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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4,4789
KAPANIŞ 4,4588
En Düşük
DÜŞÜK 2,5346
En Yüksek
YÜKSEK 7,801
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 3,7007 | 3,7226 | 3,5693 | 3,6186 |
| 02.01.2025 | 3,6186 | 3,6405 | 3,5146 | 3,5857 |
| 05.01.2025 | 3,5857 | 3,9416 | 3,531 | 3,9416 |
| 06.01.2025 | 3,9416 | 4,1113 | 3,7719 | 3,9744 |
| 07.01.2025 | 3,9416 | 3,9416 | 3,7937 | 3,8102 |
| 08.01.2025 | 3,8047 | 3,8649 | 3,6405 | 3,7116 |
| 09.01.2025 | 3,7171 | 3,7445 | 3,5967 | 3,6514 |
| 12.01.2025 | 3,6678 | 3,6678 | 3,531 | 3,531 |
| 13.01.2025 | 3,531 | 3,8375 | 3,531 | 3,6131 |
| 14.01.2025 | 3,5036 | 3,5474 | 3,3284 | 3,3941 |
| 15.01.2025 | 3,3886 | 3,4215 | 3,3503 | 3,3941 |
| 16.01.2025 | 3,3886 | 3,3886 | 3,3175 | 3,3394 |
| 19.01.2025 | 3,3394 | 3,3394 | 3,2792 | 3,3011 |
| 20.01.2025 | 3,3011 | 3,4051 | 3,2792 | 3,323 |
| 21.01.2025 | 3,323 | 3,3394 | 3,2737 | 3,2846 |
| 22.01.2025 | 3,3065 | 3,3558 | 3,2518 | 3,3175 |
| 23.01.2025 | 3,3175 | 3,3284 | 3,2299 | 3,2737 |
| 26.01.2025 | 3,2737 | 3,2846 | 3,197 | 3,2025 |
| 27.01.2025 | 3,2025 | 3,2244 | 3,1423 | 3,1751 |
| 28.01.2025 | 3,1751 | 3,1751 | 3,1259 | 3,1423 |
| 29.01.2025 | 3,1423 | 3,1751 | 3,0711 | 3,0876 |
| 30.01.2025 | 3,0876 | 3,1204 | 3,0383 | 3,104 |
| 02.02.2025 | 3,1094 | 3,1094 | 2,9781 | 2,9945 |
| 03.02.2025 | 3,0109 | 3,0273 | 2,9616 | 2,9616 |
| 04.02.2025 | 2,9616 | 2,9835 | 2,7427 | 2,8303 |
| 05.02.2025 | 2,8303 | 2,8576 | 2,7427 | 2,7646 |
| 06.02.2025 | 2,7646 | 2,9562 | 2,7427 | 2,9343 |
| 09.02.2025 | 2,9288 | 3,0711 | 2,7865 | 2,9616 |
| 10.02.2025 | 2,9343 | 3,0219 | 2,8686 | 2,9233 |
| 11.02.2025 | 2,9014 | 2,9178 | 2,7919 | 2,8467 |
| 12.02.2025 | 2,8467 | 2,8741 | 2,7974 | 2,8412 |
| 13.02.2025 | 2,8412 | 2,8631 | 2,7591 | 2,8193 |
| 16.02.2025 | 2,8576 | 2,8905 | 2,8029 | 2,8357 |
| 17.02.2025 | 2,8686 | 2,9069 | 2,8248 | 2,8905 |
| 18.02.2025 | 2,8795 | 2,8795 | 2,7865 | 2,8029 |
| 19.02.2025 | 2,8029 | 2,8248 | 2,7646 | 2,7974 |
| 20.02.2025 | 2,8193 | 2,8193 | 2,6824 | 2,7536 |
| 23.02.2025 | 2,7536 | 2,7865 | 2,7043 | 2,7427 |
| 24.02.2025 | 2,7427 | 2,77 | 2,6551 | 2,6606 |
| 25.02.2025 | 2,6606 | 2,6879 | 2,5949 | 2,6113 |
| 26.02.2025 | 2,6113 | 2,6496 | 2,562 | 2,6168 |
| 27.02.2025 | 2,6222 | 2,7536 | 2,5894 | 2,7153 |
| 02.03.2025 | 2,7153 | 2,77 | 2,6168 | 2,6879 |
| 03.03.2025 | 2,6879 | 2,7208 | 2,5894 | 2,5949 |
| 04.03.2025 | 2,5949 | 2,5949 | 2,5346 | 2,5675 |
| 05.03.2025 | 2,573 | 2,7372 | 2,573 | 2,7043 |
| 06.03.2025 | 2,7043 | 2,7317 | 2,6222 | 2,677 |
| 09.03.2025 | 2,9397 | 2,9397 | 2,8138 | 2,9397 |
| 10.03.2025 | 3,0821 | 3,2299 | 2,9616 | 3,2299 |
| 11.03.2025 | 3,3941 | 3,5529 | 3,3394 | 3,5529 |
| 12.03.2025 | 3,9032 | 3,9032 | 3,7609 | 3,9032 |
| 13.03.2025 | 4,1496 | 4,2919 | 3,9525 | 4,2919 |
| 16.03.2025 | 4,4343 | 4,7189 | 4,385 | 4,7189 |
| 17.03.2025 | 5,1788 | 5,1897 | 4,9269 | 5,1897 |
| 18.03.2025 | 5,1952 | 5,7043 | 4,6751 | 5,4032 |
| 19.03.2025 | 5,3977 | 5,6824 | 4,8667 | 5,0748 |
| 20.03.2025 | 5,0364 | 5,0474 | 4,5711 | 4,5711 |
| 23.03.2025 | 4,2755 | 4,5437 | 4,1167 | 4,1167 |
| 24.03.2025 | 4,1167 | 4,1167 | 3,7773 | 3,8868 |
| 25.03.2025 | 3,7664 | 3,9142 | 3,6186 | 3,6569 |
| 26.03.2025 | 3,75 | 4,0182 | 3,6843 | 4,0182 |
| 27.03.2025 | 4,374 | 4,4178 | 4,1605 | 4,4178 |
| 01.04.2025 | 4,4178 | 4,8558 | 4,3467 | 4,8558 |
| 02.04.2025 | 5,02 | 5,3375 | 5,02 | 5,3375 |
| 03.04.2025 | 5,7372 | 5,8685 | 5,4525 | 5,8685 |
| 06.04.2025 | 5,9561 | 6,4543 | 5,9397 | 6,4543 |
| 07.04.2025 | 6,7061 | 7,0948 | 6,7061 | 7,0948 |
| 08.04.2025 | 7,4123 | 7,801 | 6,3886 | 6,3886 |
| 09.04.2025 | 6,0218 | 6,9634 | 5,7591 | 6,2955 |
| 10.04.2025 | 6,2846 | 6,4324 | 5,7755 | 5,7755 |
| 13.04.2025 | 5,9726 | 6,3503 | 5,874 | 6,3503 |
| 14.04.2025 | 6,6787 | 6,9853 | 6,6514 | 6,9853 |
| 15.04.2025 | 7,1112 | 7,6368 | 6,4379 | 7,3904 |
| 16.04.2025 | 7,1276 | 7,3685 | 6,843 | 7,0236 |
| 17.04.2025 | 6,8977 | 6,8977 | 6,3448 | 6,5145 |
| 20.04.2025 | 6,2901 | 6,4652 | 5,978 | 6,093 |
