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
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%
ETILR: ETİLER GIDA VE TİCARİ YATIRIMLAR SANAYİ VE TİCARET A.Ş. Arşiv
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,6007
KAPANIŞ 4,6105
En Düşük
DÜŞÜK 2,197
En Yüksek
YÜKSEK 9,3247
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2024 | 2,3157 | 2,3868 | 2,2992 | 2,3376 |
| 02.01.2024 | 2,3029 | 2,354 | 2,2281 | 2,2482 |
| 03.01.2024 | 2,2573 | 2,2773 | 2,197 | 2,2755 |
| 04.01.2024 | 2,2755 | 2,3448 | 2,2627 | 2,3065 |
| 07.01.2024 | 2,3102 | 2,3868 | 2,3102 | 2,3339 |
| 08.01.2024 | 2,3229 | 2,3722 | 2,2372 | 2,301 |
| 09.01.2024 | 2,2701 | 2,3284 | 2,2536 | 2,3139 |
| 10.01.2024 | 2,2828 | 2,385 | 2,2828 | 2,3248 |
| 11.01.2024 | 2,3229 | 2,5565 | 2,2992 | 2,5565 |
| 14.01.2024 | 2,7372 | 2,7372 | 2,3832 | 2,4343 |
| 15.01.2024 | 2,4379 | 2,5547 | 2,4087 | 2,4525 |
| 16.01.2024 | 2,4252 | 2,4908 | 2,385 | 2,4562 |
| 17.01.2024 | 2,5237 | 2,5857 | 2,4726 | 2,5328 |
| 18.01.2024 | 2,5328 | 2,5712 | 2,4744 | 2,5474 |
| 21.01.2024 | 2,5474 | 2,6149 | 2,52 | 2,573 |
| 22.01.2024 | 2,5493 | 2,6587 | 2,5401 | 2,5894 |
| 23.01.2024 | 2,5547 | 2,6295 | 2,5456 | 2,5876 |
| 24.01.2024 | 2,5784 | 2,7409 | 2,5675 | 2,6478 |
| 25.01.2024 | 2,6496 | 2,7171 | 2,6295 | 2,6879 |
| 28.01.2024 | 2,7043 | 2,9379 | 2,6897 | 2,812 |
| 29.01.2024 | 2,812 | 2,8266 | 2,6824 | 2,7262 |
| 30.01.2024 | 2,7262 | 2,8741 | 2,7007 | 2,7718 |
| 31.01.2024 | 2,7664 | 2,8522 | 2,7664 | 2,7919 |
| 01.02.2024 | 2,7937 | 2,9197 | 2,7901 | 2,843 |
| 04.02.2024 | 2,8357 | 2,8394 | 2,7847 | 2,7847 |
| 05.02.2024 | 2,7847 | 2,8084 | 2,7135 | 2,7737 |
| 06.02.2024 | 2,8102 | 2,8284 | 2,7664 | 2,7718 |
| 07.02.2024 | 2,7718 | 2,8467 | 2,7591 | 2,7847 |
| 08.02.2024 | 2,7718 | 2,8668 | 2,7628 | 2,7883 |
| 11.02.2024 | 2,8047 | 2,812 | 2,77 | 2,7847 |
| 12.02.2024 | 2,812 | 2,812 | 2,6441 | 2,6441 |
| 13.02.2024 | 2,6496 | 2,8576 | 2,6496 | 2,8558 |
| 14.02.2024 | 2,9014 | 2,958 | 2,8449 | 2,8649 |
| 15.02.2024 | 2,8832 | 2,9853 | 2,843 | 2,9051 |
| 18.02.2024 | 2,9197 | 2,9853 | 2,843 | 2,8467 |
| 19.02.2024 | 2,8467 | 3,0912 | 2,8066 | 2,9489 |
