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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.4789
CLOSE 4.4588
Low
LOW 2.5346
High
HIGH 7.801
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 3.7007 | 3.7226 | 3.5693 | 3.6186 |
| 01/02/2025 | 3.6186 | 3.6405 | 3.5146 | 3.5857 |
| 01/05/2025 | 3.5857 | 3.9416 | 3.531 | 3.9416 |
| 01/06/2025 | 3.9416 | 4.1113 | 3.7719 | 3.9744 |
| 01/07/2025 | 3.9416 | 3.9416 | 3.7937 | 3.8102 |
| 01/08/2025 | 3.8047 | 3.8649 | 3.6405 | 3.7116 |
| 01/09/2025 | 3.7171 | 3.7445 | 3.5967 | 3.6514 |
| 01/12/2025 | 3.6678 | 3.6678 | 3.531 | 3.531 |
| 01/13/2025 | 3.531 | 3.8375 | 3.531 | 3.6131 |
| 01/14/2025 | 3.5036 | 3.5474 | 3.3284 | 3.3941 |
| 01/15/2025 | 3.3886 | 3.4215 | 3.3503 | 3.3941 |
| 01/16/2025 | 3.3886 | 3.3886 | 3.3175 | 3.3394 |
| 01/19/2025 | 3.3394 | 3.3394 | 3.2792 | 3.3011 |
| 01/20/2025 | 3.3011 | 3.4051 | 3.2792 | 3.323 |
| 01/21/2025 | 3.323 | 3.3394 | 3.2737 | 3.2846 |
| 01/22/2025 | 3.3065 | 3.3558 | 3.2518 | 3.3175 |
| 01/23/2025 | 3.3175 | 3.3284 | 3.2299 | 3.2737 |
| 01/26/2025 | 3.2737 | 3.2846 | 3.197 | 3.2025 |
| 01/27/2025 | 3.2025 | 3.2244 | 3.1423 | 3.1751 |
| 01/28/2025 | 3.1751 | 3.1751 | 3.1259 | 3.1423 |
| 01/29/2025 | 3.1423 | 3.1751 | 3.0711 | 3.0876 |
| 01/30/2025 | 3.0876 | 3.1204 | 3.0383 | 3.104 |
| 02/02/2025 | 3.1094 | 3.1094 | 2.9781 | 2.9945 |
| 02/03/2025 | 3.0109 | 3.0273 | 2.9616 | 2.9616 |
| 02/04/2025 | 2.9616 | 2.9835 | 2.7427 | 2.8303 |
| 02/05/2025 | 2.8303 | 2.8576 | 2.7427 | 2.7646 |
| 02/06/2025 | 2.7646 | 2.9562 | 2.7427 | 2.9343 |
| 02/09/2025 | 2.9288 | 3.0711 | 2.7865 | 2.9616 |
| 02/10/2025 | 2.9343 | 3.0219 | 2.8686 | 2.9233 |
| 02/11/2025 | 2.9014 | 2.9178 | 2.7919 | 2.8467 |
| 02/12/2025 | 2.8467 | 2.8741 | 2.7974 | 2.8412 |
| 02/13/2025 | 2.8412 | 2.8631 | 2.7591 | 2.8193 |
| 02/16/2025 | 2.8576 | 2.8905 | 2.8029 | 2.8357 |
| 02/17/2025 | 2.8686 | 2.9069 | 2.8248 | 2.8905 |
| 02/18/2025 | 2.8795 | 2.8795 | 2.7865 | 2.8029 |
| 02/19/2025 | 2.8029 | 2.8248 | 2.7646 | 2.7974 |
