ELITE
ELİTE NATUREL ORGANİK GIDA SANAYİ VE TİCARET A.Ş.
15:10:00
36.4 ₺
-0.260 (%-0.71)
Previous Close: 36.66·
Volatility: 2.620
Day Low₺35.82
Day High₺36.78
Market Data
Spot Rate
B:36.06
A:36.4
Week over week (WoW)
-3.75%
Month over month (MoM)
-8.95%
Year to date (YTD)
+28.80%
Year over year (YoY)
+16.26%
ELITE: ELİTE NATUREL ORGANİK GIDA SANAYİ VE TİCARET A.Ş. Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 29.5465
CLOSE 29.5554
Low
LOW 10.5957
High
HIGH 76.4133
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 17.2356 | 17.4313 | 16.6731 | 16.8361 |
| 01/02/2023 | 16.7954 | 17.1215 | 16.51 | 16.7138 |
| 01/03/2023 | 16.7058 | 16.9584 | 16.2246 | 16.7546 |
| 01/04/2023 | 16.7546 | 16.7546 | 15.0833 | 15.0833 |
| 01/05/2023 | 15.0017 | 16.1757 | 14.2516 | 15.9474 |
| 01/08/2023 | 15.9474 | 16.3225 | 15.4094 | 15.4583 |
| 01/09/2023 | 15.4583 | 16.9177 | 15.2708 | 16.0779 |
| 01/10/2023 | 15.8986 | 16.3062 | 15.01 | 15.01 |
| 01/11/2023 | 15.2952 | 15.597 | 13.9173 | 15.3279 |
| 01/12/2023 | 15.3686 | 16.192 | 15.0344 | 16.0209 |
| 01/15/2023 | 16.0617 | 16.5998 | 15.4908 | 16.3062 |
| 01/16/2023 | 16.665 | 16.7873 | 15.8333 | 16.4611 |
| 01/17/2023 | 16.6731 | 17.3416 | 16.2818 | 16.7138 |
| 01/18/2023 | 16.7709 | 18.0591 | 16.7709 | 17.9042 |
| 01/19/2023 | 19.1598 | 19.4044 | 16.7954 | 16.9667 |
| 01/22/2023 | 17.1541 | 17.1948 | 16.0617 | 16.0617 |
| 01/23/2023 | 16.3062 | 16.7138 | 15.7029 | 15.7763 |
| 01/24/2023 | 15.8986 | 16.0617 | 15.1077 | 15.3279 |
| 01/25/2023 | 15.4826 | 15.8415 | 15.1566 | 15.2952 |
| 01/26/2023 | 15.3768 | 15.3849 | 14.4717 | 14.9202 |
| 01/29/2023 | 14.9202 | 15.0424 | 14.4309 | 14.4309 |
| 01/30/2023 | 14.4067 | 14.5288 | 13.9988 | 14.0641 |
| 01/31/2023 | 14.0641 | 14.2679 | 13.3222 | 13.3792 |
| 02/01/2023 | 13.3711 | 14.2679 | 12.7108 | 13.2489 |
| 02/02/2023 | 13.4526 | 13.8359 | 13.0449 | 13.7625 |
| 02/05/2023 | 13.518 | 13.6319 | 12.8492 | 13.0532 |
| 02/06/2023 | 13.2489 | 13.2489 | 11.7486 | 11.9035 |
| 02/14/2023 | 11.9035 | 13.0939 | 11.8872 | 13.0939 |
| 02/15/2023 | 13.5261 | 14.1048 | 12.8003 | 12.8737 |
| 02/16/2023 | 12.8737 | 12.8737 | 12.3111 | 12.6863 |
| 02/19/2023 | 12.6374 | 13.2489 | 12.3356 | 12.8003 |
| 02/20/2023 | 12.6699 | 13.2489 | 12.6128 | 12.8167 |
| 02/21/2023 | 12.841 | 13.0286 | 12.4742 | 12.5965 |