| 20.02.2024 | 2,947 | 3,1532 | 2,9197 | 3,042 |
| 21.02.2024 | 3,0839 | 3,3448 | 2,9343 | 3,1624 |
| 22.02.2024 | 3,1624 | 3,478 | 3,1605 | 3,4744 |
| 25.02.2024 | 3,4744 | 3,6131 | 3,3011 | 3,3266 |
| 26.02.2024 | 3,3284 | 3,5036 | 3,1386 | 3,2098 |
| 27.02.2024 | 3,1514 | 3,2846 | 3,1295 | 3,1624 |
| 28.02.2024 | 3,166 | 3,2226 | 3,1295 | 3,1934 |
| 29.02.2024 | 3,1843 | 3,2426 | 3,0255 | 3,0529 |
| 03.03.2024 | 3,0547 | 3,1843 | 3,031 | 3,0401 |
| 04.03.2024 | 3,0438 | 3,343 | 3,0438 | 3,343 |
| 05.03.2024 | 3,3759 | 3,4087 | 3,0346 | 3,0565 |
| 06.03.2024 | 3,0565 | 3,1898 | 3,0456 | 3,1569 |
| 07.03.2024 | 3,1569 | 3,3576 | 3,0784 | 3,1916 |
| 10.03.2024 | 3,2317 | 3,3193 | 3,1094 | 3,1551 |
| 11.03.2024 | 3,1076 | 3,281 | 3,0565 | 3,1003 |
| 12.03.2024 | 3,1003 | 3,1697 | 3,0164 | 3,0657 |
| 13.03.2024 | 3,062 | 3,1423 | 3,062 | 3,135 |
| 14.03.2024 | 3,135 | 3,1861 | 3,0729 | 3,1313 |
| 17.03.2024 | 3,1313 | 3,1551 | 2,9781 | 2,9781 |
| 18.03.2024 | 2,9781 | 3,0912 | 2,9562 | 3,0456 |
| 19.03.2024 | 3,0456 | 3,1022 | 2,9726 | 3,0748 |
| 20.03.2024 | 3,0748 | 3,1405 | 2,9853 | 2,989 |
| 21.03.2024 | 2,9945 | 3,1934 | 2,9379 | 3,1022 |
| 24.03.2024 | 3,1022 | 3,1806 | 2,9653 | 2,9726 |
| 25.03.2024 | 2,9634 | 2,9945 | 2,8175 | 2,8339 |
| 26.03.2024 | 2,8339 | 2,8941 | 2,781 | 2,8011 |
| 27.03.2024 | 2,8467 | 2,8631 | 2,7901 | 2,8394 |
| 28.03.2024 | 2,8394 | 2,8996 | 2,8211 | 2,8832 |
| 31.03.2024 | 2,8832 | 2,916 | 2,7427 | 2,7901 |
| 01.04.2024 | 2,8102 | 2,8777 | 2,7646 | 2,7883 |
| 02.04.2024 | 2,7883 | 2,854 | 2,7317 | 2,7463 |
| 03.04.2024 | 2,7554 | 2,8066 | 2,7116 | 2,7244 |
| 04.04.2024 | 2,7244 | 2,8558 | 2,7244 | 2,8339 |
| 07.04.2024 | 2,8467 | 2,9525 | 2,843 | 2,9087 |
| 08.04.2024 | 2,9379 | 2,9744 | 2,8959 | 2,9689 |
| 14.04.2024 | 2,9634 | 3,2645 | 2,9288 | 3,2645 |
| 15.04.2024 | 3,2682 | 3,5583 | 3,0803 | 3,3394 |
| 16.04.2024 | 3,3394 | 3,6606 | 3,2719 | 3,5583 |
| 17.04.2024 | 3,5583 | 3,9087 | 3,5583 | 3,7956 |
| 18.04.2024 | 3,7956 | 4,0182 | 3,6532 | 3,6642 |
| 21.04.2024 | 3,6642 | 3,9598 | 3,5602 | 3,8905 |
| 23.04.2024 | 3,9087 | 4,062 | 3,8321 | 3,9343 |
| 24.04.2024 | 3,9416 | 4,0145 | 3,7956 | 3,8941 |