| 21.04.2025 | 6,0218 | 6,7006 | 5,7207 | 6,7006 |
| 23.04.2025 | 6,9579 | 7,2262 | 6,2955 | 6,7937 |
| 24.04.2025 | 6,4817 | 6,7882 | 6,3065 | 6,4762 |
| 27.04.2025 | 6,4707 | 6,4707 | 6,082 | 6,1258 |
| 28.04.2025 | 6,0382 | 6,4215 | 5,9342 | 6,0437 |
| 29.04.2025 | 6,0218 | 6,0218 | 5,7262 | 5,7645 |
| 01.05.2025 | 5,77 | 5,9671 | 5,5346 | 5,6934 |
| 04.05.2025 | 5,7645 | 5,8466 | 5,3156 | 5,5127 |
| 05.05.2025 | 5,4361 | 5,5839 | 5,3047 | 5,4634 |
| 06.05.2025 | 5,4196 | 5,4196 | 5,0748 | 5,124 |
| 07.05.2025 | 5,0912 | 5,6331 | 4,9817 | 5,6331 |
| 08.05.2025 | 5,6934 | 5,9561 | 5,2061 | 5,5948 |
| 11.05.2025 | 5,4087 | 5,4744 | 5,2554 | 5,3594 |
| 12.05.2025 | 5,2007 | 5,2007 | 4,9817 | 5,0583 |
| 13.05.2025 | 5,0036 | 5,2992 | 4,9543 | 5,1733 |
| 14.05.2025 | 5,1076 | 5,3813 | 4,9817 | 5,2883 |
| 15.05.2025 | 5,0364 | 5,2828 | 5,0364 | 5,0474 |
| 19.05.2025 | 5,0474 | 5,3923 | 5,0419 | 5,1021 |
| 20.05.2025 | 5,1021 | 5,2171 | 4,8558 | 4,8722 |
| 21.05.2025 | 4,8777 | 4,9817 | 4,6587 | 4,7627 |
| 22.05.2025 | 4,7846 | 4,8065 | 4,5437 | 4,5985 |
| 25.05.2025 | 4,6149 | 4,6751 | 4,4671 | 4,5328 |
| 26.05.2025 | 4,5766 | 4,9817 | 4,5383 | 4,9817 |
| 27.05.2025 | 5,1842 | 5,4799 | 5,1459 | 5,4799 |
| 28.05.2025 | 5,7098 | 6,0273 | 4,9324 | 4,9324 |
| 29.05.2025 | 4,8722 | 4,8941 | 4,5328 | 4,5985 |
| 01.06.2025 | 4,6587 | 5,0583 | 4,6478 | 5,0583 |
| 02.06.2025 | 5,2226 | 5,562 | 5,1842 | 5,562 |
| 03.06.2025 | 5,7317 | 5,9616 | 5,1076 | 5,4087 |
| 04.06.2025 | 5,447 | 5,6386 | 5,2554 | 5,2609 |
| 09.06.2025 | 5,2664 | 5,6331 | 5,2171 | 5,2992 |
| 10.06.2025 | 5,2937 | 5,3211 | 5,1185 | 5,1404 |
| 11.06.2025 | 5,1185 | 5,1185 | 4,9105 | 4,9872 |
| 12.06.2025 | 4,6861 | 4,8667 | 4,6423 | 4,7901 |
| 15.06.2025 | 4,7353 | 4,9981 | 4,708 | 4,801 |
| 16.06.2025 | 4,801 | 4,9653 | 4,7408 | 4,801 |
| 17.06.2025 | 4,8284 | 5,2007 | 4,7353 | 4,9269 |
| 18.06.2025 | 4,9215 | 4,9215 | 4,7244 | 4,7353 |
| 19.06.2025 | 4,7518 | 4,8229 | 4,6478 | 4,6696 |
| 22.06.2025 | 4,6696 | 4,6696 | 4,4397 | 4,4726 |
