ETYAT
EURO TREND YATIRIM ORTAKLIĞI A.Ş.
18:10:01
13.65 ₺
+1.150 (%+9.20)
Önceki Kapanış: 12.5·
Volatilite: 8.560
Düşük₺12.6
Yüksek₺13.67
Piyasa Verileri
Spot Piyasa
A:13.64
S:13.65
Önceki haftaya göre (WoW)
+3.64%
Önceki aya göre (MoM)
+33.82%
Yılbaşından bugüne (YTD)
+84.96%
Önceki yıla göre (YoY)
+213.07%
ETYAT: EURO TREND YATIRIM ORTAKLIĞI A.Ş. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5,2636
KAPANIŞ 5,2906
En Düşük
DÜŞÜK 2,9
En Yüksek
YÜKSEK 9,98
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2025 | 4,0833 | 4,17 | 4,0067 | 4,0567 |
| 02.01.2025 | 4,0433 | 4,12 | 3,9767 | 4,0267 |
| 05.01.2025 | 4,0667 | 4,0667 | 3,9567 | 3,9567 |
| 06.01.2025 | 3,9867 | 4,0433 | 3,9167 | 3,9833 |
| 07.01.2025 | 3,9633 | 4,0167 | 3,9167 | 3,9767 |
| 08.01.2025 | 3,9633 | 4,06 | 3,89 | 3,9767 |
| 09.01.2025 | 3,9633 | 3,9967 | 3,8867 | 3,9333 |
| 12.01.2025 | 3,93 | 3,9633 | 3,8067 | 3,8233 |
| 13.01.2025 | 3,8267 | 3,8833 | 3,7667 | 3,7933 |
| 14.01.2025 | 3,79 | 3,79 | 3,7033 | 3,7633 |
| 15.01.2025 | 3,7467 | 3,8233 | 3,7233 | 3,8 |
| 16.01.2025 | 3,7967 | 3,8467 | 3,6833 | 3,7667 |
| 19.01.2025 | 3,7667 | 3,8333 | 3,6867 | 3,81 |
| 20.01.2025 | 3,8 | 3,9567 | 3,78 | 3,8333 |
| 21.01.2025 | 3,8333 | 3,9 | 3,72 | 3,8667 |
| 22.01.2025 | 3,8333 | 3,8867 | 3,8167 | 3,8533 |
| 23.01.2025 | 3,84 | 3,8567 | 3,7533 | 3,7733 |
| 26.01.2025 | 3,77 | 3,7967 | 3,69 | 3,69 |
| 27.01.2025 | 3,69 | 3,7667 | 3,6667 | 3,6667 |
| 28.01.2025 | 3,6667 | 3,7133 | 3,6267 | 3,6333 |
| 29.01.2025 | 3,7067 | 3,73 | 3,5467 | 3,6333 |
| 30.01.2025 | 3,6333 | 3,68 | 3,5867 | 3,64 |
| 02.02.2025 | 3,6333 | 3,6333 | 3,5033 | 3,56 |
| 03.02.2025 | 3,62 | 3,62 | 3,5 | 3,5567 |
| 04.02.2025 | 3,5567 | 3,5567 | 3,4333 | 3,4633 |
| 05.02.2025 | 3,4733 | 3,5467 | 3,45 | 3,4633 |
| 06.02.2025 | 3,46 | 3,5067 | 3,4167 | 3,49 |
| 09.02.2025 | 3,5 | 3,5033 | 3,3267 | 3,43 |
| 10.02.2025 | 3,4133 | 3,4333 | 3,2933 | 3,36 |
| 11.02.2025 | 3,3567 | 3,3667 | 3,3 | 3,33 |
| 12.02.2025 | 3,3133 | 3,4133 | 3,2433 | 3,3 |
| 13.02.2025 | 3,3 | 3,35 | 3,2333 | 3,2667 |
| 16.02.2025 | 3,2667 | 3,3733 | 3,2333 | 3,2967 |
| 17.02.2025 | 3,3433 | 3,3433 | 3,23 | 3,23 |
| 18.02.2025 | 3,2633 | 3,3067 | 3,2 | 3,2 |
| 19.02.2025 | 3,2 | 3,3333 | 3,2 | 3,2267 |
| 20.02.2025 | 3,2 | 3,2667 | 3,1 | 3,16 |
| 23.02.2025 | 3,19 | 3,2333 | 3,16 | 3,2033 |
| 24.02.2025 | 3,2033 | 3,21 | 3,1233 | 3,1233 |
| 25.02.2025 | 3,1233 | 3,1533 | 3,0567 | 3,0733 |
| 26.02.2025 | 3,0967 | 3,1767 | 3,01 | 3,1267 |
| 27.02.2025 | 3,0967 | 3,1433 | 3,0367 | 3,05 |
| 02.03.2025 | 3,05 | 3,05 | 2,9 | 2,9667 |
| 03.03.2025 | 3,05 | 3,05 | 2,9133 | 2,9667 |
| 04.03.2025 | 2,9667 | 3,0233 | 2,9167 | 2,9433 |
| 05.03.2025 | 2,9433 | 3,0767 | 2,9433 | 3 |
| 06.03.2025 | 3,0567 | 3,1333 | 3,0033 | 3,1333 |
| 09.03.2025 | 3,0333 | 3,3433 | 3,0333 | 3,3433 |
| 10.03.2025 | 3,3133 | 3,6767 | 3,1967 | 3,6767 |
| 11.03.2025 | 3,6767 | 4 | 3,6233 | 3,8 |
| 12.03.2025 | 3,6333 | 3,8 | 3,5233 | 3,69 |
| 13.03.2025 | 3,5867 | 3,7167 | 3,5333 | 3,5667 |
| 16.03.2025 | 3,5667 | 3,9167 | 3,46 | 3,7867 |
| 17.03.2025 | 3,7867 | 3,9167 | 3,7167 | 3,82 |
| 18.03.2025 | 3,6333 | 3,7 | 3,44 | 3,44 |
| 19.03.2025 | 3,43 | 3,6133 | 3,3833 | 3,4667 |
| 20.03.2025 | 3,4667 | 3,4667 | 3,1333 | 3,2167 |
| 23.03.2025 | 3,2133 | 3,3267 | 3,11 | 3,2633 |
| 24.03.2025 | 3,25 | 3,3667 | 3,23 | 3,3167 |
| 25.03.2025 | 3,28 | 3,4167 | 3,24 | 3,2867 |
| 26.03.2025 | 3,2367 | 3,4433 | 3,2367 | 3,4133 |
| 27.03.2025 | 3,4133 | 3,44 | 3,27 | 3,3967 |
| 01.04.2025 | 3,3667 | 3,3767 | 3,3033 | 3,3567 |
| 02.04.2025 | 3,3067 | 3,5333 | 3,2867 | 3,4967 |
| 03.04.2025 | 3,44 | 3,4933 | 3,38 | 3,3833 |
| 06.04.2025 | 3,34 | 3,4 | 3,2333 | 3,3467 |
| 07.04.2025 | 3,3867 | 3,45 | 3,3167 | 3,4267 |
| 08.04.2025 | 3,3967 | 3,5633 | 3,3333 | 3,3767 |
| 09.04.2025 | 3,4333 | 3,4367 | 3,3667 | 3,38 |
| 10.04.2025 | 3,38 | 3,3967 | 3,3 | 3,33 |
| 13.04.2025 | 3,33 | 3,3667 | 3,2733 | 3,3 |
| 14.04.2025 | 3,3433 | 3,3567 | 3,24 | 3,2833 |
| 15.04.2025 | 3,2833 | 3,3067 | 3,2033 | 3,26 |
| 16.04.2025 | 3,26 | 3,3667 | 3,2133 | 3,26 |
| 17.04.2025 | 3,2 | 3,2667 | 3,1633 | 3,1833 |
| 20.04.2025 | 3,2 | 3,2533 | 3,13 | 3,1767 |
