240,89410,9106
07.11.20210,91060,91240,89410,9124
08.11.20210,91240,93060,91240,9306
09.11.20210,92520,95250,92520,9525
10.11.20210,94890,95250,94890,9489
11.11.20210,94340,94340,93250,9325
14.11.20210,93060,94890,91060,9398
15.11.20210,93980,97810,92880,9781
16.11.20210,97810,97810,97080,9762
17.11.20210,97620,97620,95980,9598
18.11.20210,9580,9580,95620,9562
21.11.20210,97080,97080,96350,9635
22.11.20210,96720,96720,96720,9672
23.11.20210,96720,96720,96720,9672
24.11.20210,96721,00180,96720,9854
25.11.20211,00361,02190,99450,9945
28.11.20210,99451,00550,99451
29.11.2021110,97620,9762
30.11.20210,91240,9580,91240,958
01.12.20210,9580,9580,9580,958
02.12.20210,9580,9580,94340,9434
05.12.20210,94530,94530,93430,9343
06.12.20210,93060,93060,93060,9306
07.12.20210,93060,93060,91790,9215
08.12.20210,91420,93060,91420,9306
09.12.20210,93250,93250,93060,9325
12.12.20210,93980,94890,93060,9489
13.12.20210,9581,02190,9581,011
14.12.20211,00361,00360,98910,9891
15.12.20210,99451,0310,99271,031
16.12.20211,05841,06381,00731,0128
19.12.20211,01281,05841,01281,0511
20.12.20211,08571,14961,08571,1496
21.12.20211,18431,18431,11681,1168
22.12.20211,11681,11681,08031,0803
23.12.20211,07121,07121,01821,0182
26.12.20211,01821,02191,01821,0219
27.12.20211,05841,06571,04011,0401
28.12.20211,04011,05841,04011,0584
29.12.20211,06021,12591,06021,1259
30.12.20211,12591,14961,12591,1405