| 23.06.2025 | 4,5711 | 4,916 | 4,5711 | 4,6751 |
| 24.06.2025 | 4,7518 | 4,9598 | 4,6423 | 4,7956 |
| 25.06.2025 | 4,7956 | 4,8886 | 4,6806 | 4,6806 |
| 26.06.2025 | 4,7627 | 5,0583 | 4,5273 | 4,6587 |
| 29.06.2025 | 4,6587 | 4,7682 | 4,6423 | 4,6751 |
| 30.06.2025 | 4,7408 | 4,7572 | 4,6423 | 4,6751 |
| 01.07.2025 | 4,6861 | 4,6915 | 4,5875 | 4,604 |
| 02.07.2025 | 4,604 | 4,6313 | 4,5218 | 4,5821 |
| 03.07.2025 | 4,5875 | 4,7244 | 4,5109 | 4,5492 |
| 06.07.2025 | 4,5328 | 4,5383 | 4,4343 | 4,4616 |
| 07.07.2025 | 4,4671 | 4,8448 | 4,4671 | 4,5437 |
| 08.07.2025 | 4,5547 | 4,604 | 4,5109 | 4,5273 |
| 09.07.2025 | 4,5547 | 4,5656 | 4,4397 | 4,4835 |
| 10.07.2025 | 4,4945 | 4,5109 | 4,4014 | 4,4397 |
| 13.07.2025 | 4,4397 | 4,5711 | 4,4178 | 4,4397 |
| 15.07.2025 | 4,4397 | 4,7572 | 4,4343 | 4,5218 |
| 16.07.2025 | 4,5711 | 4,6478 | 4,489 | 4,604 |
| 17.07.2025 | 4,6204 | 4,6204 | 4,5054 | 4,5218 |
| 20.07.2025 | 4,5383 | 4,5875 | 4,5273 | 4,5547 |
| 21.07.2025 | 4,5547 | 4,8886 | 4,5492 | 4,6532 |
| 22.07.2025 | 4,6532 | 4,6806 | 4,5328 | 4,5656 |
| 23.07.2025 | 4,5656 | 4,5821 | 4,5164 | 4,5328 |
| 24.07.2025 | 4,5437 | 4,6478 | 4,5054 | 4,5711 |
| 27.07.2025 | 4,7353 | 4,8722 | 4,6368 | 4,8448 |
| 28.07.2025 | 4,8558 | 4,9488 | 4,6806 | 4,6806 |
| 29.07.2025 | 4,6861 | 4,7518 | 4,5875 | 4,6478 |
| 30.07.2025 | 4,7189 | 5,1076 | 4,6478 | 5,1076 |
| 31.07.2025 | 5,2061 | 5,332 | 4,8722 | 5,0255 |
| 03.08.2025 | 5,0638 | 5,1404 | 4,8777 | 4,9872 |
| 04.08.2025 | 4,9872 | 5,3485 | 4,9653 | 5,1623 |
| 05.08.2025 | 5,1623 | 5,6769 | 5,1295 | 5,6769 |
| 06.08.2025 | 5,6769 | 5,7591 | 5,4251 | 5,4853 |
| 07.08.2025 | 5,4744 | 5,5893 | 5,2116 | 5,2554 |
| 10.08.2025 | 5,3704 | 5,4306 | 5,2061 | 5,2116 |
| 11.08.2025 | 5,2116 | 5,3485 | 5,0529 | 5,3047 |
| 12.08.2025 | 5,332 | 5,332 | 5,0693 | 5,0748 |
| 13.08.2025 | 5,0638 | 5,458 | 4,9926 | 5,0967 |
| 14.08.2025 | 5,6058 | 5,6058 | 5,3539 | 5,6058 |
| 17.08.2025 | 5,6058 | 6,1642 | 5,562 | 6,1642 |
| 18.08.2025 | 6,3503 | 6,5364 | 5,551 | 5,551 |