| 21.04.2025 | 3,24 | 3,24 | 2,9633 | 3,11 |
| 23.04.2025 | 3,0667 | 3,1333 | 3,0433 | 3,0967 |
| 24.04.2025 | 3,1 | 3,16 | 3,07 | 3,1233 |
| 27.04.2025 | 3,1333 | 3,2567 | 3,1233 | 3,14 |
| 28.04.2025 | 3,1967 | 3,2 | 3,12 | 3,18 |
| 29.04.2025 | 3,1167 | 3,2267 | 3,09 | 3,09 |
| 01.05.2025 | 3,1033 | 3,15 | 3,0467 | 3,1233 |
| 04.05.2025 | 3,1233 | 3,1433 | 3,05 | 3,1167 |
| 05.05.2025 | 3,1167 | 3,4267 | 3,1167 | 3,4267 |
| 06.05.2025 | 3,4633 | 3,7 | 3,3033 | 3,3267 |
| 07.05.2025 | 3,3 | 3,44 | 3,1367 | 3,38 |
| 08.05.2025 | 3,3167 | 3,3733 | 3,2367 | 3,32 |
| 11.05.2025 | 3,26 | 3,3967 | 3,26 | 3,3333 |
| 12.05.2025 | 3,3333 | 3,36 | 3,2367 | 3,3 |
| 13.05.2025 | 3,3 | 3,3267 | 3,14 | 3,25 |
| 14.05.2025 | 3,23 | 3,3067 | 3,2233 | 3,2467 |
| 15.05.2025 | 3,2467 | 3,3 | 3,2333 | 3,2933 |
| 19.05.2025 | 3,2933 | 3,3233 | 3,26 | 3,27 |
| 20.05.2025 | 3,27 | 3,3133 | 3,23 | 3,29 |
| 21.05.2025 | 3,29 | 3,4133 | 3,25 | 3,3167 |
| 22.05.2025 | 3,3633 | 3,4933 | 3,2 | 3,4433 |
| 25.05.2025 | 3,41 | 3,7867 | 3,4067 | 3,7867 |
| 26.05.2025 | 3,9767 | 4,1633 | 3,9167 | 4,1633 |
| 27.05.2025 | 4,5767 | 4,5767 | 4,1633 | 4,35 |
| 28.05.2025 | 4,1267 | 4,55 | 3,9333 | 4,15 |
| 29.05.2025 | 3,9833 | 4,3433 | 3,9833 | 4,2933 |
| 01.06.2025 | 4,3333 | 4,5967 | 4,3333 | 4,49 |
| 02.06.2025 | 4,6667 | 4,8267 | 4,52 | 4,8167 |
| 03.06.2025 | 5,0167 | 5,03 | 4,7467 | 4,8267 |
| 04.06.2025 | 4,5333 | 5,0167 | 4,47 | 4,9767 |
| 09.06.2025 | 4,71 | 5,12 | 4,5333 | 4,55 |
| 10.06.2025 | 4,4433 | 4,7967 | 4,2433 | 4,6333 |
| 11.06.2025 | 4,6833 | 4,7333 | 4,4033 | 4,7133 |
| 12.06.2025 | 4,5433 | 4,6667 | 4,3167 | 4,6667 |
| 15.06.2025 | 4,6567 | 4,7333 | 4,5167 | 4,65 |
| 16.06.2025 | 4,7033 | 4,7033 | 4,4667 | 4,5167 |
| 17.06.2025 | 4,4 | 4,5833 | 4,2433 | 4,36 |
| 18.06.2025 | 4,3767 | 4,5367 | 4,2667 | 4,3 |
| 19.06.2025 | 4,24 | 4,3867 | 4,17 | 4,2833 |
| 22.06.2025 | 4,2667 | 4,3667 | 4,2 | 4,2333 |
| 23.06.2025 | 4,3333 | 4,3667 | 4,2 | 4,2967 |
| 24.06.2025 | 4,29 | 4,33 | 4,1833 | 4,25 |
| 25.06.2025 | 4,25 | 4,3167 | 4,1667 | 4,2367 |
| 26.06.2025 | 4,2367 | 4,2367 | 4 | 4 |
