Etiler Gida Ve Ticari Yatirimlar Sanayi Ve Ticaret Anonim Sirketi (IST:ETILR)
Turkey · Delayed Price · Currency is TRY 3.810
+0.010 (0.26%)
At close: Mar 27, 2026
IST:ETILR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.78 | 4.07 | 3.73 | 3.81 | 3.81 | 0.26% | 17,715,630 |
| Mar 26, 2026 | 3.75 | 4.00 | 3.70 | 3.80 | 3.80 | 2.15% | 16,396,660 |
| Mar 25, 2026 | 3.79 | 3.85 | 3.70 | 3.72 | 3.72 | -1.59% | 4,198,036 |
| Mar 24, 2026 | 3.88 | 3.95 | 3.77 | 3.78 | 3.78 | -1.82% | 4,179,922 |
| Mar 23, 2026 | 3.86 | 3.87 | 3.67 | 3.85 | 3.85 | -0.26% | 4,349,155 |
| Mar 19, 2026 | 3.87 | 3.87 | 3.82 | 3.86 | 3.86 | - | 871,859 |
| Mar 18, 2026 | 3.89 | 4.03 | 3.84 | 3.86 | 3.86 | -0.77% | 4,626,892 |
| Mar 17, 2026 | 3.87 | 3.93 | 3.87 | 3.89 | 3.89 | 0.52% | 2,267,229 |
| Mar 16, 2026 | 3.90 | 3.93 | 3.87 | 3.87 | 3.87 | -0.77% | 2,592,421 |
| Mar 13, 2026 | 3.91 | 3.92 | 3.84 | 3.90 | 3.90 | - | 3,685,635 |
| Mar 12, 2026 | 4.00 | 4.02 | 3.86 | 3.90 | 3.90 | -2.74% | 8,070,282 |
| Mar 11, 2026 | 4.30 | 4.30 | 3.96 | 4.01 | 4.01 | -2.43% | 10,569,700 |
| Mar 10, 2026 | 3.96 | 4.17 | 3.85 | 4.11 | 4.11 | 7.87% | 13,962,630 |
| Mar 9, 2026 | 3.61 | 3.86 | 3.60 | 3.81 | 3.81 | 2.97% | 5,129,950 |
| Mar 6, 2026 | 3.88 | 3.88 | 3.68 | 3.70 | 3.70 | -3.65% | 2,097,864 |
| Mar 5, 2026 | 3.59 | 3.84 | 3.57 | 3.84 | 3.84 | 6.96% | 6,190,194 |
| Mar 4, 2026 | 3.61 | 3.65 | 3.57 | 3.59 | 3.59 | 0.84% | 3,313,876 |
| Mar 3, 2026 | 3.55 | 3.65 | 3.53 | 3.56 | 3.56 | 0.28% | 3,666,640 |
| Mar 2, 2026 | 3.37 | 3.59 | 3.37 | 3.55 | 3.55 | -5.08% | 5,323,956 |
| Feb 27, 2026 | 3.84 | 3.96 | 3.71 | 3.74 | 3.74 | -2.35% | 6,006,874 |
| Feb 26, 2026 | 3.86 | 3.89 | 3.82 | 3.83 | 3.83 | -0.78% | 2,909,155 |
| Feb 25, 2026 | 3.91 | 3.95 | 3.84 | 3.86 | 3.86 | -2.03% | 4,030,666 |
| Feb 24, 2026 | 3.99 | 3.99 | 3.92 | 3.94 | 3.94 | -1.25% | 3,052,948 |
| Feb 23, 2026 | 4.15 | 4.18 | 3.98 | 3.99 | 3.99 | -0.99% | 3,952,112 |
| Feb 20, 2026 | 4.01 | 4.07 | 3.99 | 4.03 | 4.03 | 1.77% | 2,892,201 |
| Feb 19, 2026 | 4.11 | 4.18 | 3.96 | 3.96 | 3.96 | -4.35% | 5,452,866 |
| Feb 18, 2026 | 4.28 | 4.28 | 4.14 | 4.14 | 4.14 | -3.04% | 6,705,508 |
| Feb 17, 2026 | 4.27 | 4.29 | 4.21 | 4.27 | 4.27 | - | 5,408,773 |
| Feb 16, 2026 | 4.16 | 4.33 | 4.16 | 4.27 | 4.27 | 1.91% | 10,140,890 |
| Feb 13, 2026 | 4.22 | 4.26 | 4.18 | 4.19 | 4.19 | -0.24% | 9,000,799 |
| Feb 12, 2026 | 4.15 | 4.20 | 4.13 | 4.20 | 4.20 | 1.45% | 5,891,479 |
| Feb 11, 2026 | 4.21 | 4.29 | 4.11 | 4.14 | 4.14 | -1.43% | 4,795,342 |
| Feb 10, 2026 | 4.08 | 4.33 | 4.07 | 4.20 | 4.20 | 2.69% | 13,099,290 |
| Feb 9, 2026 | 4.06 | 4.13 | 4.06 | 4.09 | 4.09 | 1.24% | 5,379,509 |
| Feb 6, 2026 | 4.09 | 4.10 | 4.00 | 4.04 | 4.04 | -0.49% | 4,897,586 |
| Feb 5, 2026 | 3.99 | 4.06 | 3.95 | 4.06 | 4.06 | 1.75% | 8,699,128 |
| Feb 4, 2026 | 4.02 | 4.09 | 3.98 | 3.99 | 3.99 | -0.25% | 8,149,257 |
| Feb 3, 2026 | 4.12 | 4.19 | 3.99 | 4.00 | 4.00 | -2.68% | 8,651,801 |
| Feb 2, 2026 | 4.09 | 4.32 | 4.00 | 4.11 | 4.11 | 0.24% | 23,491,770 |
| Jan 30, 2026 | 3.96 | 4.34 | 3.92 | 4.10 | 4.10 | 3.80% | 43,727,820 |
| Jan 29, 2026 | 3.96 | 4.01 | 3.94 | 3.95 | 3.95 | -0.25% | 8,504,039 |
| Jan 28, 2026 | 3.88 | 4.03 | 3.87 | 3.96 | 3.96 | 2.06% | 15,361,250 |
| Jan 27, 2026 | 3.95 | 4.00 | 3.88 | 3.88 | 3.88 | -1.77% | 8,006,927 |
| Jan 26, 2026 | 3.96 | 4.02 | 3.92 | 3.95 | 3.95 | - | 8,032,279 |
| Jan 23, 2026 | 3.91 | 4.06 | 3.89 | 3.95 | 3.95 | 1.02% | 9,138,499 |
| Jan 22, 2026 | 3.85 | 3.93 | 3.82 | 3.91 | 3.91 | 2.36% | 6,641,151 |
| Jan 21, 2026 | 3.86 | 3.88 | 3.80 | 3.82 | 3.82 | -1.04% | 4,809,905 |
| Jan 20, 2026 | 3.91 | 3.95 | 3.84 | 3.86 | 3.86 | -1.03% | 4,779,287 |
| Jan 19, 2026 | 3.89 | 3.97 | 3.89 | 3.90 | 3.90 | 0.26% | 5,796,106 |
| Jan 16, 2026 | 3.94 | 3.94 | 3.86 | 3.89 | 3.89 | -0.51% | 4,404,669 |