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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,4979
KAPANIŞ 1,4964

En Düşük

DÜŞÜK 1,0894

En Yüksek

YÜKSEK 2,8467
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20221,14961,14961,09491,0949
03.01.20221,09491,09491,08941,0894
04.01.20221,09491,09491,09491,0949
05.01.20221,13141,13141,10581,1058
06.01.20221,1041,1041,09671,104
09.01.20221,21351,21351,14961,2135
10.01.20221,21351,21351,20261,2044
11.01.20221,19521,20441,19521,2044
12.01.20221,25361,25361,21531,2263
13.01.20221,20441,22081,18431,1843
16.01.20221,15141,15881,15141,1514
17.01.20221,16241,16241,15691,1569
18.01.20221,1151,12221,10041,1131
19.01.20221,12591,12591,10041,1004
20.01.20221,10041,1461,10041,146
23.01.20221,16061,1771,16061,177
24.01.20221,25731,29381,25731,2938
25.01.20221,30291,30291,1661,2208
26.01.20221,21351,24451,21351,2445
27.01.20221,24451,24451,2191,2317
30.01.20221,27731,30111,27731,2938
31.01.20221,28831,28831,27371,2883
01.02.20221,28651,28651,28471,2847
02.02.20221,26831,26831,24091,2409
03.02.20221,24091,36311,24091,323
06.02.20221,3231,3231,31931,323
07.02.20221,33211,35041,33211,3321
08.02.20221,31391,31391,27551,2755
09.02.20221,24091,29011,24091,2901
10.02.20221,29011,30471,29011,3029
13.02.20221,30291,30291,24091,2792
14.02.20221,30291,32481,30291,3248
15.02.20221,36681,40871,36681,4087
16.02.20221,29741,50361,29741,4854
17.02.20221,56751,56931,51091,5109
20.02.20221,41971,44161,41971,4325
21.02.20221,30841,44161,30841,4398
22.02.20221,43251,43251,40511,4051
23.02.20221,31391,31391,26461,2646
24.02.20221,26461,36681,26461,3504
27.02.20221,33031,33031,29561,2956
28.02.20221,28651,34671,28651,3449
01.03.20221,33211,33211,30471,3047
02.03.20221,30471,3231,27921,323
03.03.20221,3231,3231,29011,2901
06.03.20221,28281,28281,26831,2683
07.03.20221,31751,31751,27731,2773
08.03.20221,27731,29381,27731,2865
09.03.20221,26831,27731,24091,2409
10.03.20221,27731,27731,16791,2573
13.03.20221,27731,27731,27011,2719
14.03.20221,27191,27191,24091,2409
15.03.20221,24451,25911,24451,2445
16.03.20221,24451,24451,2191,2226
17.03.20221,22261,28281,22261,2828
20.03.20221,28651,32661,28651,3266
21.03.20221,33211,36861,33211,3686
22.03.20221,41421,45071,41421,4507
23.03.20221,45071,55111,45071,5146
24.03.20221,45991,47991,45991,4799
27.03.20221,49631,5421,49631,542
28.03.20221,54561,55111,5421,5511
29.03.20221,61491,67881,61491,6423
30.03.20221,58031,79561,5621,7226
31.03.20221,67151,71171,60581,6149
03.04.20221,55111,65151,52551,5803
04.04.20221,62411,62411,54931,5967
05.04.20221,60581,60771,52551,5493
06.04.20221,55651,62411,5421,5748
07.04.20221,58761,66971,50911,5748
10.04.20221,64231,64231,56931,5693
11.04.20221,57841,59121,47811,4963
12.04.20221,49631,49631,42331,447
13.04.20221,42511,47081,42331,4489
14.04.20221,44891,47081,38871,427
17.04.20221,42331,53281,41611,4982
18.04.20221,50181,57841,46351,4908
19.04.20221,49631,52921,47631,5127
20.04.20221,52921,53281,4581,4799
21.04.20221,48361,49271,41421,4599