| 25.04.2024 | 3,8941 | 4,2737 | 3,8795 | 4,2554 |
| 28.04.2024 | 4,3795 | 4,5182 | 4,124 | 4,2007 |
| 29.04.2024 | 4,2007 | 4,4598 | 4,1642 | 4,4014 |
| 01.05.2024 | 4,4014 | 4,8394 | 4,2919 | 4,8394 |
| 02.05.2024 | 4,8394 | 5,0656 | 4,7737 | 4,9817 |
| 05.05.2024 | 4,989 | 5,1094 | 4,7992 | 4,9087 |
| 06.05.2024 | 4,916 | 5,0182 | 4,4379 | 4,8175 |
| 07.05.2024 | 4,8284 | 4,8941 | 4,7809 | 4,8284 |
| 08.05.2024 | 4,8284 | 5,0912 | 4,7518 | 4,9123 |
| 09.05.2024 | 4,9014 | 5,4014 | 4,8102 | 5,3649 |
| 12.05.2024 | 5,2919 | 5,613 | 5,1204 | 5,3795 |
| 13.05.2024 | 5,2919 | 5,7335 | 5,2919 | 5,6386 |
| 14.05.2024 | 5,3941 | 5,4744 | 5,0766 | 5,0766 |
| 15.05.2024 | 4,8357 | 4,9233 | 4,5693 | 4,5693 |
| 16.05.2024 | 4,2335 | 4,4306 | 4,1167 | 4,1715 |
| 19.05.2024 | 4,1678 | 4,3029 | 4,0145 | 4,0438 |
| 20.05.2024 | 4,0438 | 4,3686 | 4,0291 | 4,2299 |
| 21.05.2024 | 4,3467 | 4,4671 | 4,208 | 4,27 |
| 22.05.2024 | 4,2919 | 4,4306 | 4,2846 | 4,3722 |
| 23.05.2024 | 4,3795 | 4,8028 | 4,3795 | 4,7919 |
| 26.05.2024 | 4,7956 | 4,9999 | 4,6167 | 4,8138 |
| 27.05.2024 | 4,9233 | 5,0875 | 4,7007 | 4,7007 |
| 28.05.2024 | 4,6532 | 4,8357 | 4,3394 | 4,416 |
| 29.05.2024 | 4,3905 | 4,4634 | 4,2189 | 4,3576 |
| 30.05.2024 | 4,3686 | 4,4087 | 4,208 | 4,2262 |
| 02.06.2024 | 4,2299 | 4,3248 | 4,124 | 4,2335 |
| 03.06.2024 | 4,2518 | 4,332 | 3,9269 | 3,989 |
| 04.06.2024 | 3,989 | 4,0255 | 3,8211 | 3,9598 |
| 05.06.2024 | 3,9598 | 4,197 | 3,9598 | 4,1131 |
| 06.06.2024 | 4,1496 | 4,2992 | 4,051 | 4,0657 |
| 09.06.2024 | 4,0657 | 4,4708 | 4 | 4,4561 |
| 10.06.2024 | 4,4561 | 4,4708 | 4,062 | 4,0948 |
| 11.06.2024 | 4,0948 | 4,1678 | 3,9671 | 3,9781 |
| 12.06.2024 | 3,989 | 4,2481 | 3,989 | 4,2007 |
| 13.06.2024 | 4,208 | 4,5072 | 4,2007 | 4,4452 |
| 19.06.2024 | 4,27 | 4,6131 | 4,27 | 4,5182 |
| 20.06.2024 | 4,5218 | 4,8028 | 4,5218 | 4,6934 |
| 23.06.2024 | 4,6934 | 4,8831 | 4,6715 | 4,77 |
| 24.06.2024 | 4,7737 | 4,8759 | 4,6131 | 4,6131 |
| 25.06.2024 | 4,6642 | 4,7153 | 4,4708 | 4,5146 |
| 26.06.2024 | 4,5146 | 4,5839 | 4,3758 | 4,4708 |
| 27.06.2024 | 4,4708 | 4,5437 | 4,3101 | 4,3101 |