| 02/20/2025 | 2.8193 | 2.8193 | 2.6824 | 2.7536 |
| 02/23/2025 | 2.7536 | 2.7865 | 2.7043 | 2.7427 |
| 02/24/2025 | 2.7427 | 2.77 | 2.6551 | 2.6606 |
| 02/25/2025 | 2.6606 | 2.6879 | 2.5949 | 2.6113 |
| 02/26/2025 | 2.6113 | 2.6496 | 2.562 | 2.6168 |
| 02/27/2025 | 2.6222 | 2.7536 | 2.5894 | 2.7153 |
| 03/02/2025 | 2.7153 | 2.77 | 2.6168 | 2.6879 |
| 03/03/2025 | 2.6879 | 2.7208 | 2.5894 | 2.5949 |
| 03/04/2025 | 2.5949 | 2.5949 | 2.5346 | 2.5675 |
| 03/05/2025 | 2.573 | 2.7372 | 2.573 | 2.7043 |
| 03/06/2025 | 2.7043 | 2.7317 | 2.6222 | 2.677 |
| 03/09/2025 | 2.9397 | 2.9397 | 2.8138 | 2.9397 |
| 03/10/2025 | 3.0821 | 3.2299 | 2.9616 | 3.2299 |
| 03/11/2025 | 3.3941 | 3.5529 | 3.3394 | 3.5529 |
| 03/12/2025 | 3.9032 | 3.9032 | 3.7609 | 3.9032 |
| 03/13/2025 | 4.1496 | 4.2919 | 3.9525 | 4.2919 |
| 03/16/2025 | 4.4343 | 4.7189 | 4.385 | 4.7189 |
| 03/17/2025 | 5.1788 | 5.1897 | 4.9269 | 5.1897 |
| 03/18/2025 | 5.1952 | 5.7043 | 4.6751 | 5.4032 |
| 03/19/2025 | 5.3977 | 5.6824 | 4.8667 | 5.0748 |
| 03/20/2025 | 5.0364 | 5.0474 | 4.5711 | 4.5711 |
| 03/23/2025 | 4.2755 | 4.5437 | 4.1167 | 4.1167 |
| 03/24/2025 | 4.1167 | 4.1167 | 3.7773 | 3.8868 |
| 03/25/2025 | 3.7664 | 3.9142 | 3.6186 | 3.6569 |
| 03/26/2025 | 3.75 | 4.0182 | 3.6843 | 4.0182 |
| 03/27/2025 | 4.374 | 4.4178 | 4.1605 | 4.4178 |
| 04/01/2025 | 4.4178 | 4.8558 | 4.3467 | 4.8558 |
| 04/02/2025 | 5.02 | 5.3375 | 5.02 | 5.3375 |
| 04/03/2025 | 5.7372 | 5.8685 | 5.4525 | 5.8685 |
| 04/06/2025 | 5.9561 | 6.4543 | 5.9397 | 6.4543 |
| 04/07/2025 | 6.7061 | 7.0948 | 6.7061 | 7.0948 |
| 04/08/2025 | 7.4123 | 7.801 | 6.3886 | 6.3886 |
| 04/09/2025 | 6.0218 | 6.9634 | 5.7591 | 6.2955 |
| 04/10/2025 | 6.2846 | 6.4324 | 5.7755 | 5.7755 |
| 04/13/2025 | 5.9726 | 6.3503 | 5.874 | 6.3503 |
| 04/14/2025 | 6.6787 | 6.9853 | 6.6514 | 6.9853 |
| 04/15/2025 | 7.1112 | 7.6368 | 6.4379 | 7.3904 |
| 04/16/2025 | 7.1276 | 7.3685 | 6.843 | 7.0236 |
| 04/17/2025 | 6.8977 | 6.8977 | 6.3448 | 6.5145 |
| 04/20/2025 | 6.2901 | 6.4652 | 5.978 | 6.093 |
