ETILR
ETİLER GIDA VE TİCARİ YATIRIMLAR SANAYİ VE TİCARET A.Ş.
14:08:22
5.67 ₺
+0.070 (%+1.25)
Previous Close: 5.6·
Volatility: 4.460
Day Low₺5.49
Day High₺5.74
Market Data
Spot Rate
B:5.67
A:5.68
Week over week (WoW)
+9.46%
Month over month (MoM)
-7.35%
Year to date (YTD)
+51.60%
Year over year (YoY)
+15.08%
ETILR: ETİLER GIDA VE TİCARİ YATIRIMLAR SANAYİ VE TİCARET A.Ş. Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.5132
CLOSE 4.5048
Low
LOW 3.37
High
HIGH 6.79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2026 | 3.76 | 3.9 | 3.73 | 3.82 |
| 01/04/2026 | 3.82 | 3.83 | 3.76 | 3.79 |
| 01/05/2026 | 3.81 | 3.9 | 3.8 | 3.82 |
| 01/06/2026 | 3.83 | 4.04 | 3.8 | 3.91 |
| 01/07/2026 | 3.95 | 4.1 | 3.88 | 3.95 |
| 01/08/2026 | 3.94 | 3.95 | 3.85 | 3.87 |
| 01/11/2026 | 3.89 | 3.89 | 3.81 | 3.84 |
| 01/12/2026 | 3.85 | 3.87 | 3.81 | 3.85 |
| 01/13/2026 | 3.85 | 3.87 | 3.81 | 3.82 |
| 01/14/2026 | 3.82 | 4 | 3.8 | 3.91 |
| 01/15/2026 | 3.94 | 3.94 | 3.86 | 3.89 |
| 01/18/2026 | 3.89 | 3.97 | 3.89 | 3.9 |
| 01/19/2026 | 3.91 | 3.95 | 3.84 | 3.86 |
| 01/20/2026 | 3.86 | 3.88 | 3.8 | 3.82 |
| 01/21/2026 | 3.85 | 3.93 | 3.82 | 3.91 |
| 01/22/2026 | 3.91 | 4.06 | 3.89 | 3.95 |
| 01/25/2026 | 3.96 | 4.02 | 3.92 | 3.95 |
| 01/26/2026 | 3.95 | 4 | 3.88 | 3.88 |
| 01/27/2026 | 3.88 | 4.03 | 3.87 | 3.96 |
| 01/28/2026 | 3.96 | 4.01 | 3.94 | 3.95 |
| 01/29/2026 | 3.96 | 4.34 | 3.92 | 4.1 |
| 02/01/2026 | 4.09 | 4.32 | 4 | 4.11 |
| 02/02/2026 | 4.12 | 4.19 | 3.99 | 4 |
| 02/03/2026 | 4.02 | 4.09 | 3.98 | 3.99 |
| 02/04/2026 | 3.99 | 4.06 | 3.95 | 4.06 |
| 02/05/2026 | 4.09 | 4.1 | 4 | 4.04 |
| 02/08/2026 | 4.06 | 4.13 | 4.06 | 4.09 |
| 02/09/2026 | 4.08 | 4.33 | 4.07 | 4.2 |
| 02/10/2026 | 4.21 | 4.29 | 4.11 | 4.14 |
| 02/11/2026 | 4.15 | 4.2 | 4.13 | 4.2 |
| 02/12/2026 | 4.22 | 4.26 | 4.18 | 4.19 |
| 02/15/2026 | 4.16 | 4.33 | 4.16 | 4.27 |
| 02/16/2026 | 4.27 | 4.29 | 4.21 | 4.27 |
| 02/17/2026 | 4.28 | 4.28 | 4.14 | 4.14 |
| 02/18/2026 | 4.11 | 4.18 | 3.96 | 3.96 |
| 02/19/2026 | 4.01 | 4.07 | 3.99 | 4.03 |
| 02/22/2026 | 4.15 | 4.18 | 3.98 | 3.99 |
| 02/23/2026 | 3.99 | 3.99 | 3.92 | 3.94 |
| 02/24/2026 | 3.91 | 3.95 | 3.84 | 3.86 |
| 02/25/2026 | 3.86 | 3.89 | 3.82 | 3.83 |
| 02/26/2026 | 3.84 | 3.96 | 3.71 | 3.74 |
| 03/01/2026 | 3.37 | 3.59 | 3.37 | 3.55 |
| 03/02/2026 | 3.55 | 3.65 | 3.53 | 3.56 |
| 03/03/2026 | 3.61 | 3.65 | 3.57 | 3.59 |
| 03/04/2026 | 3.59 | 3.84 | 3.57 | 3.84 |
| 03/05/2026 | 3.88 | 3.88 | 3.68 | 3.7 |
| 03/08/2026 | 3.61 | 3.86 | 3.6 | 3.81 |
| 03/09/2026 | 3.96 | 4.17 | 3.85 | 4.11 |
| 03/10/2026 | 4.3 | 4.3 | 3.96 | 4.01 |
| 03/11/2026 | 4 | 4.02 | 3.86 | 3.9 |
| 03/12/2026 | 3.91 | 3.92 | 3.84 | 3.9 |