| 30.06.2024 | 4,3686 | 4,3686 | 4,1569 | 4,1934 |
| 01.07.2024 | 4,1824 | 4,2372 | 3,9781 | 4,2372 |
| 02.07.2024 | 4,2481 | 4,3248 | 4,1204 | 4,1934 |
| 03.07.2024 | 4,1934 | 4,2591 | 4,0729 | 4,124 |
| 04.07.2024 | 4,124 | 4,124 | 4,0328 | 4,0693 |
| 07.07.2024 | 4,0693 | 4,2518 | 3,9963 | 4,1642 |
| 08.07.2024 | 4,197 | 4,5072 | 4,1569 | 4,4817 |
| 09.07.2024 | 4,4817 | 4,5291 | 4,2591 | 4,2846 |
| 10.07.2024 | 4,2882 | 4,3686 | 4,051 | 4,0912 |
| 11.07.2024 | 4,1021 | 4,1642 | 3,9233 | 3,9343 |
| 15.07.2024 | 3,9598 | 4,0182 | 3,8102 | 3,8649 |
| 16.07.2024 | 3,8649 | 3,9416 | 3,7773 | 3,8686 |
| 17.07.2024 | 3,8759 | 4,2554 | 3,8722 | 4,2554 |
| 18.07.2024 | 4,2554 | 4,5146 | 4,0547 | 4,4525 |
| 21.07.2024 | 4,5146 | 4,8357 | 4,5146 | 4,8138 |
| 22.07.2024 | 4,8904 | 5,0547 | 4,6824 | 4,7335 |
| 23.07.2024 | 4,7335 | 4,8357 | 4,5729 | 4,6788 |
| 24.07.2024 | 4,6788 | 4,759 | 4,4525 | 4,5146 |
| 25.07.2024 | 4,562 | 4,562 | 4,332 | 4,332 |
| 28.07.2024 | 4,332 | 4,4671 | 4,2664 | 4,2737 |
| 29.07.2024 | 4,3284 | 4,6496 | 4,3284 | 4,5912 |
| 30.07.2024 | 4,6131 | 4,635 | 4,2846 | 4,3065 |
| 31.07.2024 | 4,3248 | 4,5401 | 4,2518 | 4,3394 |
| 01.08.2024 | 4,2919 | 4,4124 | 4,1386 | 4,1386 |
| 04.08.2024 | 3,905 | 4,0693 | 3,781 | 3,9197 |
| 05.08.2024 | 3,9671 | 4,1058 | 3,9306 | 4 |
| 06.08.2024 | 4 | 4,1751 | 3,9598 | 4,0729 |
| 07.08.2024 | 4,0729 | 4,197 | 4 | 4,0255 |
| 08.08.2024 | 4,0474 | 4,281 | 3,9781 | 4,0219 |
| 11.08.2024 | 4,0364 | 4,0693 | 3,9124 | 4,0036 |
| 12.08.2024 | 4,0182 | 4,0364 | 3,8211 | 3,9306 |
| 13.08.2024 | 3,9416 | 4 | 3,8831 | 3,8941 |
| 14.08.2024 | 3,8576 | 4 | 3,8576 | 3,9671 |
| 15.08.2024 | 3,9671 | 4,0145 | 3,77 | 3,8321 |
| 18.08.2024 | 3,8503 | 3,9817 | 3,8321 | 3,9562 |
| 19.08.2024 | 3,9562 | 4,1167 | 3,8321 | 3,8868 |
| 20.08.2024 | 3,9781 | 4,1897 | 3,9562 | 4,0693 |
| 21.08.2024 | 4,2518 | 4,4306 | 4,124 | 4,2153 |
| 22.08.2024 | 4,2882 | 4,3357 | 4,0766 | 4,0948 |
| 25.08.2024 | 4,0985 | 4,2116 | 3,8321 | 3,8321 |
| 26.08.2024 | 3,8284 | 4 | 3,7992 | 3,8831 |
| 27.08.2024 | 3,8831 | 3,9306 | 3,7737 | 3,7846 |
| 28.08.2024 | 3,7773 | 3,843 | 3,7044 | 3,8102 |
| 01.09.2024 | 3,8138 | 3,9014 | 3,8102 | 3,8503 |