| 04/21/2025 | 6.0218 | 6.7006 | 5.7207 | 6.7006 |
| 04/23/2025 | 6.9579 | 7.2262 | 6.2955 | 6.7937 |
| 04/24/2025 | 6.4817 | 6.7882 | 6.3065 | 6.4762 |
| 04/27/2025 | 6.4707 | 6.4707 | 6.082 | 6.1258 |
| 04/28/2025 | 6.0382 | 6.4215 | 5.9342 | 6.0437 |
| 04/29/2025 | 6.0218 | 6.0218 | 5.7262 | 5.7645 |
| 05/01/2025 | 5.77 | 5.9671 | 5.5346 | 5.6934 |
| 05/04/2025 | 5.7645 | 5.8466 | 5.3156 | 5.5127 |
| 05/05/2025 | 5.4361 | 5.5839 | 5.3047 | 5.4634 |
| 05/06/2025 | 5.4196 | 5.4196 | 5.0748 | 5.124 |
| 05/07/2025 | 5.0912 | 5.6331 | 4.9817 | 5.6331 |
| 05/08/2025 | 5.6934 | 5.9561 | 5.2061 | 5.5948 |
| 05/11/2025 | 5.4087 | 5.4744 | 5.2554 | 5.3594 |
| 05/12/2025 | 5.2007 | 5.2007 | 4.9817 | 5.0583 |
| 05/13/2025 | 5.0036 | 5.2992 | 4.9543 | 5.1733 |
| 05/14/2025 | 5.1076 | 5.3813 | 4.9817 | 5.2883 |
| 05/15/2025 | 5.0364 | 5.2828 | 5.0364 | 5.0474 |
| 05/19/2025 | 5.0474 | 5.3923 | 5.0419 | 5.1021 |
| 05/20/2025 | 5.1021 | 5.2171 | 4.8558 | 4.8722 |
| 05/21/2025 | 4.8777 | 4.9817 | 4.6587 | 4.7627 |
| 05/22/2025 | 4.7846 | 4.8065 | 4.5437 | 4.5985 |
| 05/25/2025 | 4.6149 | 4.6751 | 4.4671 | 4.5328 |
| 05/26/2025 | 4.5766 | 4.9817 | 4.5383 | 4.9817 |
| 05/27/2025 | 5.1842 | 5.4799 | 5.1459 | 5.4799 |
| 05/28/2025 | 5.7098 | 6.0273 | 4.9324 | 4.9324 |
| 05/29/2025 | 4.8722 | 4.8941 | 4.5328 | 4.5985 |
| 06/01/2025 | 4.6587 | 5.0583 | 4.6478 | 5.0583 |
| 06/02/2025 | 5.2226 | 5.562 | 5.1842 | 5.562 |
| 06/03/2025 | 5.7317 | 5.9616 | 5.1076 | 5.4087 |
| 06/04/2025 | 5.447 | 5.6386 | 5.2554 | 5.2609 |
| 06/09/2025 | 5.2664 | 5.6331 | 5.2171 | 5.2992 |
| 06/10/2025 | 5.2937 | 5.3211 | 5.1185 | 5.1404 |
| 06/11/2025 | 5.1185 | 5.1185 | 4.9105 | 4.9872 |
| 06/12/2025 | 4.6861 | 4.8667 | 4.6423 | 4.7901 |
| 06/15/2025 | 4.7353 | 4.9981 | 4.708 | 4.801 |
| 06/16/2025 | 4.801 | 4.9653 | 4.7408 | 4.801 |
| 06/17/2025 | 4.8284 | 5.2007 | 4.7353 | 4.9269 |
| 06/18/2025 | 4.9215 | 4.9215 | 4.7244 | 4.7353 |
| 06/19/2025 | 4.7518 | 4.8229 | 4.6478 | 4.6696 |
| 06/22/2025 | 4.6696 | 4.6696 | 4.4397 | 4.4726 |