24.04.20221,45621,52191,43251,4836
25.04.20221,48361,50731,45991,4671
26.04.20221,48721,61311,44161,6131
27.04.20221,75731,77371,64231,7737
28.04.20221,77921,94711,77371,916
04.05.20221,9161,93071,80651,8065
05.05.20221,78831,80291,64411,6788
08.05.20221,64231,84671,56021,8467
09.05.20221,91241,9891,66241,6624
10.05.20221,49631,76641,49631,5602
11.05.20221,51461,52191,44161,4416
12.05.20221,43251,50551,37041,4124
15.05.20221,40321,55111,33571,5474
16.05.20221,54561,54561,46171,4617
17.05.20221,46351,4891,41421,4215
19.05.20221,42151,46891,38681,4416
22.05.20221,46711,47991,37041,3704
23.05.20221,37041,41421,30291,323
24.05.20221,3231,40871,29561,3923
25.05.20221,39231,39231,33211,3522
26.05.20221,35221,40141,31931,3285
29.05.20221,32851,36861,30471,312
30.05.20221,29561,35581,29561,3047
31.05.20221,30471,3231,27191,2938
01.06.20221,2921,30471,25541,2554
02.06.20221,25731,34671,25361,343
05.06.20221,33031,40321,31571,3449
06.06.20221,36681,37231,32661,3376
07.06.20221,36131,37231,25361,2536
08.06.20221,25361,27921,22261,2427
09.06.20221,24271,25361,20441,2317
12.06.20221,23721,24091,1771,1861
13.06.20221,18611,27731,16971,2591
14.06.20221,25911,29561,22081,2208
15.06.20221,24091,24451,18971,2062
16.06.20221,20981,24091,1771,1952
19.06.20221,31391,31391,25541,3139
20.06.20221,31571,39231,29561,3011
21.06.20221,30111,31751,25911,2646
22.06.20221,2811,28471,22631,2372
23.06.20221,25731,25731,22811,2445
26.06.20221,24641,25361,2191,2317
27.06.20221,24451,27011,2191,2573
28.06.20221,26641,26641,21531,2208
29.06.20221,24091,27011,19521,2664
30.06.20221,27731,29561,22081,2299
03.07.20221,23351,23721,20261,2153
04.07.20221,21351,23721,18251,1934
05.07.20221,17881,20261,13691,1752
06.07.20221,17521,2191,15511,2135
07.07.20221,22081,3231,19521,2737
12.07.20221,25911,26641,21711,2208
13.07.20221,22081,23541,20071,2226
17.07.20221,22451,27551,20981,2299
18.07.20221,23721,25731,21351,2299
19.07.20221,23171,24641,22261,2372
20.07.20221,24641,27191,22451,2263
21.07.20221,22991,34491,22811,2591
24.07.20221,26281,33761,26281,3193
25.07.20221,3231,45071,3231,4507
26.07.20221,49451,53831,39421,3942
27.07.20221,40871,46891,35761,3595
28.07.20221,37951,37951,31751,323
31.07.20221,33391,35041,29741,3139
01.08.20221,3231,3231,27371,2828
02.08.20221,27371,32111,26641,2773
03.08.20221,27921,35041,26831,3157
04.08.20221,31931,34121,30291,3066
07.08.20221,31021,32851,30841,3248
08.08.20221,34121,34121,31021,3266
09.08.20221,33211,33211,30291,3084
10.08.20221,3121,32111,28651,2883
11.08.20221,29011,3231,28281,323
14.08.20221,31931,32851,28281,3157
15.08.20221,32661,32661,29011,3066
16.08.20221,30471,31571,29561,3047
17.08.20221,30661,33761,28831,3211
18.08.20221,33211,35951,30661,3139
21.08.20221,33211,36311,30471,354
22.08.20221,37231,39231,32851,3412
23.08.20221,34121,35761,32111,3522
24.08.20221,35581,47811,35581,4288
25.08.20221,43611,45251,36861,3942
28.08.20221,39961,40691,35041,3759
30.08.20221,37591,41611,36131,396
31.08.20221,3961,53461,37771,4562
