ETILR
ETİLER GIDA VE TİCARİ YATIRIMLAR SANAYİ VE TİCARET A.Ş.
15:10:00
5.63 ₺
+0.030 (%+0.54)
Previous Close: 5.6·
Volatility: 4.460
Day Low₺5.49
Day High₺5.74
Market Data
Spot Rate
B:5.63
A:5.65
Week over week (WoW)
+8.69%
Month over month (MoM)
-8.01%
Year to date (YTD)
+50.53%
Year over year (YoY)
+14.27%
ETILR: ETİLER GIDA VE TİCARİ YATIRIMLAR SANAYİ VE TİCARET A.Ş. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 0.7028
CLOSE 0.6887
Low
LOW 0.3305
High
HIGH 1.348
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 06/19/2017 | 1.3045 | 1.3045 | 1.2175 | 1.2392 |
| 06/20/2017 | 1.261 | 1.261 | 1.2149 | 1.2149 |
| 06/21/2017 | 1.2132 | 1.2132 | 1.1697 | 1.1697 |
| 06/22/2017 | 1.2175 | 1.2175 | 1.2001 | 1.2001 |
| 06/27/2017 | 1.1801 | 1.1801 | 1.1219 | 1.1219 |
| 06/28/2017 | 1.174 | 1.174 | 1.0705 | 1.0705 |
| 06/29/2017 | 1.0688 | 1.0688 | 1.0436 | 1.0436 |
| 07/02/2017 | 1.0418 | 1.1236 | 1.0418 | 1.1236 |
| 07/03/2017 | 1.1392 | 1.1523 | 1.1392 | 1.1523 |
| 07/04/2017 | 1.1653 | 1.1827 | 1.1653 | 1.1827 |
| 07/05/2017 | 1.1827 | 1.1827 | 1.1723 | 1.1723 |
| 07/06/2017 | 1.2436 | 1.2436 | 1.2088 | 1.2088 |
| 07/09/2017 | 1.348 | 1.348 | 1.3001 | 1.3045 |
| 07/10/2017 | 1.3045 | 1.348 | 1.3045 | 1.3375 |
| 07/11/2017 | 1.3218 | 1.3218 | 1.2766 | 1.2766 |
| 07/12/2017 | 1.2758 | 1.3045 | 1.2758 | 1.3045 |
| 07/13/2017 | 1.3305 | 1.3305 | 1.2862 | 1.2862 |
| 07/16/2017 | 1.3045 | 1.3045 | 1.2175 | 1.2175 |
| 07/17/2017 | 1.2175 | 1.2175 | 1.1566 | 1.1566 |
| 07/18/2017 | 1.1566 | 1.2871 | 1.1558 | 1.207 |
| 07/19/2017 | 1.261 | 1.261 | 1.254 | 1.254 |
| 07/20/2017 | 1.2436 | 1.2436 | 1.2166 | 1.2166 |
| 07/23/2017 | 1.1819 | 1.1819 | 1.1714 | 1.1714 |
| 07/24/2017 | 1.2584 | 1.2584 | 1.1958 | 1.1958 |
| 07/25/2017 | 1.1306 | 1.1306 | 1.1297 | 1.1306 |
| 07/26/2017 | 1.1314 | 1.1314 | 1.1306 | 1.1306 |
| 07/27/2017 | 1.1297 | 1.1297 | 1.1175 | 1.1219 |
| 07/30/2017 | 1.1201 | 1.1201 | 1.0993 | 1.0993 |
| 07/31/2017 | 1.0958 | 1.0958 | 1.041 | 1.041 |
| 08/01/2017 | 1.0601 | 1.0601 | 1.0566 | 1.0575 |
| 08/02/2017 | 1.0818 | 1.0818 | 1.0262 | 1.0262 |
| 08/03/2017 | 1.1306 | 1.1306 | 1.0697 | 1.0714 |
| 08/06/2017 | 1.1375 | 1.1375 | 1.094 | 1.094 |
| 08/07/2017 | 1.0914 | 1.0914 | 1.061 | 1.061 |
| 08/08/2017 | 1.0349 | 1.0349 | 1.0201 | 1.0201 |
| 08/09/2017 | 1.0436 | 1.1288 | 1.0436 | 1.0714 |
| 08/10/2017 | 1.0958 | 1.0958 | 1.0253 | 1.0253 |
| 08/13/2017 | 1.0436 | 1.0436 | 0.9992 | 0.9992 |