| 02.09.2024 | 3,8503 | 3,9014 | 3,7992 | 3,8175 |
| 03.09.2024 | 3,8175 | 3,9781 | 3,7992 | 3,8248 |
| 04.09.2024 | 3,8503 | 4,2043 | 3,843 | 4,0438 |
| 05.09.2024 | 4,124 | 4,2554 | 4,051 | 4,1021 |
| 08.09.2024 | 4,197 | 4,5072 | 4,1934 | 4,427 |
| 09.09.2024 | 4,427 | 4,8685 | 4,3394 | 4,8685 |
| 10.09.2024 | 5,3539 | 5,3539 | 5,3539 | 5,3539 |
| 11.09.2024 | 5,8868 | 5,8868 | 5,8868 | 5,8868 |
| 12.09.2024 | 5,8466 | 6,1131 | 5,2992 | 5,2992 |
| 15.09.2024 | 5,2189 | 5,8284 | 5,1423 | 5,7225 |
| 16.09.2024 | 5,7956 | 6,2919 | 5,6568 | 6,1861 |
| 17.09.2024 | 6,2043 | 6,8029 | 6,2043 | 6,8029 |
| 18.09.2024 | 7,0291 | 7,2627 | 6,124 | 6,124 |
| 19.09.2024 | 6,0693 | 6,7335 | 5,8028 | 6,7335 |
| 22.09.2024 | 6,9342 | 7,405 | 6,843 | 7,405 |
| 23.09.2024 | 6,6678 | 6,9342 | 6,6678 | 6,6678 |
| 24.09.2024 | 6,5656 | 7,0802 | 6,2408 | 6,8393 |
| 25.09.2024 | 6,7517 | 6,9379 | 6,4999 | 6,6313 |
| 26.09.2024 | 6,5656 | 6,6203 | 6,1131 | 6,1131 |
| 29.09.2024 | 5,8284 | 6,7225 | 5,7627 | 6,6605 |
| 30.09.2024 | 6,6131 | 7,2189 | 6,3941 | 6,9634 |
| 01.10.2024 | 6,7773 | 7,208 | 6,4853 | 6,8211 |
| 02.10.2024 | 6,5875 | 6,8795 | 6,1423 | 6,2445 |
| 03.10.2024 | 6,1094 | 6,3977 | 5,6678 | 6,197 |
| 06.10.2024 | 6,0912 | 6,1167 | 5,6568 | 5,6568 |
| 07.10.2024 | 5,6568 | 6,2226 | 5,4014 | 6,2226 |
| 08.10.2024 | 6,1532 | 6,7846 | 6,0218 | 6,5145 |
| 09.10.2024 | 6,3722 | 6,7517 | 6,1131 | 6,3722 |
| 10.10.2024 | 6,3722 | 6,3722 | 6,0838 | 6,124 |
| 13.10.2024 | 6,124 | 6,7335 | 6,124 | 6,7335 |
| 14.10.2024 | 6,7335 | 7,0218 | 6,5693 | 6,916 |
| 15.10.2024 | 6,8795 | 6,916 | 6,5693 | 6,6678 |
| 16.10.2024 | 6,624 | 6,8795 | 6,4087 | 6,8065 |
| 17.10.2024 | 6,8065 | 6,8065 | 6,4671 | 6,4671 |
| 20.10.2024 | 6,2262 | 6,6021 | 6,2262 | 6,3466 |
| 21.10.2024 | 6,3868 | 6,7153 | 6,2919 | 6,6422 |
| 22.10.2024 | 6,551 | 6,6897 | 6,2262 | 6,4963 |
| 23.10.2024 | 6,4233 | 6,6131 | 6,3977 | 6,5145 |
| 24.10.2024 | 6,4707 | 6,5984 | 6,3941 | 6,4999 |
| 27.10.2024 | 6,6751 | 6,6751 | 6,5036 | 6,6021 |
| 29.10.2024 | 6,6021 | 7,2554 | 6,5145 | 7,1824 |
| 30.10.2024 | 7,1349 | 7,6203 | 7,0254 | 7,4743 |
