Etiler Gida Ve Ticari Yatirimlar Sanayi Ve Ticaret Anonim Sirketi (IST:ETILR)
Turkey · Delayed Price · Currency is TRY 7.25
+0.15 (2.11%)
At close: Oct 8, 2026
IST:ETILR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.25 | 7.45 | 7.11 | 7.25 | 7.25 | 2.11% | 4,122,063 |
| Oct 7, 2026 | 7.58 | 7.58 | 6.98 | 7.10 | 7.10 | -4.70% | 4,599,472 |
| Oct 6, 2026 | 7.50 | 7.67 | 7.44 | 7.45 | 7.45 | -1.72% | 3,442,508 |
| Oct 5, 2026 | 7.85 | 7.87 | 7.35 | 7.58 | 7.58 | -0.92% | 6,564,444 |
| Oct 2, 2026 | 7.65 | 7.88 | 7.47 | 7.65 | 7.65 | - | 9,150,493 |
| Oct 1, 2026 | 7.23 | 7.66 | 7.00 | 7.65 | 7.65 | 5.66% | 11,047,654 |
| Sep 30, 2026 | 7.59 | 7.73 | 6.96 | 7.24 | 7.24 | -4.86% | 15,099,666 |
| Sep 29, 2026 | 7.44 | 7.67 | 7.07 | 7.61 | 7.61 | 2.84% | 22,086,415 |
| Sep 28, 2026 | 6.87 | 7.40 | 6.86 | 7.40 | 7.40 | 9.96% | 27,515,877 |
| Sep 25, 2026 | 6.30 | 6.73 | 6.19 | 6.73 | 6.73 | 9.97% | 13,184,131 |
| Sep 24, 2026 | 6.31 | 6.54 | 6.12 | 6.12 | 6.12 | -2.70% | 8,897,824 |
| Sep 23, 2026 | 6.45 | 6.49 | 6.02 | 6.29 | 6.29 | 6.61% | 8,896,082 |
| Sep 22, 2026 | 5.80 | 6.11 | 5.69 | 5.90 | 5.90 | 1.72% | 6,412,651 |
| Sep 21, 2026 | 5.55 | 5.95 | 5.03 | 5.80 | 5.80 | 4.50% | 9,656,597 |
| Sep 18, 2026 | 5.73 | 5.73 | 5.30 | 5.55 | 5.55 | -3.48% | 6,553,599 |
| Sep 17, 2026 | 5.90 | 6.17 | 5.65 | 5.75 | 5.75 | -3.20% | 7,840,456 |
| Sep 16, 2026 | 6.02 | 6.11 | 5.59 | 5.94 | 5.94 | -1.00% | 9,712,037 |
| Sep 15, 2026 | 6.47 | 6.52 | 5.97 | 6.00 | 6.00 | -7.41% | 6,306,943 |
| Sep 14, 2026 | 6.39 | 6.77 | 6.35 | 6.48 | 6.48 | 2.05% | 10,438,722 |
| Sep 11, 2026 | 6.51 | 6.60 | 6.29 | 6.35 | 6.35 | -2.31% | 7,929,244 |
| Sep 10, 2026 | 5.96 | 6.60 | 5.92 | 6.50 | 6.50 | 8.15% | 20,225,354 |
| Sep 9, 2026 | 6.52 | 6.53 | 6.01 | 6.01 | 6.01 | -7.82% | 12,468,863 |
| Sep 8, 2026 | 6.21 | 6.53 | 6.02 | 6.52 | 6.52 | 5.50% | 10,751,219 |
| Sep 7, 2026 | 5.70 | 6.25 | 5.48 | 6.18 | 6.18 | 8.61% | 14,591,561 |
| Sep 4, 2026 | 5.42 | 5.84 | 5.30 | 5.69 | 5.69 | 5.18% | 8,720,384 |
| Sep 3, 2026 | 5.65 | 5.68 | 5.38 | 5.41 | 5.41 | -3.05% | 3,410,379 |
| Sep 2, 2026 | 5.54 | 5.69 | 5.37 | 5.58 | 5.58 | 1.45% | 3,550,788 |
| Sep 1, 2026 | 5.57 | 5.75 | 5.49 | 5.50 | 5.50 | -2.31% | 3,249,717 |
| Aug 31, 2026 | 5.78 | 5.81 | 5.57 | 5.63 | 5.63 | -2.60% | 5,777,536 |
| Aug 28, 2026 | 6.15 | 6.30 | 5.77 | 5.78 | 5.78 | -2.53% | 9,691,597 |
| Aug 27, 2026 | 6.15 | 6.16 | 5.89 | 5.93 | 5.93 | -4.35% | 9,265,063 |
| Aug 26, 2026 | 6.40 | 6.46 | 6.19 | 6.20 | 6.20 | -3.13% | 5,650,817 |
| Aug 25, 2026 | 6.30 | 6.52 | 6.20 | 6.40 | 6.40 | 1.59% | 5,588,773 |
| Aug 24, 2026 | 6.18 | 6.38 | 6.09 | 6.30 | 6.30 | 1.94% | 8,310,987 |
| Aug 21, 2026 | 6.16 | 6.26 | 6.14 | 6.18 | 6.18 | - | 3,211,456 |
| Aug 20, 2026 | 6.09 | 6.25 | 6.01 | 6.18 | 6.18 | 1.64% | 7,147,467 |
| Aug 19, 2026 | 6.12 | 6.17 | 5.99 | 6.08 | 6.08 | - | 5,116,278 |
| Aug 18, 2026 | 6.30 | 6.30 | 5.99 | 6.08 | 6.08 | -3.49% | 8,161,552 |
| Aug 17, 2026 | 6.22 | 6.30 | 6.09 | 6.30 | 6.30 | 3.28% | 3,686,178 |
| Aug 14, 2026 | 6.00 | 6.18 | 5.96 | 6.10 | 6.10 | 1.67% | 5,956,416 |
| Aug 13, 2026 | 6.02 | 6.21 | 5.72 | 6.00 | 6.00 | 3.99% | 21,691,162 |
| Aug 12, 2026 | 5.26 | 5.77 | 5.23 | 5.77 | 5.77 | 9.90% | 7,397,905 |
| Aug 11, 2026 | 5.27 | 5.43 | 5.19 | 5.25 | 5.25 | -0.94% | 4,346,697 |
| Aug 10, 2026 | 5.73 | 5.74 | 5.25 | 5.30 | 5.30 | -6.85% | 9,968,358 |
| Aug 7, 2026 | 5.86 | 5.89 | 5.67 | 5.69 | 5.69 | -2.74% | 6,139,332 |
| Aug 6, 2026 | 5.96 | 5.98 | 5.82 | 5.85 | 5.85 | -0.51% | 4,450,694 |
| Aug 5, 2026 | 5.86 | 6.07 | 5.83 | 5.88 | 5.88 | 0.17% | 5,082,905 |
| Aug 4, 2026 | 5.83 | 6.05 | 5.75 | 5.87 | 5.87 | 0.69% | 7,167,402 |
| Aug 3, 2026 | 5.82 | 6.05 | 5.76 | 5.83 | 5.83 | 0.17% | 6,382,975 |
| Jul 31, 2026 | 5.50 | 5.91 | 5.42 | 5.82 | 5.82 | 5.82% | 8,437,277 |