| 29.06.2025 | 4,1667 | 4,35 | 3,98 | 4,3 |
| 30.06.2025 | 4,2867 | 4,46 | 4,2333 | 4,3633 |
| 01.07.2025 | 4,3933 | 4,5333 | 4,3533 | 4,5333 |
| 02.07.2025 | 4,6433 | 4,9833 | 4,64 | 4,8 |
| 03.07.2025 | 4,8167 | 4,9333 | 4,4467 | 4,5333 |
| 06.07.2025 | 4,5333 | 4,5333 | 4,2333 | 4,26 |
| 07.07.2025 | 4,2 | 4,3367 | 4,05 | 4,2 |
| 08.07.2025 | 3,89 | 4,62 | 3,8 | 4,62 |
| 09.07.2025 | 5,08 | 5,08 | 4,4033 | 4,8633 |
| 10.07.2025 | 4,8667 | 4,9233 | 4,6267 | 4,9 |
| 13.07.2025 | 4,9 | 5,3333 | 4,9 | 5,2033 |
| 15.07.2025 | 5,33 | 5,6233 | 5,2033 | 5,5167 |
| 16.07.2025 | 5,55 | 5,7 | 5,4367 | 5,6133 |
| 17.07.2025 | 5,6467 | 5,6467 | 5,28 | 5,3333 |
| 20.07.2025 | 5,4867 | 5,4867 | 5,1767 | 5,2533 |
| 21.07.2025 | 5,3467 | 5,4333 | 5,2667 | 5,3 |
| 22.07.2025 | 5,2333 | 5,2867 | 5,0833 | 5,1 |
| 23.07.2025 | 5,1 | 5,1 | 4,6667 | 4,7533 |
| 24.07.2025 | 4,86 | 5,2233 | 4,8 | 5,2233 |
| 27.07.2025 | 5,2233 | 5,3433 | 4,9667 | 5,33 |
| 28.07.2025 | 5,35 | 5,4333 | 5,1333 | 5,3867 |
| 29.07.2025 | 5,3867 | 5,3933 | 5,0667 | 5,2633 |
| 30.07.2025 | 5,26 | 5,26 | 5 | 5,23 |
| 31.07.2025 | 5,23 | 5,23 | 5 | 5,1267 |
| 03.08.2025 | 5,1333 | 5,2667 | 4,9 | 4,9933 |
| 04.08.2025 | 4,9833 | 5,09 | 4,8533 | 4,9067 |
| 05.08.2025 | 4,6667 | 4,9 | 4,47 | 4,72 |
| 06.08.2025 | 4,6667 | 4,8333 | 4,6333 | 4,8167 |
| 07.08.2025 | 4,9 | 5,2967 | 4,8333 | 5,2967 |
| 10.08.2025 | 5,2633 | 5,6467 | 5,24 | 5,57 |
| 11.08.2025 | 5,57 | 5,57 | 5,1133 | 5,27 |
| 12.08.2025 | 5,27 | 5,3933 | 5,0167 | 5,3867 |
| 13.08.2025 | 5,3967 | 5,44 | 5,13 | 5,1467 |
| 14.08.2025 | 5,31 | 5,4967 | 5,0333 | 5,4 |
| 17.08.2025 | 5,3967 | 5,5333 | 5,1667 | 5,5333 |
| 18.08.2025 | 5,5167 | 5,5333 | 5,2433 | 5,39 |
| 19.08.2025 | 5,39 | 5,39 | 5,1667 | 5,3233 |
| 20.08.2025 | 5,3133 | 5,3133 | 4,7933 | 5,1333 |
| 21.08.2025 | 5,1 | 5,2033 | 5,0067 | 5,06 |
| 24.08.2025 | 5,0667 | 5,1467 | 4,8933 | 4,98 |
| 25.08.2025 | 4,98 | 5,3633 | 4,97 | 5,3333 |
| 26.08.2025 | 5,3333 | 5,46 | 5,1833 | 5,2667 |
| 27.08.2025 | 5,3667 | 5,3667 | 5,2 | 5,3633 |
| 28.08.2025 | 5,2333 | 5,3567 | 5,1667 | 5,23 |