| 02/22/2023 | 12.5965 | 13.8439 | 12.2296 | 13.2895 |
| 02/23/2023 | 13.3385 | 13.6973 | 12.6863 | 12.7922 |
| 02/26/2023 | 12.6374 | 13.1754 | 12.515 | 12.9879 |
| 02/27/2023 | 12.9879 | 13.2734 | 12.882 | 13.1347 |
| 02/28/2023 | 12.9471 | 13.3304 | 12.9471 | 13.1754 |
| 03/01/2023 | 13.1999 | 13.9173 | 13.0858 | 13.9091 |
| 03/02/2023 | 13.8195 | 13.8195 | 12.9635 | 13.0939 |
| 03/05/2023 | 13.1265 | 13.5504 | 13.0858 | 13.4526 |
| 03/06/2023 | 13.575 | 13.8766 | 13.0776 | 13.8684 |
| 03/07/2023 | 13.8684 | 15.0262 | 13.5097 | 14.6267 |
| 03/08/2023 | 14.6592 | 15.4094 | 14.2353 | 14.3494 |
| 03/09/2023 | 14.3006 | 14.3006 | 13.6564 | 13.7951 |
| 03/12/2023 | 13.5341 | 13.9744 | 13.5341 | 13.7706 |
| 03/13/2023 | 13.7297 | 13.9011 | 12.6456 | 12.7596 |
| 03/14/2023 | 12.7596 | 12.833 | 12.034 | 12.148 |
| 03/15/2023 | 12.148 | 12.6128 | 12.14 | 12.3356 |
| 03/16/2023 | 12.4823 | 12.5802 | 11.8627 | 12.2786 |
| 03/19/2023 | 12.3111 | 12.8003 | 11.822 | 12.0015 |
| 03/20/2023 | 11.9769 | 12.0665 | 11.4144 | 11.4714 |
| 03/21/2023 | 11.6997 | 11.6997 | 11.3654 | 11.4551 |
| 03/22/2023 | 11.6346 | 12.1889 | 11.4632 | 11.8139 |
| 03/23/2023 | 11.8302 | 12.14 | 11.659 | 11.9605 |
| 03/26/2023 | 12.1808 | 12.458 | 11.7731 | 11.9362 |
| 03/27/2023 | 11.9362 | 11.985 | 11.4144 | 11.7323 |
| 03/28/2023 | 11.7323 | 11.8627 | 11.2513 | 11.496 |
| 03/29/2023 | 11.5367 | 12.6456 | 11.4144 | 12.6456 |
| 03/30/2023 | 13.2081 | 13.8603 | 11.7893 | 12.0258 |
| 04/02/2023 | 11.985 | 12.3601 | 11.4144 | 12.3438 |
| 04/03/2023 | 12.445 | 13.5798 | 12.2296 | 12.3275 |
| 04/04/2023 | 12.2198 | 12.4938 | 11.8188 | 12.1318 |
| 04/05/2023 | 12.2786 | 13.345 | 12.2688 | 13.345 |
| 04/06/2023 | 14.0397 | 14.6756 | 13.6973 | 14.6756 |
| 04/09/2023 | 15.6442 | 15.6442 | 14.0397 | 14.4211 |
| 04/10/2023 | 14.2842 | 15.4094 | 14.206 | 14.2353 |
| 04/11/2023 | 14.3235 | 14.93 | 14.3235 | 14.4211 |
| 04/12/2023 | 14.568 | 15.8594 | 14.568 | 15.8594 |
| 04/13/2023 | 16.4367 | 17.3857 | 15.2725 | 15.605 |
| 04/16/2023 | 15.8105 | 16.0356 | 14.3821 | 14.3821 |
| 04/17/2023 | 14.3821 | 15.5757 | 13.8929 | 15.0571 |
| 04/18/2023 | 15.0767 | 15.2235 | 14.4604 | 14.5876 |
| 04/19/2023 | 14.5876 | 14.7441 | 14.1863 | 14.3136 |
| 04/23/2023 | 14.3136 | 14.8713 | 14.1473 | 14.4017 |
| 04/24/2023 | 14.4017 | 14.4995 | 13.7168 | 13.7168 |