| 06/23/2025 | 4.5711 | 4.916 | 4.5711 | 4.6751 |
| 06/24/2025 | 4.7518 | 4.9598 | 4.6423 | 4.7956 |
| 06/25/2025 | 4.7956 | 4.8886 | 4.6806 | 4.6806 |
| 06/26/2025 | 4.7627 | 5.0583 | 4.5273 | 4.6587 |
| 06/29/2025 | 4.6587 | 4.7682 | 4.6423 | 4.6751 |
| 06/30/2025 | 4.7408 | 4.7572 | 4.6423 | 4.6751 |
| 07/01/2025 | 4.6861 | 4.6915 | 4.5875 | 4.604 |
| 07/02/2025 | 4.604 | 4.6313 | 4.5218 | 4.5821 |
| 07/03/2025 | 4.5875 | 4.7244 | 4.5109 | 4.5492 |
| 07/06/2025 | 4.5328 | 4.5383 | 4.4343 | 4.4616 |
| 07/07/2025 | 4.4671 | 4.8448 | 4.4671 | 4.5437 |
| 07/08/2025 | 4.5547 | 4.604 | 4.5109 | 4.5273 |
| 07/09/2025 | 4.5547 | 4.5656 | 4.4397 | 4.4835 |
| 07/10/2025 | 4.4945 | 4.5109 | 4.4014 | 4.4397 |
| 07/13/2025 | 4.4397 | 4.5711 | 4.4178 | 4.4397 |
| 07/15/2025 | 4.4397 | 4.7572 | 4.4343 | 4.5218 |
| 07/16/2025 | 4.5711 | 4.6478 | 4.489 | 4.604 |
| 07/17/2025 | 4.6204 | 4.6204 | 4.5054 | 4.5218 |
| 07/20/2025 | 4.5383 | 4.5875 | 4.5273 | 4.5547 |
| 07/21/2025 | 4.5547 | 4.8886 | 4.5492 | 4.6532 |
| 07/22/2025 | 4.6532 | 4.6806 | 4.5328 | 4.5656 |
| 07/23/2025 | 4.5656 | 4.5821 | 4.5164 | 4.5328 |
| 07/24/2025 | 4.5437 | 4.6478 | 4.5054 | 4.5711 |
| 07/27/2025 | 4.7353 | 4.8722 | 4.6368 | 4.8448 |
| 07/28/2025 | 4.8558 | 4.9488 | 4.6806 | 4.6806 |
| 07/29/2025 | 4.6861 | 4.7518 | 4.5875 | 4.6478 |
| 07/30/2025 | 4.7189 | 5.1076 | 4.6478 | 5.1076 |
| 07/31/2025 | 5.2061 | 5.332 | 4.8722 | 5.0255 |
| 08/03/2025 | 5.0638 | 5.1404 | 4.8777 | 4.9872 |
| 08/04/2025 | 4.9872 | 5.3485 | 4.9653 | 5.1623 |
| 08/05/2025 | 5.1623 | 5.6769 | 5.1295 | 5.6769 |
| 08/06/2025 | 5.6769 | 5.7591 | 5.4251 | 5.4853 |
| 08/07/2025 | 5.4744 | 5.5893 | 5.2116 | 5.2554 |
| 08/10/2025 | 5.3704 | 5.4306 | 5.2061 | 5.2116 |
| 08/11/2025 | 5.2116 | 5.3485 | 5.0529 | 5.3047 |
| 08/12/2025 | 5.332 | 5.332 | 5.0693 | 5.0748 |
| 08/13/2025 | 5.0638 | 5.458 | 4.9926 | 5.0967 |
| 08/14/2025 | 5.6058 | 5.6058 | 5.3539 | 5.6058 |
| 08/17/2025 | 5.6058 | 6.1642 | 5.562 | 6.1642 |
| 08/18/2025 | 6.3503 | 6.5364 | 5.551 | 5.551 |
| 08/19/2025 | 5.2554 | 6.0437 | 5.1514 | 5.77 |
| 08/20/2025 | 5.69 | 6.34 | 5.6 | 5.84 |
| 08/21/2025 | 5.84 | 5.86 | 5.5 | 5.58 |
| 08/24/2025 | 5.58 | 5.71 | 5.46 | 5.49 |
| 08/25/2025 | 5.49 | 5.54 | 5.22 | 5.22 |
| 08/26/2025 | 5.24 | 5.64 | 5.24 | 5.44 |
| 08/27/2025 | 5.44 | 5.57 | 5.28 | 5.31 |
| 08/28/2025 | 5.33 | 5.39 | 5.07 | 5.11 |
| 08/31/2025 | 5.12 | 5.3 | 4.91 | 5.16 |
| 09/01/2025 | 5.2 | 5.2 | 4.91 | 5 |
| 09/02/2025 | 5.03 | 5.34 | 4.96 | 5.11 |
| 09/03/2025 | 5.11 | 5.18 | 5.03 | 5.07 |
| 09/04/2025 | 5.13 | 5.36 | 5.01 | 5.1 |
| 09/07/2025 | 5 | 5.23 | 4.91 | 4.94 |
| 09/08/2025 | 5.03 | 5.03 | 4.84 | 4.86 |
| 09/09/2025 | 4.89 | 4.91 | 4.69 | 4.73 |
| 09/10/2025 | 4.73 | 4.9 | 4.52 | 4.53 |
| 09/11/2025 | 4.59 | 4.6 | 4.4 | 4.46 |
| 09/14/2025 | 4.52 | 4.75 | 4.46 | 4.71 |
| 09/15/2025 | 4.78 | 4.88 | 4.71 | 4.87 |
| 09/16/2025 | 4.87 | 4.87 | 4.77 | 4.82 |
| 09/17/2025 | 4.85 | 4.96 | 4.78 | 4.78 |
| 09/18/2025 | 4.8 | 5.04 | 4.77 | 4.84 |
| 09/21/2025 | 4.87 | 4.98 | 4.84 | 4.87 |
| 09/22/2025 | 4.84 | 4.84 | 4.7 | 4.72 |
| 09/23/2025 | 4.75 | 4.75 | 4.62 | 4.67 |
| 09/24/2025 | 4.67 | 4.69 | 4.53 | 4.55 |
| 09/25/2025 | 4.56 | 4.91 | 4.54 | 4.74 |
| 09/28/2025 | 4.74 | 4.75 | 4.54 | 4.55 |
| 09/29/2025 | 4.55 | 4.58 | 4.45 | 4.52 |
| 09/30/2025 | 4.63 | 4.75 | 4.55 | 4.59 |
| 10/01/2025 | 4.62 | 4.64 | 4.48 | 4.51 |
| 10/02/2025 | 4.52 | 4.76 | 4.3 | 4.59 |
| 10/05/2025 | 4.72 | 4.72 | 4.51 | 4.53 |
| 10/06/2025 | 4.53 | 4.55 | 4.47 | 4.5 |
| 10/07/2025 | 4.5 | 4.52 | 4.43 | 4.43 |
| 10/08/2025 | 4.47 | 4.48 | 4.33 | 4.34 |
| 10/09/2025 | 4.34 | 4.38 | 4.3 | 4.34 |
| 10/12/2025 | 4.29 | 4.3 | 4.21 | 4.23 |
| 10/13/2025 | 4.23 | 4.31 | 4.12 | 4.12 |
| 10/14/2025 | 4.13 | 4.38 | 4.13 | 4.18 |
| 10/15/2025 | 4.2 | 4.23 | 4.13 | 4.14 |
| 10/16/2025 | 4.14 | 4.25 | 3.99 | 4.17 |
| 10/19/2025 | 4.18 | 4.46 | 4.13 | 4.38 |
| 10/20/2025 | 4.4 | 4.43 | 4.29 | 4.29 |
| 10/21/2025 | 4.28 | 4.44 | 4.18 | 4.22 |
| 10/22/2025 | 4.23 | 4.32 | 4.21 | 4.22 |