01.09.20221,45071,53281,4271,4434
04.09.20221,45441,45441,38681,4251
05.09.20221,41791,42881,34851,3832
06.09.20221,38321,3961,35041,3649
07.09.20221,36681,43611,36311,3777
08.09.20221,37771,38871,36861,3814
11.09.20221,3851,40321,36311,3686
12.09.20221,37771,37771,31571,3303
13.09.20221,33031,36311,30471,3321
14.09.20221,36491,39231,33571,3723
15.09.20221,37411,39051,35581,3576
18.09.20221,37231,38681,34121,3449
19.09.20221,36491,36681,31571,3376
20.09.20221,35221,36861,32661,3339
21.09.20221,33391,35041,31391,3285
22.09.20221,33211,41611,32851,3686
25.09.20221,40871,41791,36861,3832
26.09.20221,39231,39961,34121,3467
27.09.20221,34491,36131,30471,3084
28.09.20221,35041,35041,28281,3047
29.09.20221,31391,31751,29381,3102
02.10.20221,31391,32481,29561,3139
03.10.20221,32481,32851,30841,3157
04.10.20221,31391,31931,30291,3102
05.10.20221,31931,33571,30471,312
06.10.20221,31391,32661,30841,3157
09.10.20221,3231,36861,31571,3686
10.10.20221,37041,37771,33571,3485
11.10.20221,35761,35951,30471,3303
12.10.20221,34491,34491,3121,3175
13.10.20221,32111,33941,31021,3285
16.10.20221,33761,37411,33571,3522
17.10.20221,35221,41241,33211,4014
18.10.20221,41421,54011,39051,5401
19.10.20221,57841,69341,56751,6934
20.10.20221,78831,78831,54561,5912
23.10.20221,59121,65511,52921,5693
24.10.20221,57841,60031,52371,542
25.10.20221,55111,62961,5421,6003
26.10.20221,60951,61671,56931,593
27.10.20221,5931,60581,56751,6022
30.10.20221,6041,62591,60221,6149
31.10.20221,61671,62411,56931,5803
01.11.20221,58031,59121,51461,5766
02.11.20221,56751,58581,55111,5657
03.11.20221,56931,6351,55111,6095
06.11.20221,60951,61491,52921,5858
07.11.20221,6041,74271,58391,7427
08.11.20221,83391,9161,82481,916
09.11.20222,10582,10581,79561,823
10.11.20221,8231,8231,69711,7135
13.11.20221,72081,75911,64781,677
14.11.20221,68431,68431,61491,6642
15.11.20221,66791,66971,58581,5985
16.11.20221,5931,70071,46171,593
17.11.20221,5931,6771,5931,6697
20.11.20221,6771,68981,62771,6879
21.11.20221,68791,85581,66971,8558
22.11.20221,9162,04011,88142,0401
23.11.20222,14422,14421,96162,0821
24.11.20222,15142,29012,08942,2901
27.11.20222,36312,49812,24632,3759
28.11.20222,37222,46352,25542,4233
29.11.20222,42332,63142,33582,4343
30.11.20222,43432,52,36862,4179
01.12.20222,44522,52,3962,4434
04.12.20222,45432,58762,44342,5274
05.12.20222,52742,58762,44522,4908
06.12.20222,50732,51822,37412,3905
07.12.20222,3962,4472,27732,4197
08.12.20222,41972,42882,34672,3686
11.12.20222,36672,4272,34672,3631
12.12.20222,36862,45982,31752,3886
13.12.20222,39962,41792,27192,2719
14.12.20222,36312,36312,18982,2591
15.12.20222,26272,28652,20622,2226
18.12.20222,22262,3962,11312,3485
19.12.20222,34852,39052,28462,3358
20.12.20222,32112,56932,29922,5693
21.12.20222,69522,82482,64592,7062
22.12.20222,65512,81022,57482,7828
25.12.20222,80112,84672,70072,7718
26.12.20222,77182,77182,51822,6259
27.12.20222,62592,7192,4892,5383
28.12.20222,53832,58022,41242,5364
29.12.20222,54562,55292,52,531