| 08/14/2017 | 0.9992 | 0.9992 | 0.9818 | 0.9818 |
| 08/15/2017 | 1.0331 | 1.0331 | 0.9784 | 0.9784 |
| 08/16/2017 | 0.7827 | 0.7827 | 0.7827 | 0.7827 |
| 08/17/2017 | 0.7827 | 0.8697 | 0.7827 | 0.8697 |
| 08/20/2017 | 0.8697 | 0.8697 | 0.8479 | 0.8479 |
| 08/21/2017 | 0.8262 | 0.8262 | 0.8253 | 0.8253 |
| 08/22/2017 | 0.9305 | 0.9305 | 0.8679 | 0.8679 |
| 08/23/2017 | 0.8523 | 0.8523 | 0.8201 | 0.8201 |
| 08/24/2017 | 0.6566 | 0.6566 | 0.6566 | 0.6566 |
| 08/27/2017 | 0.774 | 0.774 | 0.734 | 0.734 |
| 08/28/2017 | 0.7653 | 0.7653 | 0.7253 | 0.7253 |
| 08/30/2017 | 0.6957 | 0.6957 | 0.694 | 0.694 |
| 09/04/2017 | 0.5722 | 0.6201 | 0.5662 | 0.6201 |
| 09/05/2017 | 0.6653 | 0.6653 | 0.6522 | 0.6522 |
| 09/06/2017 | 0.6914 | 0.6914 | 0.6775 | 0.6775 |
| 09/07/2017 | 0.6775 | 0.6775 | 0.6522 | 0.6714 |
| 09/10/2017 | 0.6253 | 0.6253 | 0.6088 | 0.6088 |
| 09/11/2017 | 0.6088 | 0.6088 | 0.607 | 0.607 |
| 09/12/2017 | 0.6522 | 0.6522 | 0.6244 | 0.6244 |
| 09/13/2017 | 0.6044 | 0.6044 | 0.5983 | 0.5992 |
| 09/14/2017 | 0.6349 | 0.6349 | 0.6088 | 0.6209 |
| 09/17/2017 | 0.6088 | 0.6088 | 0.5826 | 0.5826 |
| 09/18/2017 | 0.5826 | 0.5826 | 0.5801 | 0.5801 |
| 09/19/2017 | 0.5801 | 0.5801 | 0.574 | 0.574 |
| 09/20/2017 | 0.574 | 0.574 | 0.5696 | 0.5696 |
| 09/21/2017 | 0.5653 | 0.5653 | 0.5609 | 0.5609 |
| 09/24/2017 | 0.5557 | 0.5557 | 0.4487 | 0.4487 |
| 09/25/2017 | 0.474 | 0.474 | 0.4644 | 0.4644 |
| 09/26/2017 | 0.5027 | 0.5027 | 0.4948 | 0.4948 |
| 09/27/2017 | 0.4992 | 0.4992 | 0.4983 | 0.4983 |
| 09/28/2017 | 0.5218 | 0.5218 | 0.5192 | 0.5192 |
| 10/01/2017 | 0.5192 | 0.5192 | 0.5035 | 0.5035 |
| 10/02/2017 | 0.4957 | 0.4957 | 0.4905 | 0.4913 |
| 10/03/2017 | 0.4888 | 0.4888 | 0.4696 | 0.4696 |
| 10/04/2017 | 0.4696 | 0.4696 | 0.4522 | 0.4522 |
| 10/05/2017 | 0.4435 | 0.4653 | 0.4435 | 0.4653 |
| 10/08/2017 | 0.494 | 0.494 | 0.4888 | 0.4888 |
| 10/09/2017 | 0.487 | 0.487 | 0.4774 | 0.4774 |
| 10/10/2017 | 0.4783 | 0.4783 | 0.4653 | 0.4653 |
| 10/11/2017 | 0.4653 | 0.4653 | 0.4601 | 0.4609 |
| 10/12/2017 | 0.4783 | 0.4783 | 0.4696 | 0.4696 |
| 10/15/2017 | 0.4696 | 0.4696 | 0.4505 | 0.4505 |
| 10/16/2017 | 0.4687 | 0.4687 | 0.4496 | 0.4609 |
| 10/17/2017 | 0.4609 | 0.4609 | 0.4383 | 0.4383 |
| 10/18/2017 | 0.467 | 0.467 | 0.4601 | 0.4609 |
| 10/19/2017 | 0.4696 | 0.4696 | 0.4557 | 0.4557 |
| 10/22/2017 | 0.4557 | 0.4557 | 0.4435 | 0.4435 |
| 10/23/2017 | 0.4435 | 0.4435 | 0.4348 | 0.4348 |