| 04/25/2023 | 13.7461 | 14.4408 | 13.6973 | 13.8146 |
| 04/26/2023 | 13.8929 | 14.157 | 13.3548 | 13.8047 |
| 04/27/2023 | 13.8146 | 13.9419 | 12.445 | 13.1003 |
| 05/01/2023 | 13.1003 | 13.1689 | 11.8481 | 11.8774 |
| 05/02/2023 | 11.8774 | 12.7188 | 10.9577 | 11.4078 |
| 05/03/2023 | 11.4078 | 12.0242 | 10.8403 | 11.7405 |
| 05/04/2023 | 11.7405 | 11.8089 | 11.1632 | 11.1632 |
| 05/07/2023 | 11.3297 | 11.4078 | 11.0458 | 11.2024 |
| 05/08/2023 | 11.2318 | 11.5447 | 10.8502 | 10.8599 |
| 05/09/2023 | 10.9773 | 11.0067 | 10.5957 | 10.7621 |
| 05/10/2023 | 11.3392 | 11.672 | 10.9577 | 11.1632 |
| 05/11/2023 | 11.3491 | 12.2786 | 10.811 | 11.9362 |
| 05/14/2023 | 11.7893 | 12.572 | 10.8698 | 12.2688 |
| 05/15/2023 | 12.2688 | 12.5232 | 12.0535 | 12.2296 |
| 05/16/2023 | 12.2296 | 13.1003 | 12.1416 | 12.895 |
| 05/17/2023 | 12.8852 | 13.4135 | 12.5232 | 12.7482 |
| 05/21/2023 | 12.7873 | 12.9145 | 12.0634 | 12.1808 |
| 05/22/2023 | 12.1808 | 12.6699 | 11.7893 | 11.9949 |
| 05/23/2023 | 12.034 | 12.2004 | 11.8579 | 11.946 |
| 05/24/2023 | 11.897 | 12.3863 | 11.8286 | 11.8383 |
| 05/25/2023 | 11.897 | 12.4057 | 11.8188 | 12.2296 |
| 05/28/2023 | 12.3764 | 13.1395 | 12.3764 | 13.1199 |
| 05/29/2023 | 13.2668 | 14.4309 | 13.1494 | 14.4309 |
| 05/30/2023 | 14.7441 | 15.6344 | 14.5876 | 14.7832 |
| 05/31/2023 | 14.9202 | 15.5953 | 14.8909 | 14.8909 |
| 06/01/2023 | 15.018 | 15.2138 | 14.7538 | 14.8713 |
| 06/04/2023 | 15.018 | 15.9474 | 14.8909 | 15.7811 |
| 06/05/2023 | 15.8105 | 17.1215 | 15.3115 | 16.9552 |
| 06/06/2023 | 17.4152 | 18.1 | 16.554 | 16.8084 |
| 06/07/2023 | 16.8084 | 17.1704 | 16.2311 | 16.2508 |
| 06/08/2023 | 16.5052 | 17.1704 | 16.4367 | 16.7987 |
| 06/11/2023 | 16.7987 | 17.1117 | 16.5248 | 16.6519 |
| 06/12/2023 | 16.6031 | 17.3172 | 15.8399 | 16.828 |
| 06/13/2023 | 17.0237 | 17.5325 | 16.1725 | 16.1725 |
| 06/14/2023 | 16.192 | 16.4367 | 15.7029 | 16.0551 |
| 06/15/2023 | 16.0551 | 16.2899 | 15.605 | 15.8105 |
| 06/18/2023 | 15.8986 | 16.1432 | 15.204 | 15.2138 |
| 06/19/2023 | 15.742 | 15.967 | 15.2626 | 15.4485 |
| 06/20/2023 | 15.7322 | 15.879 | 15.3311 | 15.3311 |
| 06/21/2023 | 15.4191 | 16.1823 | 15.3995 | 16.0452 |
| 06/22/2023 | 16.8704 | 17.6445 | 16.7216 | 17.0689 |
| 06/25/2023 | 17.2475 | 18.1606 | 17.2178 | 17.8132 |
| 06/26/2023 | 17.9918 | 18.3689 | 17.0987 | 18.0415 |