| 31.08.2025 | 5,2667 | 5,2967 | 5 | 5,0867 |
| 01.09.2025 | 5,1667 | 5,4167 | 4,9333 | 5,2333 |
| 02.09.2025 | 5,3167 | 5,35 | 5,1533 | 5,32 |
| 03.09.2025 | 5,3367 | 5,4833 | 5,2633 | 5,44 |
| 04.09.2025 | 5,43 | 5,5167 | 5,1667 | 5,4633 |
| 07.09.2025 | 5,4267 | 5,7467 | 5,2033 | 5,5933 |
| 08.09.2025 | 5,5933 | 5,71 | 5,42 | 5,6267 |
| 09.09.2025 | 5,6533 | 5,6667 | 5,2933 | 5,33 |
| 10.09.2025 | 5,3 | 5,3333 | 5,1 | 5,3267 |
| 11.09.2025 | 5,12 | 5,53 | 5,0667 | 5,5033 |
| 14.09.2025 | 5,5033 | 5,6867 | 5,33 | 5,6133 |
| 15.09.2025 | 5,6133 | 5,6133 | 5,44 | 5,51 |
| 16.09.2025 | 5,5433 | 5,6667 | 5,38 | 5,48 |
| 17.09.2025 | 5,4533 | 5,5933 | 5,31 | 5,4 |
| 18.09.2025 | 5,4 | 5,56 | 5,3067 | 5,3067 |
| 21.09.2025 | 5,4433 | 5,4433 | 5,17 | 5,2167 |
| 22.09.2025 | 5,2167 | 5,3433 | 5,19 | 5,2433 |
| 23.09.2025 | 5,2633 | 5,6533 | 5,2267 | 5,5633 |
| 24.09.2025 | 5,7 | 6,1167 | 5,57 | 6,1167 |
| 25.09.2025 | 6,1167 | 6,7267 | 5,8333 | 6,7267 |
| 28.09.2025 | 6,7333 | 7,3933 | 6,6333 | 7,3933 |
| 29.09.2025 | 7,2533 | 8,0133 | 7,2533 | 7,9667 |
| 30.09.2025 | 7,9667 | 8,1467 | 7,1733 | 7,7333 |
| 01.10.2025 | 7,7267 | 8,0067 | 7,6667 | 7,6867 |
| 02.10.2025 | 7,7067 | 7,88 | 7,3267 | 7,8667 |
| 05.10.2025 | 8,2 | 8,22 | 7,7933 | 8,18 |
| 06.10.2025 | 8,1667 | 8,2 | 7,8667 | 8,2 |
| 07.10.2025 | 8,0067 | 8,1533 | 7,9 | 7,94 |
| 08.10.2025 | 7,8333 | 8,7333 | 7,7667 | 8,04 |
| 09.10.2025 | 8,0467 | 8,4933 | 8,0467 | 8,2333 |
| 12.10.2025 | 8,2267 | 8,2267 | 7,9333 | 8,04 |
| 13.10.2025 | 8,04 | 8,2067 | 7,6533 | 8,1667 |
| 14.10.2025 | 8,0333 | 8,5 | 8,0333 | 8,4933 |
| 15.10.2025 | 8,4933 | 8,8267 | 8,3533 | 8,6733 |
| 16.10.2025 | 8,6467 | 8,72 | 8,2467 | 8,6533 |
| 19.10.2025 | 8,6533 | 8,96 | 8,32 | 8,9467 |
| 20.10.2025 | 8,9467 | 9,1467 | 8,5 | 9,1467 |
| 21.10.2025 | 9,1467 | 9,1467 | 8,66 | 9,0067 |
| 22.10.2025 | 8,9933 | 8,9933 | 8,5467 | 8,9933 |
| 23.10.2025 | 8,8867 | 9,1267 | 8,5933 | 9,1267 |
| 26.10.2025 | 8,6733 | 9,1267 | 8,3333 | 9,1267 |
| 27.10.2025 | 9 | 9,12 | 8,8133 | 9,1133 |
| 29.10.2025 | 9,0933 | 9,0933 | 8,6667 | 9,0933 |