| 10/24/2017 | 0.4322 | 0.4348 | 0.4322 | 0.4348 |
| 10/25/2017 | 0.4331 | 0.4601 | 0.4331 | 0.4539 |
| 10/26/2017 | 0.4522 | 0.4522 | 0.447 | 0.447 |
| 10/29/2017 | 0.4348 | 0.4348 | 0.4331 | 0.4331 |
| 10/30/2017 | 0.474 | 0.474 | 0.4609 | 0.4609 |
| 10/31/2017 | 0.4601 | 0.4601 | 0.3914 | 0.4026 |
| 11/01/2017 | 0.4348 | 0.4348 | 0.4026 | 0.4087 |
| 11/02/2017 | 0.4296 | 0.4296 | 0.4174 | 0.4174 |
| 11/05/2017 | 0.4331 | 0.4331 | 0.4087 | 0.4087 |
| 11/06/2017 | 0.4044 | 0.4044 | 0.3983 | 0.3983 |
| 11/07/2017 | 0.3983 | 0.3983 | 0.3914 | 0.3914 |
| 11/08/2017 | 0.4087 | 0.4087 | 0.3914 | 0.3914 |
| 11/09/2017 | 0.3827 | 0.3827 | 0.374 | 0.3774 |
| 11/12/2017 | 0.4131 | 0.4131 | 0.3844 | 0.3844 |
| 11/13/2017 | 0.3835 | 0.3835 | 0.3783 | 0.3783 |
| 11/14/2017 | 0.387 | 0.387 | 0.3783 | 0.3783 |
| 11/15/2017 | 0.3783 | 0.3783 | 0.3644 | 0.3644 |
| 11/16/2017 | 0.3696 | 0.3696 | 0.3391 | 0.3487 |
| 11/19/2017 | 0.3653 | 0.3653 | 0.3478 | 0.3478 |
| 11/20/2017 | 0.3478 | 0.3478 | 0.3391 | 0.3391 |
| 11/21/2017 | 0.3461 | 0.3461 | 0.3374 | 0.3374 |
| 11/22/2017 | 0.3374 | 0.3374 | 0.3305 | 0.3339 |
| 11/23/2017 | 0.347 | 0.3478 | 0.347 | 0.3478 |
| 11/26/2017 | 0.3601 | 0.374 | 0.3601 | 0.374 |
| 11/27/2017 | 0.3914 | 0.4026 | 0.3914 | 0.4018 |
| 11/28/2017 | 0.4174 | 0.434 | 0.4174 | 0.434 |
| 11/29/2017 | 0.4609 | 0.4696 | 0.4609 | 0.4696 |
| 11/30/2017 | 0.5027 | 0.5053 | 0.5027 | 0.5053 |
| 12/03/2017 | 0.5322 | 0.5392 | 0.5322 | 0.5392 |
| 12/04/2017 | 0.5566 | 0.5566 | 0.5027 | 0.5027 |
| 12/05/2017 | 0.4348 | 0.4348 | 0.4026 | 0.414 |
| 12/06/2017 | 0.4322 | 0.4435 | 0.4322 | 0.4435 |
| 12/07/2017 | 0.4522 | 0.4548 | 0.4522 | 0.4548 |
| 12/10/2017 | 0.4696 | 0.4696 | 0.4618 | 0.4618 |
| 12/11/2017 | 0.4609 | 0.4609 | 0.4348 | 0.4348 |
| 12/12/2017 | 0.4348 | 0.4348 | 0.4322 | 0.4322 |
| 12/13/2017 | 0.4313 | 0.4313 | 0.4174 | 0.4174 |
| 12/14/2017 | 0.4313 | 0.4313 | 0.4253 | 0.4253 |
| 12/17/2017 | 0.4253 | 0.4253 | 0.4131 | 0.4131 |
| 12/18/2017 | 0.4261 | 0.4261 | 0.4253 | 0.4253 |
| 12/19/2017 | 0.4435 | 0.4435 | 0.434 | 0.434 |
| 12/20/2017 | 0.434 | 0.434 | 0.4279 | 0.4279 |
| 12/21/2017 | 0.4279 | 0.4279 | 0.4192 | 0.4192 |
| 12/24/2017 | 0.4157 | 0.4157 | 0.4087 | 0.4122 |
| 12/25/2017 | 0.4174 | 0.4174 | 0.4131 | 0.4131 |
| 12/26/2017 | 0.4087 | 0.4087 | 0.4 | 0.4 |
| 12/27/2017 | 0.407 | 0.407 | 0.4 | 0.407 |
| 12/28/2017 | 0.4113 | 0.4113 | 0.4078 | 0.4078 |