| 07/02/2023 | 18.2399 | 18.6567 | 18.111 | 18.3093 |
| 07/03/2023 | 18.3193 | 18.4979 | 17.585 | 17.7339 |
| 07/04/2023 | 17.7934 | 18.3591 | 17.6445 | 18.2399 |
| 07/05/2023 | 18.2399 | 19.2125 | 18.2399 | 18.4086 |
| 07/06/2023 | 18.7064 | 19.0338 | 18.2399 | 18.4483 |
| 07/09/2023 | 18.6071 | 18.8353 | 18.2498 | 18.3292 |
| 07/10/2023 | 18.5178 | 18.8255 | 17.962 | 18.5575 |
| 07/11/2023 | 18.5673 | 19.927 | 18.1209 | 19.1925 |
| 07/12/2023 | 19.1925 | 20.3239 | 19.0438 | 19.4506 |
| 07/13/2023 | 19.5597 | 21.3956 | 19.5597 | 21.3956 |
| 07/16/2023 | 21.6339 | 23.2812 | 20.701 | 21.9316 |
| 07/17/2023 | 21.9514 | 22.6262 | 20.443 | 20.443 |
| 07/18/2023 | 20.4629 | 22.4873 | 20.4629 | 22.4873 |
| 07/19/2023 | 23.0232 | 24.7301 | 23.0232 | 23.6384 |
| 07/20/2023 | 23.6782 | 25.6034 | 22.8446 | 24.1149 |
| 07/23/2023 | 24.5118 | 25.5438 | 24.2935 | 24.611 |
| 07/24/2023 | 24.611 | 25.2661 | 23.5789 | 24.095 |
| 07/25/2023 | 24.1545 | 24.5515 | 22.9637 | 24.1149 |
| 07/26/2023 | 24.214 | 26.0797 | 23.8767 | 25.9209 |
| 07/27/2023 | 26.1194 | 27.4889 | 25.3057 | 25.6034 |
| 07/30/2023 | 25.6034 | 25.6034 | 24.3926 | 24.8095 |
| 07/31/2023 | 24.8095 | 25.3057 | 23.5789 | 24.214 |
| 08/01/2023 | 24.214 | 25.1271 | 23.9958 | 24.7697 |
| 08/02/2023 | 24.9087 | 25.1072 | 24.0354 | 24.3133 |
| 08/03/2023 | 24.3729 | 25.4049 | 24.1744 | 24.9881 |
| 08/06/2023 | 26.1789 | 26.2584 | 25.0676 | 25.4248 |
| 08/07/2023 | 25.8018 | 25.8813 | 24.6507 | 25.2064 |
| 08/08/2023 | 25.2064 | 25.3057 | 24.4721 | 25.1072 |
| 08/09/2023 | 25.1271 | 25.3454 | 23.1423 | 23.2217 |
| 08/10/2023 | 22.8247 | 25.5438 | 22.6262 | 25.5438 |
| 08/13/2023 | 26.0995 | 26.953 | 25.3454 | 26.0995 |
| 08/14/2023 | 26.04 | 26.8736 | 24.9682 | 26.7744 |
| 08/15/2023 | 26.8935 | 28.263 | 26.159 | 27.35 |
| 08/16/2023 | 27.35 | 28.5211 | 26.8935 | 27.9255 |
| 08/17/2023 | 27.7866 | 28.5211 | 27.2904 | 27.866 |
| 08/20/2023 | 27.7866 | 30.6447 | 26.4171 | 30.6447 |
| 08/21/2023 | 30.0096 | 32.5897 | 28.5408 | 29.4935 |
| 08/22/2023 | 29.8111 | 31.2996 | 28.3225 | 28.3225 |
| 08/23/2023 | 28.3424 | 29.7119 | 26.3775 | 26.9927 |
| 08/24/2023 | 26.9927 | 29.692 | 26.3775 | 29.692 |
| 08/27/2023 | 30.7637 | 32.6493 | 29.7714 | 32.6493 |
| 08/28/2023 | 33.0462 | 35.9043 | 32.9867 | 35.9043 |
| 08/30/2023 | 36.7181 | 39.2586 | 35.9043 | 36.9761 |