| 10/23/2025 | 4.23 | 4.32 | 4.22 | 4.31 |
| 10/26/2025 | 4.31 | 4.35 | 4.24 | 4.25 |
| 10/27/2025 | 4.27 | 4.31 | 4.23 | 4.25 |
| 10/29/2025 | 4.24 | 4.53 | 4.24 | 4.48 |
| 10/30/2025 | 4.53 | 4.7 | 4.48 | 4.58 |
| 11/02/2025 | 4.58 | 4.86 | 4.51 | 4.75 |
| 11/03/2025 | 4.76 | 4.84 | 4.55 | 4.66 |
| 11/04/2025 | 4.68 | 4.74 | 4.61 | 4.62 |
| 11/05/2025 | 4.68 | 4.68 | 4.51 | 4.51 |
| 11/06/2025 | 4.51 | 4.54 | 4.39 | 4.39 |
| 11/09/2025 | 4.39 | 4.46 | 4.3 | 4.3 |
| 11/10/2025 | 4.34 | 4.34 | 4.1 | 4.12 |
| 11/11/2025 | 4.16 | 4.22 | 4.05 | 4.08 |
| 11/12/2025 | 4.09 | 4.11 | 4.05 | 4.06 |
| 11/13/2025 | 4.06 | 4.07 | 3.99 | 4.04 |
| 11/16/2025 | 4.06 | 4.17 | 4.06 | 4.12 |
| 11/17/2025 | 4.13 | 4.14 | 4.06 | 4.07 |
| 11/18/2025 | 4.08 | 4.12 | 4.06 | 4.07 |
| 11/19/2025 | 4.08 | 4.13 | 4.03 | 4.06 |
| 11/20/2025 | 4.06 | 4.09 | 4 | 4.05 |
| 11/23/2025 | 4.05 | 4.09 | 4 | 4.02 |
| 11/24/2025 | 4.02 | 4.05 | 3.89 | 3.92 |
| 11/25/2025 | 3.91 | 3.92 | 3.83 | 3.83 |
| 11/26/2025 | 3.84 | 3.89 | 3.8 | 3.8 |
| 11/27/2025 | 3.81 | 3.87 | 3.71 | 3.75 |
| 11/30/2025 | 3.76 | 3.86 | 3.75 | 3.83 |
| 12/01/2025 | 3.85 | 3.89 | 3.82 | 3.84 |
| 12/02/2025 | 3.84 | 3.88 | 3.79 | 3.79 |
| 12/03/2025 | 3.79 | 3.85 | 3.72 | 3.75 |
| 12/04/2025 | 3.75 | 3.76 | 3.67 | 3.7 |
| 12/07/2025 | 3.71 | 3.76 | 3.68 | 3.71 |
| 12/08/2025 | 3.72 | 3.77 | 3.69 | 3.74 |
| 12/09/2025 | 3.75 | 4.11 | 3.74 | 4.11 |
| 12/10/2025 | 4.25 | 4.52 | 4.24 | 4.52 |
| 12/11/2025 | 4.73 | 4.82 | 4.07 | 4.07 |
| 12/14/2025 | 4.07 | 4.29 | 3.9 | 3.96 |
| 12/15/2025 | 4 | 4.29 | 3.89 | 4.01 |
| 12/16/2025 | 4.01 | 4.19 | 3.98 | 3.99 |
| 12/17/2025 | 4.01 | 4.12 | 3.9 | 3.92 |
| 12/18/2025 | 3.91 | 4.07 | 3.88 | 3.95 |
| 12/21/2025 | 3.98 | 3.99 | 3.85 | 3.88 |
| 12/22/2025 | 3.88 | 3.89 | 3.83 | 3.85 |
| 12/23/2025 | 3.84 | 3.94 | 3.83 | 3.86 |
| 12/24/2025 | 3.87 | 4.17 | 3.86 | 3.9 |
| 12/25/2025 | 3.94 | 3.94 | 3.8 | 3.8 |
| 12/28/2025 | 3.8 | 3.87 | 3.7 | 3.7 |
| 12/29/2025 | 3.7 | 4.07 | 3.7 | 3.77 |
| 12/30/2025 | 3.75 | 3.79 | 3.74 | 3.74 |