| 19.08.2025 | 5,2554 | 6,0437 | 5,1514 | 5,77 |
| 20.08.2025 | 5,69 | 6,34 | 5,6 | 5,84 |
| 21.08.2025 | 5,84 | 5,86 | 5,5 | 5,58 |
| 24.08.2025 | 5,58 | 5,71 | 5,46 | 5,49 |
| 25.08.2025 | 5,49 | 5,54 | 5,22 | 5,22 |
| 26.08.2025 | 5,24 | 5,64 | 5,24 | 5,44 |
| 27.08.2025 | 5,44 | 5,57 | 5,28 | 5,31 |
| 28.08.2025 | 5,33 | 5,39 | 5,07 | 5,11 |
| 31.08.2025 | 5,12 | 5,3 | 4,91 | 5,16 |
| 01.09.2025 | 5,2 | 5,2 | 4,91 | 5 |
| 02.09.2025 | 5,03 | 5,34 | 4,96 | 5,11 |
| 03.09.2025 | 5,11 | 5,18 | 5,03 | 5,07 |
| 04.09.2025 | 5,13 | 5,36 | 5,01 | 5,1 |
| 07.09.2025 | 5 | 5,23 | 4,91 | 4,94 |
| 08.09.2025 | 5,03 | 5,03 | 4,84 | 4,86 |
| 09.09.2025 | 4,89 | 4,91 | 4,69 | 4,73 |
| 10.09.2025 | 4,73 | 4,9 | 4,52 | 4,53 |
| 11.09.2025 | 4,59 | 4,6 | 4,4 | 4,46 |
| 14.09.2025 | 4,52 | 4,75 | 4,46 | 4,71 |
| 15.09.2025 | 4,78 | 4,88 | 4,71 | 4,87 |
| 16.09.2025 | 4,87 | 4,87 | 4,77 | 4,82 |
| 17.09.2025 | 4,85 | 4,96 | 4,78 | 4,78 |
| 18.09.2025 | 4,8 | 5,04 | 4,77 | 4,84 |
| 21.09.2025 | 4,87 | 4,98 | 4,84 | 4,87 |
| 22.09.2025 | 4,84 | 4,84 | 4,7 | 4,72 |
| 23.09.2025 | 4,75 | 4,75 | 4,62 | 4,67 |
| 24.09.2025 | 4,67 | 4,69 | 4,53 | 4,55 |
| 25.09.2025 | 4,56 | 4,91 | 4,54 | 4,74 |
| 28.09.2025 | 4,74 | 4,75 | 4,54 | 4,55 |
| 29.09.2025 | 4,55 | 4,58 | 4,45 | 4,52 |
| 30.09.2025 | 4,63 | 4,75 | 4,55 | 4,59 |
| 01.10.2025 | 4,62 | 4,64 | 4,48 | 4,51 |
| 02.10.2025 | 4,52 | 4,76 | 4,3 | 4,59 |
| 05.10.2025 | 4,72 | 4,72 | 4,51 | 4,53 |
| 06.10.2025 | 4,53 | 4,55 | 4,47 | 4,5 |
| 07.10.2025 | 4,5 | 4,52 | 4,43 | 4,43 |
| 08.10.2025 | 4,47 | 4,48 | 4,33 | 4,34 |
| 09.10.2025 | 4,34 | 4,38 | 4,3 | 4,34 |
| 12.10.2025 | 4,29 | 4,3 | 4,21 | 4,23 |
| 13.10.2025 | 4,23 | 4,31 | 4,12 | 4,12 |
| 14.10.2025 | 4,13 | 4,38 | 4,13 | 4,18 |
| 15.10.2025 | 4,2 | 4,23 | 4,13 | 4,14 |
| 16.10.2025 | 4,14 | 4,25 | 3,99 | 4,17 |
| 19.10.2025 | 4,18 | 4,46 | 4,13 | 4,38 |
| 20.10.2025 | 4,4 | 4,43 | 4,29 | 4,29 |
| 21.10.2025 | 4,28 | 4,44 | 4,18 | 4,22 |
| 22.10.2025 | 4,23 | 4,32 | 4,21 | 4,22 |
