Etiler Gida Ve Ticari Yatirimlar Sanayi Ve Ticaret Anonim Sirketi (IST:ETILR)
Turkey · Delayed Price · Currency is TRY 3.780
-0.020 (-0.53%)
Last updated: Dec 4, 2025, 1:34 PM GMT+3
IST:ETILR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.75 | 3.76 | 3.67 | 3.70 | 3.70 | -1.33% | 4,548,378 |
| Dec 4, 2025 | 3.79 | 3.85 | 3.72 | 3.75 | 3.75 | -1.06% | 3,913,562 |
| Dec 3, 2025 | 3.84 | 3.88 | 3.79 | 3.79 | 3.79 | -1.30% | 3,082,562 |
| Dec 2, 2025 | 3.85 | 3.89 | 3.82 | 3.84 | 3.84 | 0.26% | 3,081,785 |
| Dec 1, 2025 | 3.76 | 3.86 | 3.75 | 3.83 | 3.83 | 2.13% | 3,988,296 |
| Nov 28, 2025 | 3.81 | 3.87 | 3.71 | 3.75 | 3.75 | -1.32% | 10,494,340 |
| Nov 27, 2025 | 3.84 | 3.89 | 3.80 | 3.80 | 3.80 | -0.78% | 2,802,365 |
| Nov 26, 2025 | 3.91 | 3.92 | 3.83 | 3.83 | 3.83 | -2.30% | 4,139,150 |
| Nov 25, 2025 | 4.02 | 4.05 | 3.89 | 3.92 | 3.92 | -2.49% | 6,953,884 |
| Nov 24, 2025 | 4.05 | 4.09 | 4.00 | 4.02 | 4.02 | -0.74% | 4,523,998 |
| Nov 21, 2025 | 4.06 | 4.09 | 4.00 | 4.05 | 4.05 | -0.25% | 4,356,172 |
| Nov 20, 2025 | 4.08 | 4.13 | 4.03 | 4.06 | 4.06 | -0.25% | 7,385,568 |
| Nov 19, 2025 | 4.08 | 4.12 | 4.06 | 4.07 | 4.07 | - | 4,474,506 |
| Nov 18, 2025 | 4.13 | 4.14 | 4.06 | 4.07 | 4.07 | -1.21% | 4,297,574 |
| Nov 17, 2025 | 4.06 | 4.17 | 4.06 | 4.12 | 4.12 | 1.98% | 5,908,547 |
| Nov 14, 2025 | 4.06 | 4.07 | 3.99 | 4.04 | 4.04 | -0.49% | 4,414,484 |
| Nov 13, 2025 | 4.09 | 4.11 | 4.05 | 4.06 | 4.06 | -0.49% | 3,898,090 |
| Nov 12, 2025 | 4.16 | 4.22 | 4.05 | 4.08 | 4.08 | -0.97% | 10,002,100 |
| Nov 11, 2025 | 4.34 | 4.34 | 4.10 | 4.12 | 4.12 | -4.19% | 9,078,251 |
| Nov 10, 2025 | 4.39 | 4.46 | 4.30 | 4.30 | 4.30 | -2.05% | 6,209,816 |
| Nov 7, 2025 | 4.51 | 4.54 | 4.39 | 4.39 | 4.39 | -2.66% | 7,697,408 |
| Nov 6, 2025 | 4.68 | 4.68 | 4.51 | 4.51 | 4.51 | -2.38% | 7,042,733 |
| Nov 5, 2025 | 4.68 | 4.74 | 4.61 | 4.62 | 4.62 | -0.86% | 14,325,210 |
| Nov 4, 2025 | 4.76 | 4.84 | 4.55 | 4.66 | 4.66 | -1.89% | 21,160,380 |
| Nov 3, 2025 | 4.58 | 4.86 | 4.51 | 4.75 | 4.75 | 3.71% | 46,854,810 |
| Oct 31, 2025 | 4.53 | 4.70 | 4.48 | 4.58 | 4.58 | 2.23% | 40,015,300 |
| Oct 30, 2025 | 4.24 | 4.53 | 4.24 | 4.48 | 4.48 | 5.41% | 28,932,350 |
| Oct 28, 2025 | 4.27 | 4.31 | 4.23 | 4.25 | 4.25 | - | 2,725,708 |
| Oct 27, 2025 | 4.31 | 4.35 | 4.24 | 4.25 | 4.25 | -1.39% | 5,798,202 |
| Oct 24, 2025 | 4.23 | 4.32 | 4.22 | 4.31 | 4.31 | 2.13% | 9,157,663 |
| Oct 23, 2025 | 4.23 | 4.32 | 4.21 | 4.22 | 4.22 | - | 4,222,317 |
| Oct 22, 2025 | 4.28 | 4.44 | 4.18 | 4.22 | 4.22 | -1.63% | 10,807,150 |
| Oct 21, 2025 | 4.40 | 4.43 | 4.29 | 4.29 | 4.29 | -2.05% | 9,143,561 |
| Oct 20, 2025 | 4.18 | 4.46 | 4.13 | 4.38 | 4.38 | 5.04% | 18,490,090 |
| Oct 17, 2025 | 4.14 | 4.25 | 3.99 | 4.17 | 4.17 | 0.72% | 11,708,250 |
| Oct 16, 2025 | 4.20 | 4.23 | 4.13 | 4.14 | 4.14 | -0.96% | 6,991,865 |
| Oct 15, 2025 | 4.13 | 4.38 | 4.13 | 4.18 | 4.18 | 1.46% | 7,814,802 |
| Oct 14, 2025 | 4.23 | 4.31 | 4.12 | 4.12 | 4.12 | -2.60% | 6,235,552 |
| Oct 13, 2025 | 4.29 | 4.30 | 4.21 | 4.23 | 4.23 | -2.53% | 6,670,230 |
| Oct 10, 2025 | 4.34 | 4.38 | 4.30 | 4.34 | 4.34 | - | 6,738,618 |
| Oct 9, 2025 | 4.47 | 4.48 | 4.33 | 4.34 | 4.34 | -2.03% | 9,221,254 |
| Oct 8, 2025 | 4.50 | 4.52 | 4.43 | 4.43 | 4.43 | -1.56% | 6,296,407 |
| Oct 7, 2025 | 4.53 | 4.55 | 4.47 | 4.50 | 4.50 | -0.66% | 5,319,021 |
| Oct 6, 2025 | 4.72 | 4.72 | 4.51 | 4.53 | 4.53 | -1.31% | 7,852,540 |
| Oct 3, 2025 | 4.52 | 4.76 | 4.30 | 4.59 | 4.59 | 1.77% | 10,298,420 |
| Oct 2, 2025 | 4.62 | 4.64 | 4.48 | 4.51 | 4.51 | -1.74% | 6,712,118 |
| Oct 1, 2025 | 4.63 | 4.75 | 4.55 | 4.59 | 4.59 | 1.55% | 12,610,730 |
| Sep 30, 2025 | 4.55 | 4.58 | 4.45 | 4.52 | 4.52 | -0.66% | 7,329,783 |
| Sep 29, 2025 | 4.74 | 4.75 | 4.54 | 4.55 | 4.55 | -4.01% | 9,244,931 |
| Sep 26, 2025 | 4.56 | 4.91 | 4.54 | 4.74 | 4.74 | 4.18% | 34,350,170 |