| 08/31/2023 | 36.9761 | 38.9607 | 33.7409 | 35.7852 |
| 09/03/2023 | 35.7852 | 38.9211 | 34.3364 | 37.5913 |
| 09/04/2023 | 37.5913 | 41.3425 | 36.2814 | 41.3425 |
| 09/05/2023 | 41.6799 | 43.5059 | 39.715 | 40.2708 |
| 09/06/2023 | 40.2906 | 40.7868 | 38.7226 | 38.8615 |
| 09/07/2023 | 38.8615 | 39.1991 | 36.9364 | 38.6234 |
| 09/10/2023 | 38.6234 | 38.7425 | 35.9242 | 36.6585 |
| 09/11/2023 | 36.6585 | 37.6707 | 35.4279 | 35.7257 |
| 09/12/2023 | 35.7653 | 37.2142 | 35.3882 | 35.7257 |
| 09/13/2023 | 39.2982 | 39.2982 | 39.2982 | 39.2982 |
| 09/14/2023 | 43.228 | 43.228 | 41.0845 | 43.228 |
| 09/17/2023 | 41.6799 | 47.535 | 39.5959 | 47.535 |
| 09/18/2023 | 48.825 | 52.2488 | 48.7854 | 52.2488 |
| 09/19/2023 | 56.5657 | 57.4588 | 54.6801 | 57.4588 |
| 09/20/2023 | 63.165 | 63.165 | 51.7526 | 52.0999 |
| 09/21/2023 | 49.619 | 55.0771 | 48.1303 | 55.0771 |
| 09/24/2023 | 55.0771 | 57.3595 | 52.5961 | 52.5961 |
| 09/25/2023 | 51.6037 | 53.1916 | 49.222 | 50.661 |
| 09/26/2023 | 49.5793 | 52.9435 | 48.4083 | 51.0579 |
| 09/27/2023 | 51.0579 | 52.6457 | 49.1228 | 49.7182 |
| 09/28/2023 | 49.4205 | 50.9091 | 48.1303 | 49.5793 |
| 10/01/2023 | 49.1228 | 50.8594 | 48.1502 | 49.0235 |
| 10/02/2023 | 49.0036 | 50.1152 | 47.9915 | 49.8174 |
| 10/03/2023 | 49.8174 | 50.512 | 48.0311 | 48.1106 |
| 10/04/2023 | 47.9716 | 48.3884 | 46.1457 | 47.5945 |
| 10/05/2023 | 47.0983 | 48.6266 | 45.8082 | 48.1106 |
| 10/08/2023 | 47.6342 | 52.5961 | 45.8479 | 48.8846 |
| 10/09/2023 | 48.8846 | 51.3557 | 47.2571 | 49.619 |
| 10/10/2023 | 49.619 | 50.3633 | 47.1381 | 47.6144 |
| 10/11/2023 | 47.5747 | 48.1303 | 43.4662 | 46.8602 |
| 10/12/2023 | 45.8479 | 46.1656 | 43.6846 | 45.2128 |
| 10/15/2023 | 45.2128 | 49.5396 | 42.0371 | 48.6068 |
| 10/16/2023 | 47.6342 | 50.8594 | 45.9272 | 49.3014 |
| 10/17/2023 | 47.3564 | 49.3014 | 46.4433 | 48.9441 |
| 10/18/2023 | 47.6342 | 50.2144 | 47.3365 | 48.9243 |
| 10/19/2023 | 47.1579 | 48.9839 | 47.1381 | 48.567 |
| 10/22/2023 | 49.1228 | 53.3901 | 48.567 | 53.3901 |
| 10/23/2023 | 57.5579 | 58.6992 | 56.5657 | 58.6992 |
| 10/24/2023 | 62.5199 | 63.8596 | 57.2603 | 59.1954 |
| 10/25/2023 | 60.5352 | 64.0084 | 57.6076 | 59.7412 |
| 10/26/2023 | 59.7412 | 60.1878 | 56.7641 | 57.6076 |
| 10/29/2023 | 57.5579 | 63.3635 | 56.6152 | 59.1458 |
| 10/30/2023 | 59.1458 | 59.7412 | 56.3175 | 56.4167 |