| 30.10.2025 | 9 | 9 | 8,58 | 8,9467 |
| 02.11.2025 | 8,7933 | 8,7933 | 8,0533 | 8,5533 |
| 03.11.2025 | 8,4667 | 8,6133 | 8,1 | 8,3333 |
| 04.11.2025 | 8,1667 | 8,6 | 7,7 | 8,58 |
| 05.11.2025 | 8,3333 | 8,58 | 8,0933 | 8,3133 |
| 06.11.2025 | 8,2667 | 8,3333 | 7,5733 | 8,3333 |
| 09.11.2025 | 8,04 | 8,4933 | 7,9 | 8,4933 |
| 10.11.2025 | 8,1333 | 8,3 | 8,04 | 8,1467 |
| 11.11.2025 | 8,1467 | 8,4067 | 8 | 8,4067 |
| 12.11.2025 | 8,4333 | 9,2333 | 8,1667 | 9,2333 |
| 13.11.2025 | 9,24 | 9,7933 | 9,2333 | 9,72 |
| 16.11.2025 | 9,72 | 9,98 | 9 | 9,6667 |
| 17.11.2025 | 9,6533 | 9,6533 | 8,7867 | 9,0667 |
| 18.11.2025 | 8,6667 | 8,9267 | 8,3067 | 8,4933 |
| 19.11.2025 | 8,48 | 9,3 | 8,3267 | 9,0467 |
| 20.11.2025 | 8,9867 | 9,3667 | 8,6733 | 9,3 |
| 23.11.2025 | 9,2933 | 9,3333 | 8,5 | 8,6467 |
| 24.11.2025 | 8,6467 | 8,9733 | 7,7867 | 8,7333 |
| 25.11.2025 | 8,5133 | 8,7067 | 8,32 | 8,3333 |
| 26.11.2025 | 8,3333 | 8,3333 | 7,9733 | 8,0667 |
| 27.11.2025 | 8,2333 | 8,6667 | 7,26 | 8,5133 |
| 30.11.2025 | 8,4 | 8,4333 | 8,0467 | 8,4267 |
| 01.12.2025 | 8,6667 | 8,6667 | 8,0333 | 8,1467 |
| 02.12.2025 | 7,9133 | 8,2933 | 7,8333 | 7,92 |
| 03.12.2025 | 7,84 | 8 | 7,26 | 7,28 |
| 04.12.2025 | 7,0933 | 7,6667 | 6,8333 | 7,6333 |
| 07.12.2025 | 7,5867 | 8,2333 | 7,5 | 8,2333 |
| 08.12.2025 | 8,2333 | 8,9 | 8,0067 | 8,8267 |
| 09.12.2025 | 8,5933 | 9,04 | 8,5533 | 8,8267 |
| 10.12.2025 | 8,6 | 8,9 | 8,3267 | 8,8333 |
| 11.12.2025 | 9 | 9 | 8,3333 | 8,4067 |
| 14.12.2025 | 8,2933 | 8,3333 | 7,8333 | 7,8333 |
| 15.12.2025 | 7,8 | 8,0867 | 7,5 | 7,9467 |
| 16.12.2025 | 8,0267 | 8,16 | 7,9467 | 8,16 |
| 17.12.2025 | 8,1667 | 8,4933 | 7,9667 | 8,4 |
| 18.12.2025 | 8,4067 | 9,0733 | 8,1867 | 8,5933 |
| 21.12.2025 | 8,8333 | 8,8333 | 7,9067 | 8,4067 |
| 22.12.2025 | 8,2333 | 8,4 | 7,8467 | 7,8467 |
| 23.12.2025 | 7,8467 | 8,0733 | 7,54 | 7,7667 |
| 24.12.2025 | 8,1667 | 8,1667 | 7,5133 | 7,9533 |
| 25.12.2025 | 7,5667 | 7,8333 | 7,1933 | 7,2 |
| 28.12.2025 | 7,2 | 7,6267 | 7,12 | 7,2667 |
| 29.12.2025 | 7,1667 | 7,3267 | 6,5967 | 6,7333 |
| 30.12.2025 | 6,8333 | 7,38 | 6,4933 | 7,38 |