| 31.10.2024 | 7,4817 | 7,6641 | 7,2627 | 7,4342 |
| 03.11.2024 | 7,4415 | 7,8466 | 7,2955 | 7,5619 |
| 04.11.2024 | 7,7189 | 7,7189 | 7,3247 | 7,3247 |
| 05.11.2024 | 7,3904 | 7,6094 | 7,0437 | 7,2043 |
| 06.11.2024 | 7,2043 | 7,3357 | 7,062 | 7,0911 |
| 07.11.2024 | 7,0911 | 7,3685 | 6,8065 | 6,843 |
| 10.11.2024 | 6,843 | 7,0035 | 6,3941 | 6,5108 |
| 11.11.2024 | 6,5108 | 6,781 | 6,2335 | 6,2955 |
| 12.11.2024 | 6,3357 | 6,7846 | 6,0656 | 6,1131 |
| 13.11.2024 | 6,1131 | 6,3868 | 5,8576 | 6,3102 |
| 14.11.2024 | 6,4415 | 6,9379 | 6,354 | 6,9379 |
| 17.11.2024 | 7,062 | 7,6057 | 7,062 | 7,5729 |
| 18.11.2024 | 7,6897 | 8,0802 | 7,6897 | 7,9853 |
| 19.11.2024 | 8,0546 | 8,2408 | 7,8174 | 8,0364 |
| 20.11.2024 | 8,0364 | 8,1386 | 7,2554 | 7,77 |
| 21.11.2024 | 7,6641 | 7,8758 | 7,3211 | 7,8539 |
| 24.11.2024 | 7,8649 | 8,2481 | 7,7882 | 8,2481 |
| 25.11.2024 | 8,3028 | 8,9853 | 8,2736 | 8,978 |
| 26.11.2024 | 8,7955 | 9,2152 | 8,613 | 9,2152 |
| 27.11.2024 | 9,2699 | 9,3247 | 8,8648 | 9,3065 |
| 28.11.2024 | 9,1514 | 9,2973 | 8,8648 | 8,8648 |
| 01.12.2024 | 8,7517 | 8,8648 | 7,9963 | 7,9963 |
| 02.12.2024 | 8,1058 | 8,478 | 7,3941 | 7,5474 |
| 03.12.2024 | 7,6605 | 8,1094 | 7,4634 | 7,9013 |
| 04.12.2024 | 7,9013 | 7,9707 | 7,5838 | 7,6678 |
| 05.12.2024 | 7,6678 | 7,7882 | 7,3101 | 7,4196 |
| 08.12.2024 | 7,4342 | 7,6167 | 7,3466 | 7,4233 |
| 09.12.2024 | 7,4379 | 7,7189 | 7,1824 | 7,5912 |
| 10.12.2024 | 7,5255 | 7,5546 | 7,1568 | 7,1568 |
| 11.12.2024 | 7,1605 | 7,686 | 7,1313 | 7,5619 |
| 12.12.2024 | 7,6824 | 8,1203 | 7,624 | 7,6824 |
| 15.12.2024 | 7,5693 | 7,5693 | 6,916 | 6,916 |
| 16.12.2024 | 6,5182 | 6,6934 | 6,2371 | 6,2371 |
| 17.12.2024 | 6,2335 | 6,5364 | 5,8284 | 5,9634 |
| 18.12.2024 | 5,9634 | 6,1459 | 5,3686 | 5,3686 |
| 19.12.2024 | 4,9926 | 5,4415 | 4,8339 | 4,8339 |
| 22.12.2024 | 4,6751 | 4,8886 | 4,3521 | 4,3521 |
| 23.12.2024 | 4,3248 | 4,4288 | 3,9689 | 4,1934 |
| 24.12.2024 | 4,3576 | 4,3576 | 4,0839 | 4,1003 |
| 25.12.2024 | 4,1058 | 4,1605 | 3,958 | 3,9963 |
| 26.12.2024 | 3,9963 | 4,0291 | 3,843 | 3,9525 |
| 29.12.2024 | 3,9525 | 3,9744 | 3,8156 | 3,8266 |
| 30.12.2024 | 3,8266 | 3,843 | 3,6569 | 3,7007 |