| 23.10.2025 | 4,23 | 4,32 | 4,22 | 4,31 |
| 26.10.2025 | 4,31 | 4,35 | 4,24 | 4,25 |
| 27.10.2025 | 4,27 | 4,31 | 4,23 | 4,25 |
| 29.10.2025 | 4,24 | 4,53 | 4,24 | 4,48 |
| 30.10.2025 | 4,53 | 4,7 | 4,48 | 4,58 |
| 02.11.2025 | 4,58 | 4,86 | 4,51 | 4,75 |
| 03.11.2025 | 4,76 | 4,84 | 4,55 | 4,66 |
| 04.11.2025 | 4,68 | 4,74 | 4,61 | 4,62 |
| 05.11.2025 | 4,68 | 4,68 | 4,51 | 4,51 |
| 06.11.2025 | 4,51 | 4,54 | 4,39 | 4,39 |
| 09.11.2025 | 4,39 | 4,46 | 4,3 | 4,3 |
| 10.11.2025 | 4,34 | 4,34 | 4,1 | 4,12 |
| 11.11.2025 | 4,16 | 4,22 | 4,05 | 4,08 |
| 12.11.2025 | 4,09 | 4,11 | 4,05 | 4,06 |
| 13.11.2025 | 4,06 | 4,07 | 3,99 | 4,04 |
| 16.11.2025 | 4,06 | 4,17 | 4,06 | 4,12 |
| 17.11.2025 | 4,13 | 4,14 | 4,06 | 4,07 |
| 18.11.2025 | 4,08 | 4,12 | 4,06 | 4,07 |
| 19.11.2025 | 4,08 | 4,13 | 4,03 | 4,06 |
| 20.11.2025 | 4,06 | 4,09 | 4 | 4,05 |
| 23.11.2025 | 4,05 | 4,09 | 4 | 4,02 |
| 24.11.2025 | 4,02 | 4,05 | 3,89 | 3,92 |
| 25.11.2025 | 3,91 | 3,92 | 3,83 | 3,83 |
| 26.11.2025 | 3,84 | 3,89 | 3,8 | 3,8 |
| 27.11.2025 | 3,81 | 3,87 | 3,71 | 3,75 |
| 30.11.2025 | 3,76 | 3,86 | 3,75 | 3,83 |
| 01.12.2025 | 3,85 | 3,89 | 3,82 | 3,84 |
| 02.12.2025 | 3,84 | 3,88 | 3,79 | 3,79 |
| 03.12.2025 | 3,79 | 3,85 | 3,72 | 3,75 |
| 04.12.2025 | 3,75 | 3,76 | 3,67 | 3,7 |
| 07.12.2025 | 3,71 | 3,76 | 3,68 | 3,71 |
| 08.12.2025 | 3,72 | 3,77 | 3,69 | 3,74 |
| 09.12.2025 | 3,75 | 4,11 | 3,74 | 4,11 |
| 10.12.2025 | 4,25 | 4,52 | 4,24 | 4,52 |
| 11.12.2025 | 4,73 | 4,82 | 4,07 | 4,07 |
| 14.12.2025 | 4,07 | 4,29 | 3,9 | 3,96 |
| 15.12.2025 | 4 | 4,29 | 3,89 | 4,01 |
| 16.12.2025 | 4,01 | 4,19 | 3,98 | 3,99 |
| 17.12.2025 | 4,01 | 4,12 | 3,9 | 3,92 |
| 18.12.2025 | 3,91 | 4,07 | 3,88 | 3,95 |
| 21.12.2025 | 3,98 | 3,99 | 3,85 | 3,88 |
| 22.12.2025 | 3,88 | 3,89 | 3,83 | 3,85 |
| 23.12.2025 | 3,84 | 3,94 | 3,83 | 3,86 |
| 24.12.2025 | 3,87 | 4,17 | 3,86 | 3,9 |
| 25.12.2025 | 3,94 | 3,94 | 3,8 | 3,8 |
| 28.12.2025 | 3,8 | 3,87 | 3,7 | 3,7 |
| 29.12.2025 | 3,7 | 4,07 | 3,7 | 3,77 |
| 30.12.2025 | 3,75 | 3,79 | 3,74 | 3,74 |