| 03/15/2026 | 3.9 | 3.93 | 3.87 | 3.87 |
| 03/16/2026 | 3.87 | 3.93 | 3.87 | 3.89 |
| 03/17/2026 | 3.89 | 4.03 | 3.84 | 3.86 |
| 03/18/2026 | 3.87 | 3.87 | 3.82 | 3.86 |
| 03/22/2026 | 3.86 | 3.87 | 3.67 | 3.85 |
| 03/23/2026 | 3.88 | 3.95 | 3.77 | 3.78 |
| 03/24/2026 | 3.79 | 3.85 | 3.7 | 3.72 |
| 03/25/2026 | 3.75 | 4 | 3.7 | 3.8 |
| 03/26/2026 | 3.78 | 4.07 | 3.73 | 3.81 |
| 03/29/2026 | 3.81 | 3.86 | 3.71 | 3.83 |
| 03/30/2026 | 3.83 | 4.09 | 3.78 | 4 |
| 03/31/2026 | 3.94 | 4.07 | 3.88 | 3.94 |
| 04/01/2026 | 3.88 | 3.96 | 3.86 | 3.91 |
| 04/02/2026 | 3.93 | 4.15 | 3.9 | 4.07 |
| 04/05/2026 | 4.13 | 4.23 | 4.02 | 4.06 |
| 04/06/2026 | 4.06 | 4.09 | 3.86 | 3.93 |
| 04/07/2026 | 3.96 | 4.06 | 3.96 | 3.97 |
| 04/08/2026 | 3.98 | 4 | 3.91 | 3.93 |
| 04/09/2026 | 3.91 | 3.99 | 3.9 | 3.96 |
| 04/12/2026 | 3.96 | 4 | 3.86 | 3.98 |
| 04/13/2026 | 3.98 | 4.05 | 3.93 | 3.93 |
| 04/14/2026 | 3.94 | 4.07 | 3.93 | 3.99 |
| 04/15/2026 | 4 | 4.25 | 3.93 | 4.23 |
| 04/16/2026 | 4.3 | 4.65 | 4.09 | 4.53 |
| 04/19/2026 | 4.72 | 4.98 | 4.6 | 4.98 |
| 04/20/2026 | 5.27 | 5.47 | 5.22 | 5.47 |
| 04/21/2026 | 5.6 | 5.87 | 4.93 | 5.17 |
| 04/23/2026 | 5.17 | 5.27 | 4.8 | 4.85 |
| 04/26/2026 | 4.85 | 5.33 | 4.85 | 5.33 |
| 04/27/2026 | 5.45 | 5.83 | 5.23 | 5.4 |
| 04/28/2026 | 5.28 | 5.52 | 5.07 | 5.07 |
| 04/29/2026 | 5.1 | 5.4 | 4.85 | 5.15 |
| 05/03/2026 | 5.2 | 5.66 | 5.16 | 5.66 |
| 05/04/2026 | 5.8 | 6.18 | 5.68 | 5.9 |
| 05/05/2026 | 5.9 | 6.32 | 5.85 | 6.09 |
| 05/06/2026 | 6.22 | 6.42 | 5.88 | 6.14 |
| 05/07/2026 | 6.16 | 6.34 | 5.96 | 5.99 |
| 05/10/2026 | 5.83 | 6.31 | 5.7 | 6.11 |
| 05/11/2026 | 6.2 | 6.35 | 6.08 | 6.18 |
| 05/12/2026 | 6.21 | 6.79 | 6.04 | 6.06 |
| 05/13/2026 | 6.06 | 6.45 | 5.78 | 6.37 |
| 05/14/2026 | 6.37 | 6.48 | 6.1 | 6.21 |
| 05/17/2026 | 6.11 | 6.28 | 5.6 | 5.64 |
| 05/19/2026 | 5.64 | 5.77 | 5.36 | 5.48 |
| 05/20/2026 | 5.46 | 5.62 | 4.94 | 4.94 |
| 05/21/2026 | 4.8 | 5.26 | 4.8 | 5.07 |
| 05/24/2026 | 5.36 | 5.57 | 5.25 | 5.57 |
| 05/25/2026 | 5.93 | 6.12 | 5.85 | 6.12 |
| 05/31/2026 | 6.47 | 6.47 | 5.74 | 5.83 |
| 06/01/2026 | 5.87 | 6.2 | 5.77 | 6.01 |
| 06/02/2026 | 6.03 | 6.08 | 5.6 | 5.64 |
| 06/03/2026 | 5.64 | 5.97 | 5.59 | 5.65 |
| 06/04/2026 | 5.7 | 5.92 | 5.53 | 5.7 |
| 06/07/2026 | 5.82 | 5.86 | 5.38 | 5.44 |
| 06/08/2026 | 5.55 | 5.55 | 5.2 | 5.26 |
| 06/09/2026 | 5.25 | 5.68 | 5.22 | 5.24 |
| 06/10/2026 | 5.24 | 5.39 | 5.13 | 5.17 |
| 06/11/2026 | 5.25 | 5.4 | 5.18 | 5.18 |
| 06/14/2026 | 5.32 | 5.5 | 5.28 | 5.31 |
| 06/15/2026 | 5.31 | 5.84 | 5.28 | 5.84 |
| 06/16/2026 | 5.87 | 5.94 | 5.52 | 5.59 |
| 06/17/2026 | 5.72 | 5.86 | 5.54 | 5.6 |
| 06/18/2026 | 5.6 | 5.74 | 5.49 | 5.67 |