Etiler Gida Ve Ticari Yatirimlar Sanayi Ve Ticaret Anonim Sirketi (IST:ETILR)
Turkey · Delayed Price · Currency is TRY 5.10
+0.10 (2.00%)
Last updated: Sep 3, 2025, 12:35 PM GMT+3
IST:ETILR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.03 | 5.34 | 4.96 | 5.11 | - | 2.20% | 24,383,695 |
| Sep 2, 2025 | 5.20 | 5.20 | 4.91 | 5.00 | - | -3.10% | 11,778,729 |
| Sep 1, 2025 | 5.12 | 5.30 | 4.91 | 5.16 | - | 0.98% | 14,815,611 |
| Aug 29, 2025 | 5.33 | 5.39 | 5.07 | 5.11 | - | -3.77% | 14,516,266 |
| Aug 28, 2025 | 5.44 | 5.57 | 5.28 | 5.31 | - | -2.39% | 15,683,919 |
| Aug 27, 2025 | 5.24 | 5.64 | 5.24 | 5.44 | - | 4.21% | 37,277,028 |
| Aug 26, 2025 | 5.49 | 5.54 | 5.22 | 5.22 | - | -4.92% | 16,529,580 |
| Aug 25, 2025 | 5.58 | 5.71 | 5.46 | 5.49 | - | -1.61% | 26,790,878 |
| Aug 22, 2025 | 5.84 | 5.86 | 5.50 | 5.58 | - | -4.45% | 30,376,531 |
| Aug 21, 2025 | 5.69 | 6.34 | 5.60 | 5.84 | - | 1.21% | 91,144,823 |
| Aug 20, 2025 | 5.26 | 6.04 | 5.15 | 5.77 | - | 3.95% | 108,827,111 |
| Aug 19, 2025 | 6.35 | 6.54 | 5.55 | 5.55 | - | -9.94% | 51,170,222 |
| Aug 18, 2025 | 5.61 | 6.16 | 5.56 | 6.16 | - | 9.95% | 48,747,688 |
| Aug 15, 2025 | 5.61 | 5.61 | 5.35 | 5.61 | - | 9.99% | 78,189,643 |
| Aug 14, 2025 | 5.06 | 5.46 | 4.99 | 5.10 | - | -45.02% | 34,683,101 |
| Aug 13, 2025 | 9.74 | 9.74 | 9.26 | 9.27 | - | -4.33% | 7,510,515 |
| Aug 12, 2025 | 9.52 | 9.77 | 9.23 | 9.69 | - | 1.79% | 14,377,223 |
| Aug 11, 2025 | 9.81 | 9.92 | 9.51 | 9.52 | - | -0.83% | 10,538,113 |
| Aug 8, 2025 | 10.00 | 10.21 | 9.52 | 9.60 | - | -4.19% | 15,450,891 |
| Aug 7, 2025 | 10.37 | 10.52 | 9.91 | 10.02 | - | -3.38% | 35,676,535 |
| Aug 6, 2025 | 9.43 | 10.37 | 9.37 | 10.37 | - | 9.97% | 58,525,251 |
| Aug 5, 2025 | 9.11 | 9.77 | 9.07 | 9.43 | - | 3.51% | 28,924,004 |
| Aug 4, 2025 | 9.25 | 9.39 | 8.91 | 9.11 | - | -0.76% | 16,846,238 |
| Aug 1, 2025 | 9.51 | 9.74 | 8.90 | 9.18 | - | -1.61% | 49,781,561 |
| Jul 31, 2025 | 8.62 | 9.33 | 8.49 | 9.33 | - | 9.89% | 29,754,403 |
| Jul 30, 2025 | 8.56 | 8.68 | 8.38 | 8.49 | - | -0.70% | 13,721,241 |
| Jul 29, 2025 | 8.87 | 9.04 | 8.55 | 8.55 | - | -3.39% | 14,815,777 |
| Jul 28, 2025 | 8.65 | 8.90 | 8.47 | 8.85 | - | 5.99% | 23,594,193 |
| Jul 25, 2025 | 8.30 | 8.49 | 8.23 | 8.35 | - | 0.85% | 8,387,958 |
| Jul 24, 2025 | 8.34 | 8.37 | 8.25 | 8.28 | - | -0.72% | 6,116,573 |
| Jul 23, 2025 | 8.50 | 8.55 | 8.28 | 8.34 | - | -1.88% | 8,427,680 |
| Jul 22, 2025 | 8.32 | 8.93 | 8.31 | 8.50 | - | 2.16% | 21,506,372 |
| Jul 21, 2025 | 8.29 | 8.38 | 8.27 | 8.32 | - | 0.73% | 6,467,386 |
| Jul 18, 2025 | 8.44 | 8.44 | 8.23 | 8.26 | - | -1.78% | 6,755,951 |
| Jul 17, 2025 | 8.35 | 8.49 | 8.20 | 8.41 | - | 1.82% | 11,982,370 |
| Jul 16, 2025 | 8.11 | 8.69 | 8.10 | 8.26 | - | 1.85% | 22,124,587 |
| Jul 14, 2025 | 8.11 | 8.35 | 8.07 | 8.11 | - | - | 6,068,870 |
| Jul 11, 2025 | 8.21 | 8.24 | 8.04 | 8.11 | - | -0.98% | 7,397,620 |
| Jul 10, 2025 | 8.32 | 8.34 | 8.11 | 8.19 | - | -0.97% | 10,189,768 |
| Jul 9, 2025 | 8.32 | 8.41 | 8.24 | 8.27 | - | -0.36% | 7,785,137 |
| Jul 8, 2025 | 8.16 | 8.85 | 8.16 | 8.30 | - | 1.84% | 27,740,230 |
| Jul 7, 2025 | 8.28 | 8.29 | 8.10 | 8.15 | - | -1.93% | 4,927,520 |
| Jul 4, 2025 | 8.38 | 8.63 | 8.24 | 8.31 | - | -0.72% | 10,933,357 |
| Jul 3, 2025 | 8.41 | 8.46 | 8.26 | 8.37 | - | -0.48% | 6,318,944 |
| Jul 2, 2025 | 8.56 | 8.57 | 8.38 | 8.41 | - | -1.52% | 5,639,526 |
| Jul 1, 2025 | 8.66 | 8.69 | 8.48 | 8.54 | - | - | 6,097,936 |
| Jun 30, 2025 | 8.51 | 8.71 | 8.48 | 8.54 | - | 0.35% | 7,472,713 |
| Jun 27, 2025 | 8.70 | 9.24 | 8.27 | 8.51 | - | -0.47% | 18,199,730 |
| Jun 26, 2025 | 8.76 | 8.93 | 8.55 | 8.55 | - | -2.40% | 5,759,727 |
| Jun 25, 2025 | 8.68 | 9.06 | 8.48 | 8.76 | - | 2.58% | 17,022,686 |