Etiler Gida Ve Ticari Yatirimlar Sanayi Ve Ticaret Anonim Sirketi (IST:ETILR)
Turkey · Delayed Price · Currency is TRY 4.590
+0.080 (1.77%)
At close: Oct 3, 2025
IST:ETILR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 4.67 | 4.69 | 4.53 | 4.55 | 4.55 | -2.57% | 7,950,035 |
| Sep 24, 2025 | 4.75 | 4.75 | 4.62 | 4.67 | 4.67 | -1.06% | 8,800,409 |
| Sep 23, 2025 | 4.84 | 4.84 | 4.70 | 4.72 | 4.72 | -3.08% | 12,661,990 |
| Sep 22, 2025 | 4.87 | 4.98 | 4.84 | 4.87 | 4.87 | 0.62% | 11,063,660 |
| Sep 19, 2025 | 4.80 | 5.04 | 4.77 | 4.84 | 4.84 | 1.26% | 32,809,440 |
| Sep 18, 2025 | 4.85 | 4.96 | 4.78 | 4.78 | 4.78 | -0.83% | 18,110,860 |
| Sep 17, 2025 | 4.87 | 4.87 | 4.77 | 4.82 | 4.82 | -1.03% | 9,285,323 |
| Sep 16, 2025 | 4.78 | 4.88 | 4.71 | 4.87 | 4.87 | 3.40% | 13,623,990 |
| Sep 15, 2025 | 4.52 | 4.75 | 4.46 | 4.71 | 4.71 | 5.61% | 13,210,020 |
| Sep 12, 2025 | 4.59 | 4.60 | 4.40 | 4.46 | 4.46 | -1.55% | 10,020,050 |
| Sep 11, 2025 | 4.73 | 4.90 | 4.52 | 4.53 | 4.53 | -4.23% | 11,188,880 |
| Sep 10, 2025 | 4.89 | 4.91 | 4.69 | 4.73 | 4.73 | -2.67% | 10,214,830 |
| Sep 9, 2025 | 5.03 | 5.03 | 4.84 | 4.86 | 4.86 | -1.62% | 9,338,250 |
| Sep 8, 2025 | 5.00 | 5.23 | 4.91 | 4.94 | 4.94 | -3.14% | 24,923,240 |
| Sep 5, 2025 | 5.13 | 5.36 | 5.01 | 5.10 | 5.10 | 0.59% | 49,650,620 |
| Sep 4, 2025 | 5.11 | 5.18 | 5.03 | 5.07 | 5.07 | -0.78% | 12,801,320 |
| Sep 3, 2025 | 5.03 | 5.34 | 4.96 | 5.11 | 5.11 | 2.20% | 24,383,690 |
| Sep 2, 2025 | 5.20 | 5.20 | 4.91 | 5.00 | 5.00 | -3.10% | 11,778,720 |
| Sep 1, 2025 | 5.12 | 5.30 | 4.91 | 5.16 | 5.16 | 0.98% | 14,815,610 |
| Aug 29, 2025 | 5.33 | 5.39 | 5.07 | 5.11 | 5.11 | -3.77% | 14,516,260 |
| Aug 28, 2025 | 5.44 | 5.57 | 5.28 | 5.31 | 5.31 | -2.39% | 15,683,910 |
| Aug 27, 2025 | 5.24 | 5.64 | 5.24 | 5.44 | 5.44 | 4.21% | 37,277,020 |
| Aug 26, 2025 | 5.49 | 5.54 | 5.22 | 5.22 | 5.22 | -4.92% | 16,529,580 |
| Aug 25, 2025 | 5.58 | 5.71 | 5.46 | 5.49 | 5.49 | -1.61% | 26,790,870 |
| Aug 22, 2025 | 5.84 | 5.86 | 5.50 | 5.58 | 5.58 | -4.45% | 30,376,530 |
| Aug 21, 2025 | 5.69 | 6.34 | 5.60 | 5.84 | 5.84 | -44.59% | 91,144,820 |
| Aug 20, 2025 | 9.60 | 11.04 | 9.41 | 10.54 | 5.77 | 3.94% | 59,576,130 |
| Aug 19, 2025 | 11.60 | 11.94 | 10.14 | 10.14 | 5.55 | -9.95% | 28,012,540 |
| Aug 18, 2025 | 10.24 | 11.26 | 10.16 | 11.26 | 6.16 | 9.96% | 26,686,350 |
| Aug 15, 2025 | 10.24 | 10.24 | 9.78 | 10.24 | 5.61 | 9.99% | 42,804,000 |
| Aug 14, 2025 | 9.25 | 9.97 | 9.12 | 9.31 | 5.10 | 0.43% | 18,986,850 |
| Aug 13, 2025 | 9.74 | 9.74 | 9.26 | 9.27 | 5.08 | -4.33% | 7,510,515 |
| Aug 12, 2025 | 9.52 | 9.77 | 9.23 | 9.69 | 5.31 | 1.79% | 14,377,220 |
| Aug 11, 2025 | 9.81 | 9.92 | 9.51 | 9.52 | 5.21 | -0.83% | 10,538,110 |
| Aug 8, 2025 | 10.00 | 10.21 | 9.52 | 9.60 | 5.26 | -4.19% | 15,450,890 |
| Aug 7, 2025 | 10.37 | 10.52 | 9.91 | 10.02 | 5.49 | -3.38% | 35,676,530 |
| Aug 6, 2025 | 9.43 | 10.37 | 9.37 | 10.37 | 5.68 | 9.97% | 58,525,250 |
| Aug 5, 2025 | 9.11 | 9.77 | 9.07 | 9.43 | 5.16 | 3.51% | 28,924,000 |
| Aug 4, 2025 | 9.25 | 9.39 | 8.91 | 9.11 | 4.99 | -0.76% | 16,846,230 |
| Aug 1, 2025 | 9.51 | 9.74 | 8.90 | 9.18 | 5.03 | -1.61% | 49,781,560 |
| Jul 31, 2025 | 8.62 | 9.33 | 8.49 | 9.33 | 5.11 | 9.89% | 29,754,400 |