| 10/31/2023 | 56.6152 | 59.245 | 53.5884 | 56.1686 |
| 11/01/2023 | 55.5733 | 56.1686 | 53.5884 | 54.5809 |
| 11/02/2023 | 54.5809 | 57.0618 | 52.5961 | 54.035 |
| 11/05/2023 | 54.7297 | 55.0771 | 52.9931 | 53.5884 |
| 11/06/2023 | 53.5884 | 58.9474 | 53.1419 | 58.9474 |
| 11/07/2023 | 61.4779 | 61.4779 | 56.5657 | 57.5084 |
| 11/08/2023 | 56.5657 | 61.1306 | 56.0694 | 57.6076 |
| 11/09/2023 | 54.9778 | 56.3671 | 52.2488 | 53.0923 |
| 11/12/2023 | 53.0923 | 53.8862 | 50.1152 | 50.7601 |
| 11/13/2023 | 50.6113 | 52.5961 | 49.4006 | 51.7526 |
| 11/14/2023 | 51.6533 | 52.1992 | 50.3137 | 50.6113 |
| 11/15/2023 | 50.7106 | 55.5733 | 48.1899 | 53.5389 |
| 11/16/2023 | 52.5961 | 57.5579 | 51.1076 | 57.5579 |
| 11/19/2023 | 56.9129 | 59.0466 | 56.1191 | 58.9474 |
| 11/20/2023 | 58.8977 | 61.5275 | 57.6573 | 61.5275 |
| 11/21/2023 | 61.5275 | 67.4818 | 60.5352 | 67.3826 |
| 11/22/2023 | 67.0848 | 72.0964 | 65.3978 | 70.062 |
| 11/23/2023 | 69.5658 | 70.9552 | 67.4818 | 70.3596 |
| 11/26/2023 | 72.9399 | 72.9399 | 65.1993 | 67.3826 |
| 11/27/2023 | 66.3406 | 66.3406 | 61.6267 | 65.2986 |
| 11/28/2023 | 69.665 | 69.665 | 66.1918 | 67.0848 |
| 11/29/2023 | 66.9857 | 67.0848 | 65.0009 | 66.4894 |
| 11/30/2023 | 68.9703 | 70.5086 | 66.9857 | 69.4665 |
| 12/03/2023 | 70.459 | 76.4133 | 69.4169 | 76.1651 |
| 12/04/2023 | 74.8254 | 75.917 | 71.2528 | 75.4704 |
| 12/05/2023 | 75.2224 | 75.2224 | 68.1765 | 68.9208 |
| 12/06/2023 | 68.4742 | 68.4742 | 63.7108 | 65.497 |
| 12/07/2023 | 65.5467 | 67.9779 | 62.8176 | 63.8596 |
| 12/10/2023 | 63.8596 | 66.0925 | 60.039 | 60.5352 |
| 12/11/2023 | 60.039 | 65.0009 | 58.0542 | 63.5123 |
| 12/12/2023 | 63.3635 | 63.3635 | 59.9397 | 59.9397 |
| 12/13/2023 | 59.5428 | 60.932 | 57.9053 | 60.0886 |
| 12/14/2023 | 60.0886 | 60.287 | 58.1037 | 59.2946 |
| 12/17/2023 | 58.5503 | 60.039 | 54.9778 | 55.474 |
| 12/18/2023 | 55.474 | 56.5657 | 53.1916 | 54.3328 |
| 12/19/2023 | 54.3328 | 55.5236 | 51.1076 | 54.184 |
| 12/20/2023 | 54.0846 | 54.6305 | 49.8174 | 51.6037 |
| 12/21/2023 | 51.6037 | 52.5961 | 49.1228 | 49.6686 |
| 12/24/2023 | 49.2021 | 49.2021 | 44.7166 | 44.7166 |
| 12/25/2023 | 44.1609 | 48.7457 | 40.9456 | 46.741 |
| 12/26/2023 | 46.4135 | 49.8641 | 44.2593 | 47.6301 |
| 12/27/2023 | 47.6301 | 50.6619 | 47.6301 | 49.3654 |
| 12/28/2023 | 49.8641 | 53.8531 | 48.049 | 53.0055 |