Etiler Gida Ve Ticari Yatirimlar Sanayi Ve Ticaret Anonim Sirketi (IST:ETILR)
Turkey · Delayed Price · Currency is TRY 4.620
-0.040 (-0.86%)
At close: Nov 5, 2025
IST:ETILR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |